File size: 302,044 Bytes
1ca0d60 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 | Date,Open,High,Low,Close,Volume
2013-01-02,14.964983898486368,15.003781835743531,14.820876519270833,14.959441184997559,57700
2013-01-03,14.99824435731743,15.070298600657626,14.843052554119852,14.904020309448242,72200
2013-01-04,14.981617848573725,15.009330369599722,14.843053129113919,14.970532417297363,42200
2013-01-07,14.942813561253827,15.11463451385498,14.92064376369646,15.11463451385498,43200
2013-01-08,15.142352262304788,15.170065840292333,15.014872975056806,15.164523124694824,44200
2013-01-09,15.170064276467736,15.197776794433596,15.092467323266696,15.197776794433594,41800
2013-01-10,15.20886565783547,15.585761907377062,15.18115207644857,15.569133758544922,89400
2013-01-11,15.607934491301517,15.890606728732939,15.485997883006977,15.868435859680176,72400
2013-01-14,15.879519101429677,15.896147250923097,15.668901160338407,15.735411643981934,39800
2013-01-15,15.37513834097958,15.380681055607134,15.175604843046562,15.280914306640625,251400
2013-01-16,15.24212078168984,15.341887559589123,15.186694676505235,15.247663497924805,65800
2013-01-17,15.325258294158044,15.596845026891001,15.275374908843322,15.541419982910156,98900
2013-01-18,15.502621152299659,15.668899457669918,15.497078436404154,15.657814025878906,104500
2013-01-22,15.58021127429261,15.82962703704834,15.58021127429261,15.82962703704834,99100
2013-01-23,15.82962703704834,15.857340604353087,15.657807148416904,15.82962703704834,66900
2013-01-24,15.768669460483254,16.006999949834466,15.602391121042313,15.801924705505371,77400
2013-01-25,15.857340375224199,15.885052884964018,15.619008985669613,15.812999725341797,76800
2013-01-28,15.857344364905577,15.995909062796287,15.602384771061002,15.92385482788086,74300
2013-01-29,15.846259260251186,16.03470733781949,15.696609129741399,15.763120651245117,80900
2013-01-30,15.70215640216017,15.89060453442529,15.668901160338407,15.735411643981934,53500
2013-01-31,15.685527082096065,15.907231496802792,15.668899991008558,15.718783378601074,160100
2013-02-01,15.713240127668993,15.94048619355988,15.441653391779031,15.657814025878906,124700
2013-02-04,15.62455156967314,15.768658944888799,15.535870270642652,15.69660472869873,56800
2013-02-05,15.752040786477638,15.901690969857075,15.596847886250984,15.740955352783203,37900
2013-02-06,15.740951662137133,15.907229957072376,15.59684422939255,15.862889289855957,87100
2013-02-07,15.813005862025495,15.89060176514186,15.652270283096007,15.752037048339844,29300
2013-02-08,15.713242437215213,15.857349900184493,15.668901760698905,15.807466506958008,32000
2013-02-11,15.768666308421562,15.779750683103115,15.657814104286292,15.668899536132812,24700
2013-02-12,15.646722565988313,15.702148646424794,15.441647442687255,15.630095481872559,39100
2013-02-13,15.591302116101184,15.8684315611999,15.591302116101184,15.724325180053711,41100
2013-02-14,15.746488128113766,15.774200637688466,15.535870306718405,15.602380752563477,36600
2013-02-15,15.72985998807026,15.72985998807026,15.474901517056692,15.602380752563477,60000
2013-02-19,15.563590337392736,15.907231330871582,15.508164234294213,15.907231330871582,91800
2013-02-20,15.862887445396659,16.051334466281066,15.691066454892262,15.76866340637207,85000
2013-02-21,15.807463146493628,15.807463146493628,15.641184852032271,15.752037048339844,60200
2013-02-22,15.835173870880737,15.835173870880737,15.668896652444296,15.76866340637207,45200
2013-02-25,15.829636428583052,15.87951982216232,15.591304894185463,15.607933044433594,58400
2013-02-26,15.613467814365913,15.763117918936015,15.463817709795812,15.67997932434082,43600
2013-02-27,15.724323838229669,15.97928239852461,15.591300785628569,15.774206161499023,58900
2013-02-28,15.824087435375237,15.879513523719705,15.530330964329552,15.558043479919434,36500
2013-03-01,15.58576645313518,15.779756293597567,15.558052863665308,15.757586479187012,35500
2013-03-04,15.75202636515939,15.923846201457804,15.530323180070441,15.918303489685059,51800
2013-03-05,15.862888069556462,15.968196485366237,15.83517449395009,15.929398536682129,30700
2013-03-06,15.879519709860089,15.957116686637466,15.679987194119262,15.807466506958008,45400
2013-03-07,15.757584685912017,15.873978576943365,15.740956534122441,15.868435859680176,27300
2013-03-08,15.851803660656378,15.890601611840264,15.64118470113688,15.835175514221191,26400
2013-03-11,15.779747067920601,15.813003355841058,15.63563965842613,15.68552303314209,22400
2013-03-12,15.702148646424794,15.813000807297756,15.574669401436076,15.630095481872559,53900
2013-03-13,15.630099071099055,15.768663775427363,15.630099071099055,15.702152252197266,48300
2013-03-14,15.685526918477494,15.929401137811999,15.685526918477494,15.907231330871582,56400
2013-03-15,15.968198056278718,15.968198056278718,15.752037431107725,15.89614486694336,107600
2013-03-18,15.685526628574756,15.79637883272301,15.35297213045993,15.563590049743652,148900
2013-03-19,15.402855258699345,15.5081636879954,15.242119671092286,15.436110496520996,136100
2013-03-20,15.386220062003018,15.51369929621881,15.25319811449552,15.397305488586426,135000
2013-03-21,15.314171037184945,15.397310707576617,15.242117854298963,15.34188461303711,118600
2013-03-22,15.32526346551588,15.513711638702581,15.253210249728168,15.48599910736084,103600
2013-03-25,15.519249496666244,15.619016269719781,15.508164064734746,15.580218315124512,108400
2013-03-26,15.58021856830505,15.810828209449857,15.55771954340675,15.630840301513672,74800
2013-03-27,15.68708061637921,16.137051312692684,15.591461937283666,16.086429595947266,233800
2013-03-28,16.08643220468938,17.00324586355777,16.08643220468938,16.930126190185547,267500
2013-04-01,16.95825383690247,17.003250819665492,16.42953848482745,16.570154190063477,125000
2013-04-02,16.62639958107697,16.750142080056012,16.367667215598285,16.55890464782715,74600
2013-04-03,16.525151276552275,16.525151276552275,16.311415953339043,16.36766242980957,90000
2013-04-04,16.395795541353085,16.54203604389984,16.356423304669917,16.53641128540039,50300
2013-04-05,16.40141531581508,16.963878121083944,16.40141531581508,16.857009887695312,89500
2013-04-08,16.913246398075927,16.913246398075927,16.564520265454252,16.80075454711914,66900
2013-04-09,16.76139198224623,16.80638896594143,16.36766864311641,16.46891212463379,78500
2013-04-10,16.491405780958104,16.767012368345373,16.429534542201544,16.72764015197754,66500
2013-04-11,16.840126594473034,17.01448965918809,16.783880133103395,16.941370010375977,85400
2013-04-12,16.958249414534436,17.053868112072024,16.82325850144827,17.031370162963867,81600
2013-04-15,17.025748971484443,17.025748971484443,16.401414929058188,16.423913955688477,73000
2013-04-16,16.513900025190175,16.660140409966168,16.42390610729912,16.54764747619629,74500
2013-04-17,16.564521538664376,16.57576997365623,16.10892612791276,16.17079734802246,70000
2013-04-18,16.25517115102502,16.581399460778293,16.114555481772534,16.502655029296875,74000
2013-04-19,16.480157245456333,16.67701941176298,16.480157245456333,16.56452751159668,40400
2013-04-22,16.660148534171967,16.710769198959888,16.350793351855952,16.626399993896484,78400
2013-04-23,16.722015236269716,16.913252633493066,16.598273832753836,16.885129928588867,79500
2013-04-24,16.93012738630451,16.98637387054056,16.7670126893012,16.97512435913086,62100
2013-04-25,16.96950201132641,17.155114684674317,16.834511073692713,17.076370239257812,50200
2013-04-26,17.08198907307385,17.267601682065937,17.01449309125298,17.211355209350586,69400
2013-04-29,17.278847762507688,17.380091185029027,16.941371117852672,16.952619552612305,49300
2013-04-30,17.093245537854404,17.093245537854404,16.75576868867805,16.913257598876953,92100
2013-05-01,16.969508034541203,16.969508034541203,16.519538082715027,16.53641128540039,106000
2013-05-02,16.59265438494853,17.076372788284406,16.570155355578134,16.99762725830078,96100
2013-05-03,17.171987020820623,17.216983994965727,16.98074961250081,17.070743560791016,47100
2013-05-06,17.104489401713966,17.340723761784183,17.087615135704525,17.30135154724121,41100
2013-05-07,17.363222400434584,17.588207244873047,17.194482962496465,17.588207244873047,80400
2013-05-08,17.593837032173216,17.650082454760554,17.441971816437007,17.644458770751953,88100
2013-05-09,17.57133651926775,17.717576965818363,17.481342563361615,17.711952209472656,65600
2013-05-10,17.64445465635612,17.90881172843596,17.64445465635612,17.75132179260254,29300
2013-05-13,17.79069310061846,17.79631785584113,17.52633604202698,17.599456787109375,57700
2013-05-14,17.543209365842166,17.85818813171489,17.543209365842166,17.7681941986084,50200
2013-05-15,17.706323236730533,18.055049464621685,17.661326269492566,17.9875545501709,96800
2013-05-16,18.100054967835806,18.887503828406096,18.026934195416654,18.533151626586914,229600
2013-05-17,18.62314054839743,18.791878931157953,18.29691114885214,18.482524871826172,118100
2013-05-20,18.482522381376548,18.926868374417776,18.341906723752714,18.904369354248047,86000
2013-05-21,18.848118881150175,19.095603773391787,18.842495199792104,19.039356231689453,105500
2013-05-22,18.999984198796934,19.264342283150913,18.685006544885145,18.898740768432617,108500
2013-05-23,18.730004010819698,18.893118678549882,17.30697433006039,18.668132781982422,83700
2013-05-24,18.561270110645594,18.954994451208538,18.510648379064286,18.82562828063965,59400
2013-05-28,19.011235948138253,19.05060815951812,18.611888006642687,18.803125381469727,78000
2013-05-29,18.69063456156417,18.735632605774153,18.25753804135491,18.67376136779785,68800
2013-05-30,18.673760456182933,18.763754394584726,18.150670018714763,18.30815887451172,130000
2013-05-31,18.4206521123327,18.9943642829246,18.268786936679717,18.74688148498535,1511000
2013-06-03,18.8368724391439,18.92124053738466,18.64000925199993,18.87061882019043,112200
2013-06-04,18.82562373586914,18.92124134709204,18.32503236976214,18.330656051635742,106000
2013-06-05,18.375668946559102,18.392544299043767,17.858203910394842,17.86945343017578,67700
2013-06-06,17.807571225812765,18.021307679349103,17.650081263881386,17.96506118774414,100700
2013-06-07,18.03817867229585,18.03817867229585,17.638830669029385,17.728824615478516,78900
2013-06-10,17.79631977806261,18.05505210937769,17.65570410074464,17.948184967041016,57400
2013-06-11,17.813189185522077,17.92005737151403,17.633201339311746,17.74569320678711,64300
2013-06-12,17.71757281592151,17.869437983247227,17.464464203711987,17.470088958740234,75900
2013-06-13,17.2844841580109,17.779452096424464,16.42391663258072,17.734455108642578,168200
2013-06-14,17.717572085434274,17.88068675609134,17.425091272898186,17.50946044921875,71800
2013-06-17,17.576962192600813,17.745700600524724,17.436346495060004,17.515090942382812,78700
2013-06-18,17.582585823058064,18.021307157497397,17.55446204166368,17.858192443847656,63600
2013-06-19,17.89756291939236,17.970683671073544,17.24510627405428,17.351974487304688,90400
2013-06-20,17.222613076741172,17.222613076741172,16.699522450408757,16.77826690673828,108600
2013-06-21,16.963873788584962,17.04824297326524,16.530777281663845,16.767011642456055,184200
2013-06-24,16.55889939268164,17.03699282152569,16.35641251156833,16.637643814086914,130000
2013-06-25,16.77825800268361,16.85137766292675,16.620768100790134,16.71076202392578,91800
2013-06-26,16.802012727567888,16.93319016828011,16.665132913098844,16.70505714416504,38200
2013-06-27,16.76210065363557,17.110004425048828,16.665143918380636,17.110004425048828,62300
2013-06-28,17.115703979648547,17.132814371780984,16.83053730438847,16.836240768432617,85900
2013-07-01,16.978825133139072,17.075781852105546,16.596701721662335,16.71076774597168,109100
2013-07-02,16.75069431348037,16.88187074910017,16.602407482326562,16.784914016723633,62300
2013-07-03,16.750681373981802,16.750681373981802,16.4826241568072,16.630910873413086,65600
2013-07-05,16.824829426293654,16.824829426293654,16.237385837758875,16.602399826049805,40800
2013-07-08,16.670845481736375,16.750692899664262,16.38567877385382,16.482635498046875,83700
2013-07-09,16.539674174739098,16.91609425858647,16.539674174739098,16.841951370239258,37500
2013-07-10,16.893276787832743,16.98453005021495,16.790616595696587,16.956012725830078,50900
2013-07-11,17.110002998944605,17.594786634812973,17.087189139456825,17.54916000366211,73800
2013-07-12,17.49212122848245,17.64040800747563,17.49212122848245,17.5434513092041,36900
2013-07-15,17.509226973377157,17.81150282652711,17.446489982953995,17.73736000061035,47500
2013-07-16,17.703143144553337,17.782989444875337,17.554856381223725,17.577669143676758,35300
2013-07-17,17.680334106950518,17.89706030445743,17.56056462386567,17.82862091064453,49600
2013-07-18,17.902761459350586,18.125192180113146,17.8343220743655,17.902761459350586,45400
2013-07-19,17.88565496909626,18.102381172723124,17.794401716219205,17.97120475769043,77600
2013-07-22,17.942681834021677,18.23355189468298,17.902758684331268,18.09667205810547,29600
2013-07-23,18.07955838081002,18.142294277494283,17.94267748955131,18.011117935180664,25200
2013-07-24,18.72973741108771,18.786769845713017,18.205030962637576,18.31339454650879,418400
2013-07-25,18.279182011108297,18.564348663935725,18.233555390168885,18.524425506591797,168000
2013-07-26,18.4160661390783,18.552944937687805,18.296296646382665,18.427473068237305,78800
2013-07-29,18.427467845706815,18.427467845706815,18.0339376038487,18.25066375732422,83200
2013-07-30,18.381842605527336,18.73544865403397,18.11378633728363,18.27918243408203,1686000
2013-07-31,17.936988418580505,17.994020896439753,16.859057399409043,17.201257705688477,676800
2013-08-01,17.229771003986894,17.25258486149675,16.779208196413293,16.8248348236084,244200
2013-08-02,16.784910167659337,16.90467964545796,16.625216442770004,16.69365692138672,149200
2013-08-05,16.705054330930434,16.802009898005362,16.516843393929314,16.613800048828125,144600
2013-08-06,16.682252905925836,16.72217607216157,16.471229057190918,16.625219345092773,78000
2013-08-07,16.619508257592457,16.6822452545166,16.465519128143306,16.6822452545166,82000
2013-08-08,16.727880040392282,16.88187033292792,16.596703608006248,16.85905647277832,62000
2013-08-09,16.859052694223983,17.05866957449474,16.773502913486368,16.950305938720703,52500
2013-08-12,16.85905452204858,16.89327530831336,16.682251477645618,16.8248348236084,44100
2013-08-13,16.887572769172674,16.887572769172674,16.573888738173665,16.687955856323242,41100
2013-08-14,16.653729899983958,16.68794958744424,16.539662824684022,16.545366287231445,111400
2013-08-15,16.539671934675756,16.545375400364623,15.975041885375806,16.014965057373047,83300
2013-08-16,16.014960286027645,16.077697302089096,15.843860717636721,15.912300109863281,94100
2013-08-19,15.860966996030914,16.003550305097992,15.54728415121307,15.592910766601562,76200
2013-08-20,15.575803333316749,15.986444037554232,15.575803333316749,15.866673469543457,64500
2013-08-21,15.803938362638648,16.037776062923644,15.64994916777245,15.764015197753906,55000
2013-08-22,15.84386022219363,15.952222771134569,15.706980354196268,15.815342903137207,61200
2013-08-23,15.821052484175564,15.969339337130767,15.741206135593881,15.752613067626953,62400
2013-08-26,15.809639911314042,15.843860695203395,15.581506791174318,15.66135311126709,44700
2013-08-27,15.524473682039764,15.661353558028281,15.467441216246298,15.518770217895508,43900
2013-08-28,15.558691026970154,15.570096864912351,15.427513556303907,15.501657485961914,57700
2013-08-29,15.450327457534485,15.621426993285251,15.438920531731283,15.592910766601562,27600
2013-08-30,15.581505688229777,15.66135200267059,15.398999205036809,15.456032752990723,92900
2013-09-03,15.570101202152197,15.849565522158308,15.182275408476093,15.290637969970703,64200
2013-09-04,15.262121772142144,15.524474611538547,15.233604449713434,15.427517890930176,38000
2013-09-05,15.46744210512961,15.50166180413714,15.199384714067548,15.290637969970703,103600
2013-09-06,15.364776611328125,15.484546060383137,15.3191499991418,15.364776611328125,94000
2013-09-09,15.36478289486146,15.541585953410259,15.336265570692499,15.530179023742676,62500
2013-09-10,15.684167325263594,15.71268355799789,15.530177057719477,15.655651092529297,51100
2013-09-11,15.684165577416014,16.043475073819526,15.627132030478707,16.020662307739258,70500
2013-09-12,16.08910982294372,16.17466073048711,15.923713649864784,15.935120582580566,37100
2013-09-13,15.935118653614838,16.129032135009766,15.895195481767328,16.129032135009766,65000
2013-09-16,16.294418649786817,16.32863833572563,16.003548599746416,16.071989059448242,68000
2013-09-17,16.04347850520403,16.220282647307055,16.04347850520403,16.18606185913086,35100
2013-09-18,16.16894755976423,16.956006951747103,16.043473550848237,16.92178726196289,70500
2013-09-19,16.89897157161862,17.167028861265962,16.89897157161862,17.127105712890625,68700
2013-09-20,17.201255277912974,17.258288835547326,16.938902435749437,16.967418670654297,85900
2013-09-23,16.967413384885973,17.127107078948704,16.78490692757102,16.98452377319336,47900
2013-09-24,17.030153343523693,17.098592732983995,16.88757001301951,16.950305938720703,41500
2013-09-25,17.018745496641046,17.326724908224094,16.97311887685747,17.258285522460938,74600
2013-09-26,17.2235992530967,17.541590732032915,17.217817449491243,17.397048950195312,57900
2013-09-27,17.28718950869638,17.431731228840604,17.26406340691152,17.304534912109375,21200
2013-09-30,17.188909569949107,17.466429544794575,17.13109263283138,17.449085235595703,55700
2013-10-01,17.39704861329502,17.917398797280363,17.39704861329502,17.761293411254883,106200
2013-10-02,17.628316236304364,17.68035136792276,17.36814168097871,17.408613204956055,53100
2013-10-03,17.304535668100105,17.4201683876077,17.159993941641222,17.269845962524414,51900
2013-10-04,17.275636556829067,17.425960170785277,17.25829224548913,17.339235305786133,44400
2013-10-07,17.258282520248272,17.587837483196896,17.125304395333192,17.142648696899414,81900
2013-10-08,17.17156318199425,17.17156318199425,16.917169351132486,17.027021408081055,54600
2013-10-09,17.027025578375067,17.200475308446077,16.784195294615756,17.096405029296875,100500
2013-10-10,17.240946220485064,17.74973398858077,17.23516441598779,17.605192184448242,59400
2013-10-11,17.50689487284196,17.92317466153347,17.50689487284196,17.888484954833984,31100
2013-10-14,17.865365351723515,17.923182289339174,17.755513280530405,17.87114715576172,25300
2013-10-15,17.790197914046704,17.92317605235193,17.790197914046704,17.84801483154297,31800
2013-10-16,17.92317897764388,17.952086889727163,17.842235941597757,17.9116153717041,38700
2013-10-17,17.88848359796755,17.952081204964994,17.871138194550536,17.946300506591797,64900
2013-10-18,18.090845693120492,18.171788719044283,17.917394934013203,18.050373077392578,46200
2013-10-21,18.08506200344104,18.14287781434355,17.928956667366087,18.067716598510742,50800
2013-10-22,18.079281048669884,18.327893017153453,18.079281048669884,18.258512496948242,31200
2013-10-23,18.160224903007066,18.49556171005569,18.160224903007066,18.449308395385742,31300
2013-10-24,18.50133658265941,18.50133658265941,18.33366769055157,18.397266387939453,34400
2013-10-25,18.489780537925743,18.501344142678768,18.35680239156409,18.443527221679688,29700
2013-10-28,18.403055707810147,18.501344142678768,18.35680239156409,18.443527221679688,55800
2013-10-29,18.45508602817146,18.472431430791254,18.298980712890625,18.298980712890625,31300
2013-10-30,18.403053819462777,18.44352532917952,18.073498837179695,18.17178726196289,109800
2013-10-31,18.23538892520462,18.397274990228397,18.01568483300648,18.25273323059082,67000
2013-11-01,18.235387849955462,18.472436233562252,18.17757092895638,18.443527221679688,109900
2013-11-04,18.44352395532917,18.501340866088867,18.362580941925103,18.501340866088867,83300
2013-11-05,18.443531789836,18.564947464283318,18.33946152681439,18.391496658325195,93600
2013-11-06,18.43195530480135,18.582278790502247,18.38570200941381,18.51289939880371,47900
2013-11-07,18.60541278589121,18.68057510758024,18.437743839635647,18.593849182128906,48400
2013-11-08,18.559152377267743,18.576498880075196,18.235380398611166,18.397266387939453,39300
2013-11-11,18.345239716239483,18.41462024550663,18.02724828878315,18.09084701538086,50200
2013-11-12,18.038809838858764,18.14866076876383,17.88848629487891,18.102407455444336,31900
2013-11-13,18.033031855614798,18.246953061481268,17.900052586740653,18.1197566986084,44400
2013-11-14,18.16600684925795,18.298984992142927,18.102408127545132,18.131317138671875,41500
2013-11-15,18.096633024844163,18.24695663005624,18.01568996925552,18.194921493530273,84800
2013-11-18,18.264296684399568,18.374148729586672,18.021466486113713,18.09084701538086,34900
2013-11-19,18.04458275293456,18.148652938694795,17.78440839129947,17.876914978027344,49400
2013-11-20,17.969429147619003,18.06771757533949,17.56471183282501,17.651437759399414,73800
2013-11-21,17.73816562782982,17.73816562782982,17.616749971445156,17.668785095214844,94200
2013-11-22,16.668545672902873,16.870904235493935,16.477750708806262,16.841995239257812,1744600
2013-11-25,16.83622617460405,17.10218250712785,16.795753551911716,17.05592918395996,658700
2013-11-26,17.027028598735942,17.269858925570016,16.899831078205388,17.1310977935791,239300
2013-11-27,17.08483403841775,17.20624967922325,16.86513106839895,17.021236419677734,246600
2013-11-29,17.10796324097883,17.142652955494793,16.94029426574707,16.94029426574707,88900
2013-12-02,16.917172370428087,16.95764389790435,16.385258503383447,16.593399047851562,208300
2013-12-03,16.48932468568063,16.62808464665318,16.38525443925968,16.443071365356445,210300
2013-12-04,16.385255694077973,16.599176903422567,16.315875156895313,16.431509017944336,205700
2013-12-05,16.350561724104754,16.46619445231159,16.286963006793133,16.310089111328125,175400
2013-12-06,16.391044122956167,16.62809264143625,16.327445363394844,16.35057258605957,125900
2013-12-09,16.33321887890059,16.33321887890059,16.14820560255562,16.3216552734375,123600
2013-12-10,16.344781947146103,16.443070384819606,16.20602199444812,16.263837814331055,115800
2013-12-11,16.281186162457686,16.34478489913461,16.13664438111288,16.153989791870117,152100
2013-12-12,16.182896956651277,16.321656927976207,16.032573378691048,16.206024169921875,126400
2013-12-13,16.275402280502092,16.333219206210046,16.038353877589007,16.165550231933594,90100
2013-12-16,16.240717066133104,16.477765534727162,16.055703734817392,16.437294006347656,81400
2013-12-17,16.48354733917658,16.512455258657248,16.315878318442696,16.437294006347656,88500
2013-12-18,16.560476429764897,16.935918391004808,16.337558709352237,16.759929656982422,152500
2013-12-19,16.759935368115432,16.836197514516225,16.2789013452268,16.290634155273438,63700
2013-12-20,16.284760825654317,16.707131737611817,16.231964321796898,16.701265335083008,283900
2013-12-23,16.707137441898475,16.95938724225314,16.695404632834943,16.78339958190918,84600
2013-12-24,16.75993456785963,16.900724924989753,16.75993456785963,16.84206199645996,31000
2013-12-26,16.965253329251404,17.19403750719692,16.84206107419458,16.888992309570312,64500
2013-12-27,16.976984943579744,16.99458303670519,16.683671456532625,16.795129776000977,108500
2013-12-30,16.859663719435403,16.97698959395327,16.789269089846655,16.847930908203125,53500
2013-12-31,16.836201437673463,17.15884595682189,16.836201437673463,17.023921966552734,101700
2014-01-02,17.02391595671394,17.053246859408354,16.81859628114638,16.912456512451172,64200
2014-01-03,16.912467149404826,17.106054138088634,16.90660074139587,17.059123992919922,50200
2014-01-06,17.07671644119903,17.293767856893464,16.96525697105994,17.176443099975586,77800
2014-01-07,17.252694658934324,17.317223967079112,17.05910785340181,17.15883445739746,100500
2014-01-08,17.10018281499528,17.188176672031787,16.648479598264576,16.777538299560547,64100
2014-01-09,16.777528739717308,16.777528739717308,16.578075514001707,16.64260482788086,66000
2014-01-10,16.683663181661228,16.87724994233982,16.51354090647921,16.806854248046875,147100
2014-01-13,16.724735260009766,16.824461890924255,16.595677727786022,16.724735260009766,43500
2014-01-14,16.75406826613091,16.947655148237907,16.630877122472963,16.77166748046875,66900
2014-01-15,16.765806263428747,17.006323339289374,16.75993985683426,16.83033561706543,76600
2014-01-16,16.783398272817514,17.00044962905175,16.742334563200345,16.9241886138916,63600
2014-01-17,16.906590511589037,16.988717936215057,16.74820094789408,16.87139320373535,47900
2014-01-21,16.930059320000932,17.00632035453949,16.871396383254563,17.00045394897461,53000
2014-01-22,16.994589934601215,17.111915824602068,16.98285824072322,17.023921966552734,81600
2014-01-23,16.994585969806533,17.311365127563477,16.994585969806533,17.311365127563477,82000
2014-01-24,17.264435469974114,17.299632782147196,17.012185641778533,17.05324935913086,52700
2014-01-27,17.11777599387083,17.14710689623258,16.724735860151508,16.730602264404297,50900
2014-01-28,16.79513198068356,16.84792850479477,16.71887095635754,16.77166748046875,77600
2014-01-29,16.695403548504093,16.806862989564085,16.595678034647793,16.619142532348633,58200
2014-01-30,16.765793663415064,17.00631055851979,16.736462771388364,16.81859016418457,56900
2014-01-31,16.607411503355845,16.900725028905978,16.607411503355845,16.77166748046875,59800
2014-02-03,16.707135954817055,16.830328201214442,16.50181629008951,16.52528190612793,80900
2014-02-04,16.58981132374374,16.91832211779646,16.472485480702403,16.724735260009766,71500
2014-02-05,16.67780980833122,16.67780980833122,16.542885834351438,16.560483932495117,47200
2014-02-06,16.578083224673797,16.748204514614415,16.478356565431888,16.62501335144043,67500
2014-02-07,16.6426049532028,16.86552267361546,16.601540132032863,16.759929656982422,78200
2014-02-10,16.789265181886858,16.90072350594248,16.654340121926456,16.86552619934082,38300
2014-02-11,16.877258890597155,17.240967000392793,16.812729563190555,17.152973175048828,96800
2014-02-12,17.20577049255371,17.20577049255371,17.01218362025176,17.20577049255371,39900
2014-02-13,17.12951658158738,17.47562675736931,17.041521596735624,17.381765365600586,43800
2014-02-14,17.387626837945234,17.458022582067933,17.223371966496266,17.43455696105957,27400
2014-02-18,17.510816858501357,17.663340018733695,17.37589291176199,17.622276306152344,47100
2014-02-19,17.59880627667672,17.89211971462133,17.299626435704976,17.534276962280273,88900
2014-02-20,17.581216466659615,17.716141570611715,17.581216466659615,17.686809539794922,39600
2014-02-21,17.75133342525767,17.96838479198591,17.663339597694808,17.93318748474121,67100
2014-02-24,17.915588084968032,18.109174939059535,17.8334595488459,17.93905258178711,51800
2014-02-25,17.9390486649765,18.050508077511974,17.792391955446313,17.956647872924805,56400
2014-02-26,18.027056644757007,18.150248959479118,17.85693530973467,18.009458541870117,64300
2014-02-27,18.009456509105174,18.10331677691697,17.86279970078641,18.079851150512695,44600
2014-02-28,18.138502406263424,18.18543250992004,17.962514797276583,18.032909393310547,86400
2014-03-03,17.99184234131682,18.220626414166823,17.78652275647367,18.208894729614258,52100
2014-03-04,18.337958986970655,18.766196401174792,18.30862696749645,18.578475952148438,101100
2014-03-05,18.607808269438706,18.742733331488378,18.44941982782754,18.555011749267578,52900
2014-03-06,18.525675239136532,18.590204548458985,18.056374222887467,18.115036010742188,107600
2014-03-07,18.156105859947125,18.185436762002382,17.862792363785797,17.991849899291992,62500
2014-03-10,17.980118113840295,18.109176775591134,17.84519416646647,17.87452507019043,46700
2014-03-11,17.89799148266954,18.009450935791627,17.79239843433307,17.927322387695312,29100
2014-03-12,17.886256171064364,18.12677313911816,17.886256171064364,17.92145347595215,70400
2014-03-13,17.997717327416026,18.021181826614743,17.763066740917576,17.87452507019043,47500
2014-03-14,17.868652805234014,18.19129823488995,17.868652805234014,18.1795654296875,36900
2014-03-17,18.220635853587876,18.443554759098298,18.21476944882157,18.279298782348633,43300
2014-03-18,18.26169070661811,18.519806796573995,18.1384996230107,18.502208709716797,46000
2014-03-19,18.437691828799753,18.513952867328044,18.073982497066144,18.185441970825195,38400
2014-03-20,18.1795654296875,18.238228336797842,17.997711424657144,18.1795654296875,34800
2014-03-21,18.279300735818754,18.613678010916274,18.279300735818754,18.4787540435791,89600
2014-03-24,18.566749544441,18.631278890625804,18.167842893303146,18.36729621887207,50200
2014-03-25,18.490484162512917,18.596077206414048,18.208903458044745,18.291030883789062,48200
2014-03-26,18.408354956075275,18.47288428478438,17.85105997171321,17.8686580657959,62900
2014-03-27,17.951969666604363,18.106676866153375,17.815113690630938,17.95792007446289,53500
2014-03-28,17.999566402398184,18.148323149525442,17.880560550726813,17.9400634765625,33700
2014-03-31,17.9936195925554,18.207829714406675,17.827011593901727,18.09477424621582,58100
2014-04-01,18.100719827918375,18.35658159749055,17.928161468002692,18.344680786132812,62900
2014-04-02,18.344681226500633,18.594592596393113,18.18997407990778,18.55889129638672,43200
2014-04-03,18.618395815624588,18.618395815624588,18.285179870589204,18.398235321044922,44800
2014-04-04,18.42202599393943,18.481528890622755,18.201866751611497,18.291120529174805,48700
2014-04-07,18.261371033471917,18.39822691177812,18.03526023590881,18.07691192626953,63300
2014-04-08,18.136417388916016,18.279223691003118,17.928157772775972,18.136417388916016,60800
2014-04-09,18.130468095120342,18.166170524021922,17.969811704757934,18.118568420410156,50000
2014-04-10,18.136426799375045,18.338736116035033,17.856764454544678,17.91626739501953,60000
2014-04-11,17.80320996946305,17.922215837363602,17.559248961698586,17.6842041015625,88000
2014-04-14,17.850808795859983,17.90436131304147,17.469991904723937,17.577096939086914,61000
2014-04-15,17.577096909560918,17.785355437223696,17.469991875377854,17.69015121459961,68400
2014-04-16,17.77940420875366,17.862708750887954,17.66634990894623,17.785354614257812,36100
2014-04-17,17.7139544041084,17.856760750672457,17.517595535717323,17.708003997802734,47200
2014-04-21,17.761553443073716,17.791304334524796,15.815815180185785,17.642547607421875,159200
2014-04-22,17.577098262896,17.91031306773592,17.577098262896,17.86271095275879,45800
2014-04-23,17.868657424849676,17.940060014132676,17.672298601935886,17.809154510498047,49600
2014-04-24,17.946018297794865,18.023372460889433,17.850814047004775,17.91626739501953,57300
2014-04-25,17.850805751010363,17.987661656053096,17.731799925367493,17.773452758789062,62600
2014-04-28,17.856768688064463,18.02932600793518,17.761564414703148,17.95197296142578,57200
2014-04-29,18.124521378494176,18.20187552193152,17.74370447210696,17.803207397460938,32900
2014-04-30,17.70799944119312,17.850805751010363,17.58304321077574,17.773452758789062,53300
2014-05-01,17.785361001620988,17.785361001620988,17.39859358433959,17.583051681518555,79700
2014-05-02,17.672299633796715,17.77345425362365,17.55329379814487,17.642547607421875,42000
2014-05-05,17.55923942262061,17.654443611251633,17.505686924650227,17.60089111328125,32800
2014-05-06,17.529494573775107,17.64255001960955,17.297434410941595,17.386688232421875,74200
2014-05-07,17.428337270877016,17.672298192637122,17.35693354832407,17.56519317626953,61700
2014-05-08,17.612795279663608,17.743700780266405,17.39263484213871,17.56519317626953,49800
2014-05-09,17.559246811084947,18.136422589386182,17.559246811084947,18.13047218322754,53800
2014-05-12,18.166166638486153,18.445828795523266,18.118564545055932,18.35657501220703,49900
2014-05-13,18.326825671249384,18.404179793698756,17.951959272599925,17.969810485839844,52600
2014-05-14,17.940059422051654,17.969811445707403,17.7615518198118,17.83295440673828,37400
2014-05-15,17.73775177395454,17.73775177395454,17.452139131071835,17.55924415588379,52700
2014-05-16,17.517594573659302,17.672301724338247,17.458091648794493,17.666351318359375,51300
2014-05-19,17.60684757453464,17.773455529421767,17.55329505813963,17.761554718017578,27400
2014-05-20,17.696106089696297,17.755609027595337,17.39859253512523,17.48784637451172,66300
2014-05-21,17.785358327184937,17.92816468432582,17.594949850997093,17.7318058013916,65700
2014-05-22,17.583049037504342,17.8567620732174,17.55329813869651,17.7318058013916,41500
2014-05-23,17.731797612796054,18.18401810236747,17.696096323728803,18.142366409301758,69000
2014-05-27,18.249478261316185,18.600544284532415,18.10667191652171,18.4993896484375,81600
2014-05-28,18.445832740875577,18.445832740875577,18.08286599150858,18.118568420410156,59000
2014-05-29,18.213768137707252,18.303021918111654,18.01740936684821,18.26732063293457,28700
2014-05-30,18.29112498798164,18.386329191913436,18.18401997482746,18.350627899169922,45100
2014-06-02,18.404180754551064,18.404180754551064,18.130467811866897,18.219722747802734,29200
2014-06-03,18.13047162373255,18.338731293162578,18.029316992005043,18.041217803955078,29400
2014-06-04,18.017417800445564,18.05906950846907,17.898411947586478,17.963865280151367,29600
2014-06-05,18.047166662681136,18.588641075822313,17.928160823231376,18.576740264892578,57200
2014-06-06,18.65408951230468,18.65408951230468,18.42202829968669,18.451780319213867,43400
2014-06-09,18.49939185232454,18.57079446576621,18.225678807667265,18.31493377685547,27500
2014-06-10,18.261372219423954,18.303023912489667,18.065013427168793,18.142366409301758,30200
2014-06-11,18.11261678698838,18.11261678698838,17.86270547624754,17.969810485839844,29500
2014-06-12,17.940073973188913,17.946024382746423,17.79131713902495,17.898422241210938,28300
2014-06-13,17.981713226898098,17.981713226898098,17.606846764307367,17.85675811767578,33900
2014-06-16,17.809154052512458,17.886507044733758,17.68419782209508,17.773452758789062,37400
2014-06-17,17.70800530933014,17.827010039485522,17.684203682344638,17.7318058013916,35300
2014-06-18,17.78534796572563,17.93410464294963,17.678242976536612,17.922204971313477,26200
2014-06-19,17.987662068462893,18.088816682101438,17.95196077392096,18.017414093017578,37600
2014-06-20,18.065018894553358,18.243526528838533,17.928161831015938,18.213775634765625,112000
2014-06-23,18.201874489561032,18.249476600159547,17.981714018715504,18.053117752075195,38700
2014-06-24,17.98766567818608,18.213776570482334,17.98766567818608,18.1721248626709,46400
2014-06-25,18.088815288220314,18.14236779336843,17.910307694342336,18.136417388916016,36100
2014-06-26,18.21488320119749,18.21488320119749,18.039855608382492,18.118316650390625,21700
2014-06-27,18.009676566278404,18.26919956828969,18.009676566278404,18.2510929107666,97600
2014-06-30,18.19073733452864,18.257127256561297,17.925179948725727,18.24505615234375,58000
2014-07-01,18.29334423908271,18.522690675002714,18.00968012219656,18.456300735473633,42100
2014-07-02,18.49854573749449,18.510616843116573,18.28730599376399,18.377838134765625,25000
2014-07-03,18.401979248496506,18.42612145981106,18.245058328443893,18.420085906982422,23400
2014-07-07,18.432153774511253,18.510613645171873,18.299373937935727,18.329551696777344,47600
2014-07-08,18.275230600187733,18.329549408156623,18.22694734323357,18.257123947143555,84000
2014-07-09,18.25109859013227,18.26920525328978,18.1122842927509,18.208850860595703,45600
2014-07-10,17.937250591215122,18.281270167654824,17.937250591215122,18.23902130126953,37500
2014-07-11,18.275243296999662,18.371809877998082,18.10021564946225,18.305419921875,28600
2014-07-14,18.456306355342257,18.619262901352773,18.329563142554864,18.60115623474121,48600
2014-07-15,18.62528354999381,18.62528354999381,18.377831726841762,18.528717041015625,25200
2014-07-16,18.685642668658897,18.685642668658897,18.40197860265246,18.468368530273438,21500
2014-07-17,18.3536944934161,18.438189923858886,18.172632527849014,18.23902130126953,38700
2014-07-18,18.172630165184774,18.552860703906592,18.172630165184774,18.52268409729004,45600
2014-07-21,18.401979751511398,18.46836968327718,18.239023274175757,18.432157516479492,24100
2014-07-22,18.474404137845596,18.56493512503917,18.438190822037,18.510616302490234,21400
2014-07-23,18.498545898552425,18.56493582888792,18.42612156651734,18.504581451416016,14700
2014-07-24,18.50458112652769,18.50458112652769,18.22695260666091,18.28730583190918,30500
2014-07-25,18.166589969296552,18.32351081614569,17.997598022421297,18.045881271362305,42800
2014-07-28,18.03984572134925,18.13641221923126,17.98552692239518,18.045881271362305,31400
2014-07-29,18.07002858212045,18.082098534396824,17.80447006225586,17.80447006225586,40000
2014-07-30,17.810514409597022,17.828621073699132,17.55702686798921,17.768266677856445,70900
2014-07-31,17.653594765813356,17.82862241177693,17.653594765813356,17.671701431274414,60500
2014-08-01,17.73807630257218,17.744111852985004,17.490624491463926,17.514766693115234,50000
2014-08-04,17.617382126376103,17.726019813978954,17.484602218788435,17.70187759399414,46300
2014-08-05,17.59927592059462,17.774303566558196,17.484602675003465,17.671701431274414,65900
2014-08-06,17.53288014792783,17.94932410604693,17.53288014792783,17.919147491455078,43100
2014-08-07,17.92517841746135,17.98553163106568,17.653584351586815,17.732044219970703,39100
2014-08-08,17.701873125969563,17.846722955824546,17.400102359313987,17.75015640258789,39100
2014-08-11,17.87086818234479,18.01571803661822,17.713947219090826,17.858797073364258,25700
2014-08-12,17.756191202798583,17.858793305155405,17.61134137908849,17.713943481445312,24900
2014-08-13,17.719976872086228,18.0277831415915,17.719976872086228,18.021747589111328,26200
2014-08-14,17.99156856347704,18.10624175022098,17.798435502327564,17.97346305847168,22300
2014-08-15,18.15452755804648,18.15452755804648,17.816544653700458,18.070032119750977,58100
2014-08-18,18.166592984249952,18.275230600187733,18.142450780191044,18.257123947143555,33900
2014-08-19,18.299379803385406,18.299379803385406,18.22695546127914,18.269203186035156,29000
2014-08-20,18.16056016218532,18.190736770629883,17.985532609948162,18.190736770629883,21600
2014-08-21,18.148485691608855,18.287299906564467,18.124344639564384,18.16055679321289,23000
2014-08-22,18.178666065587006,18.178666065587006,17.925178651186823,18.009674072265625,21600
2014-08-25,18.003650028151412,18.112287725356694,17.798445744800212,17.822587966918945,21400
2014-08-26,17.798433239252628,17.949318567986033,17.53891028964498,17.90103530883789,26200
2014-08-27,17.901040276360234,17.931216890015417,17.822580390158347,17.86482810974121,32700
2014-08-28,17.834651092288354,17.840686645505116,17.689801268578265,17.713943481445312,78800
2014-08-29,17.70791471418398,17.91915455306486,17.70791471418398,17.822587966918945,80300
2014-09-02,17.91311424730696,17.925185355165294,17.774299960428763,17.882936477661133,80200
2014-09-03,17.973465163538897,18.03985394160713,17.913110787069968,17.955358505249023,33600
2014-09-04,17.985536469215205,17.985536469215205,17.689801268578265,17.713943481445312,62100
2014-09-05,17.653587774068367,18.00364177619137,17.653587774068367,17.955358505249023,31400
2014-09-08,17.8950042553519,17.937251973829774,17.653587898932628,17.70790672302246,57000
2014-09-09,17.641517335877413,17.726013926595805,17.557021896323047,17.57512855529785,75000
2014-09-10,17.53287422982946,17.56305198539908,17.32767009661071,17.45441436767578,63200
2014-09-11,17.412168933506337,17.58719533399818,17.39406227780146,17.52684211730957,63700
2014-09-12,17.490628856435524,17.490628856435524,16.989689558791486,17.128503799438477,116800
2014-09-15,17.152648348526725,17.1888605138204,16.911231994628906,16.911231994628906,47800
2014-09-16,16.947441224071937,17.06211440399475,16.899157961656613,17.031936645507812,51100
2014-09-17,17.074186209999624,17.176787139585954,16.88105200122699,17.025901794433594,57100
2014-09-18,17.031937931045082,17.031937931045082,16.90519478932495,16.93537139892578,54600
2014-09-19,16.917266816841096,17.068152175407118,16.917266816841096,17.062116622924805,189200
2014-09-22,16.983654585970786,17.15868214410014,16.965549080760066,17.037973403930664,46500
2014-09-23,17.05005616962503,17.291472663917766,16.687930852603607,16.706037521362305,78900
2014-09-24,16.76035275431166,16.89916706463456,16.675856136196696,16.68792724609375,42800
2014-09-25,16.712068557739258,16.82070623858046,16.446509910256804,16.712068557739258,82400
2014-09-26,16.791764369884277,16.914377212524414,16.67528345563115,16.914377212524414,77100
2014-09-29,16.7611075444885,16.84693581123919,16.68140886594363,16.840805053710938,56400
2014-09-30,16.79176575407649,16.975685033197674,16.620109163417442,16.785634994506836,131700
2014-10-01,16.730457976502006,16.9082452999462,16.571061759673245,16.644628524780273,60400
2014-10-02,16.693666607278043,16.785625610769,16.552662723970432,16.656883239746094,58400
2014-10-03,16.834671731730115,17.1350729582418,16.607839584350586,16.607839584350586,64900
2014-10-06,16.62623855243964,16.981814392908763,16.613977034311084,16.914377212524414,126500
2014-10-07,16.908240595427923,17.00633036782674,16.79175855220846,16.859195709228516,103600
2014-10-08,16.853069100603673,17.135078142657406,16.767240820959,17.11668586730957,99500
2014-10-09,17.116677259795352,17.288334902085314,17.06763238618708,17.141199111938477,158900
2014-10-10,17.043121418942494,17.484526762935147,17.043121418942494,17.472265243530273,179800
2014-10-13,17.490649318053674,17.840094271913582,17.417081405456813,17.66230583190918,63000
2014-10-14,17.821707304195836,18.079193320915106,17.55195977017502,17.950450897216797,102900
2014-10-15,17.729747285345788,18.20180515151921,17.404824110709036,17.974971771240234,69800
2014-10-16,17.797191092225493,18.103722106198436,17.478398557056103,17.907541275024414,58000
2014-10-17,18.0914493601939,18.0914493601939,17.625522367719846,17.65004539489746,66500
2014-10-20,17.56422112713988,17.987234115600586,17.533568503488475,17.987234115600586,44300
2014-10-21,18.005629011606477,18.02402012074458,17.86462388205175,17.94432258605957,54500
2014-10-22,18.036281044914432,18.15889389196469,17.9749746213893,18.04241180419922,41100
2014-10-23,18.134367277775503,18.18954293113231,18.0791916244187,18.152759552001953,58300
2014-10-24,18.18954417689632,18.195674935391686,17.993364582335108,18.103715896606445,50200
2014-10-27,17.98110507691787,18.23859111591547,17.913667895247173,18.158893585205078,50000
2014-10-28,18.07919212670651,18.238588333129883,18.024016471816783,18.238588333129883,91900
2014-10-29,18.207935200450994,18.207935200450994,17.82170562705748,18.017885208129883,131700
2014-10-30,17.919794021059623,18.342806940607126,17.840096510955938,18.33054542541504,44200
2014-10-31,18.59416562748261,18.77195412299864,18.28150394763635,18.765823364257812,88600
2014-11-03,18.73517016725487,19.29918712682529,18.73517016725487,19.23788070678711,92800
2014-11-04,19.145917920249254,19.299183355735057,19.01104475797784,19.053958892822266,55000
2014-11-05,19.060086772288834,19.152045785829053,18.906821359947703,18.98651885986328,34000
2014-11-06,19.041702086474974,19.127531546712458,18.80260832217097,18.839391708374023,35600
2014-11-07,18.906831696417402,18.906831696417402,18.6922597679677,18.75969696044922,59300
2014-11-10,18.759691451822235,18.9742633172647,18.698385037506874,18.96200180053711,25300
2014-11-11,18.9129580660697,18.937479931710346,18.741300329294496,18.765823364257812,32200
2014-11-12,18.741297975952346,18.8700415546981,18.637077429090553,18.784212112426758,36300
2014-11-13,18.820996530786513,18.992653075503366,18.710645226712813,18.729036331176758,28100
2014-11-14,18.827126566221555,18.827126566221555,18.545118710738045,18.57577133178711,33200
2014-11-17,18.50833467446641,18.79647327779373,18.50833467446641,18.66160011291504,25600
2014-11-18,18.722907570260148,19.115266740469547,18.655470399384445,18.74129867553711,24100
2014-11-19,18.667731695435226,18.790343350017107,18.459290596391224,18.53898811340332,34900
2014-11-20,18.416374983101882,18.6370764113933,18.416374983101882,18.6125545501709,25100
2014-11-21,18.765817235233197,18.784208336126376,18.434763387288555,18.508331298828125,54700
2014-11-24,18.58803107258951,18.71064388372007,18.532855424513,18.630945205688477,33000
2014-11-25,18.704507920989126,18.72290018833709,18.56350404595438,18.62480926513672,54600
2014-11-26,18.630940316402604,18.894556972627143,18.630940316402604,18.827119827270508,28600
2014-11-28,18.894564214650618,19.19496435197155,18.85778083459486,18.8884334564209,38000
2014-12-01,18.949745848242756,19.041704912057504,18.722913568787906,18.75969696044922,33800
2014-12-02,18.820996221053303,19.15204895850382,18.820996221053303,18.937477111816406,22400
2014-12-03,18.998782439337333,19.06008884480445,18.851647767809705,18.949737548828125,33300
2014-12-04,18.232450683238024,18.61868012147606,18.207928828846317,18.60641860961914,1239800
2014-12-05,18.54511153819892,18.661593557915147,18.45315254129541,18.64933204650879,223900
2014-12-08,18.649338509838874,19.017175794256943,18.649338509838874,18.937477111816406,163100
2014-12-09,19.10300582302883,19.1091365814209,18.93747885441082,19.1091365814209,199400
2014-12-10,19.029431756914434,19.25013312770418,18.998777976719918,19.127521514892578,107200
2014-12-11,19.115269036033446,19.286925608953116,18.99265619595708,19.23788070678711,90500
2014-12-12,19.15818139088819,19.348230222875475,18.955871042173314,18.96200180053711,110700
2014-12-15,19.09686417135119,19.127517945825918,18.538978338452445,18.563501358032227,85500
2014-12-16,18.563508273979394,18.827123816742002,18.428633954686227,18.698381423950195,78900
2014-12-17,18.679989667719962,19.0478269233503,18.637075535605533,19.011043548583984,149100
2014-12-18,19.078485651739616,19.256272983595377,18.998786954893166,19.23788070678711,118200
2014-12-19,19.237879629067834,19.486671883740744,19.113482908563856,19.343616485595703,500500
2014-12-22,19.38093062185657,19.54886580046415,19.331172182232265,19.499107360839844,86800
2014-12-23,19.58618824771039,19.58618824771039,19.374714540462403,19.412033081054688,80200
2014-12-24,19.461792082581034,19.62350614865472,19.343615323833365,19.4555721282959,35700
2014-12-26,19.50533150025821,19.57996858254566,19.436913186215524,19.555089950561523,43500
2014-12-29,19.5177644754086,19.834974947554354,19.5177644754086,19.673259735107422,41000
2014-12-30,19.592413121206725,19.803886881548795,19.55509457124498,19.660831451416016,43900
2014-12-31,19.747900244746756,19.859857034373064,19.26897450527191,19.337392807006836,84300
2015-01-02,19.443132244142046,19.623506173297656,19.206778726349892,19.567527770996094,52600
2015-01-05,19.536426892002638,19.859857359250633,19.492888403399032,19.791439056396484,119200
2015-01-06,19.89717647299789,20.08377152629952,19.75412109590106,19.915836334228516,154300
2015-01-07,20.040233732560647,20.195729022545954,19.95315674979605,20.14596939086914,80700
2015-01-08,20.363672103216793,20.52538622342623,20.16463587213254,20.21439552307129,231800
2015-01-09,20.189508501370145,20.332563887823095,20.034013206616518,20.071332931518555,206700
2015-01-12,20.009132640137796,20.096211994979093,19.853638537546534,19.959375381469727,337900
2015-01-13,20.027788338960114,20.127305202385898,19.797654850828867,20.015348434448242,512700
2015-01-14,19.84741594484234,20.66843077140198,19.691920676589838,20.40719985961914,269200
2015-01-15,20.419648394486824,20.643559682345757,20.226833326215253,20.61246109008789,116300
2015-01-16,20.612462669875903,21.05406888272665,20.531604425671883,20.985652923583984,139000
2015-01-20,20.966977284039555,21.0913739487453,20.61866947006631,20.85502052307129,144200
2015-01-21,20.74929566114694,21.05406515643075,20.711975930580035,21.010526657104492,76800
2015-01-22,21.029178811367142,21.831532511385948,21.029178811367142,21.81287384033203,237800
2015-01-23,21.812873318271308,22.48461393216626,21.651159303446153,22.049226760864258,529100
2015-01-26,22.011926596433362,22.02436651210959,21.694717051039117,21.906190872192383,188500
2015-01-27,21.949718026506808,22.17985041569034,21.856419893574795,21.93105697631836,231400
2015-01-28,22.05545643445538,22.14253343724621,21.79422542608289,21.843982696533203,171300
2015-01-29,21.819104798293484,22.043016069714156,21.76934515619756,21.987037658691406,199700
2015-01-30,21.862633241097313,21.968368872902992,21.50188311987249,21.545421600341797,156000
2015-02-02,21.557873151637402,21.557873151637402,20.954550492522827,21.22822380065918,115800
2015-02-03,21.197115468157236,21.396149215707776,20.99807934793727,21.358829498291016,281500
2015-02-04,21.321511149365108,21.4583477493398,21.159797108851944,21.396150588989258,161400
2015-02-05,21.37748630493658,21.6635993681556,21.309068015311794,21.63871955871582,126200
2015-02-06,21.657378755113733,21.66359989395928,20.892342391291237,21.00429916381836,92300
2015-02-09,20.935884508098674,21.116259603233743,20.718192064087173,20.73685073852539,68500
2015-02-10,20.78039633548497,20.78039633548497,20.438307075307442,20.61246109008789,61800
2015-02-11,20.631114855776243,20.743071659368507,20.432081065538874,20.606237411499023,79400
2015-02-12,20.668432793402456,20.823928076867116,20.53159618469924,20.711971282958984,46000
2015-02-13,20.63733367530789,20.79904772193687,20.481838395881322,20.749290466308594,69400
2015-02-17,20.674651439055047,20.942101111490512,20.525374940964387,20.58757209777832,55600
2015-02-18,20.624890925973983,20.662210642054514,20.369878797763715,20.649770736694336,96900
2015-02-19,20.581364815988245,20.643562007509487,20.239275517279886,20.282814025878906,55100
2015-02-20,20.363670271521563,20.40098763369821,20.251713439650548,20.32012939453125,97000
2015-02-23,20.264153060526993,20.643559682345757,20.264153060526993,20.61246109008789,133700
2015-02-24,20.70575139774667,20.88612648626844,20.133527551701295,20.345001220703125,110700
2015-02-25,20.438292423362817,20.624886215813863,20.313895770839185,20.3760929107666,75500
2015-02-26,20.38231967588526,20.444516832985208,20.021569521231093,20.15218734741211,63200
2015-02-27,20.07133121021258,20.475617518298705,19.953155650495656,20.419641494750977,74800
2015-03-02,20.32012892867169,20.743076423227794,20.32012892867169,20.544042587280273,93300
2015-03-03,20.463175748936617,20.94832016730854,20.332557936347154,20.68086814880371,102700
2015-03-04,20.743069132737627,20.799047527715253,20.376100181810894,20.40097999572754,49200
2015-03-05,20.50050262672375,20.71197635896964,20.444524216050713,20.562702178955078,65500
2015-03-06,20.382316675905813,20.39475658002872,19.623499133092153,19.691917419433594,122100
2015-03-09,19.791439056396484,19.96559301081091,19.754120521355514,19.791439056396484,63800
2015-03-10,19.685703936196305,19.915837492754974,19.480450196059092,19.80388069152832,79000
2015-03-11,19.75412297728919,19.90339832234659,19.685704665928927,19.834980010986328,76300
2015-03-12,19.841204481288447,20.363670087407847,19.841204481288447,20.332569122314453,65000
2015-03-13,20.338789541008037,20.369888132324828,20.089996065132844,20.220611572265625,46800
2015-03-16,20.276586800298084,20.544038914413143,20.214389627435537,20.307687759399414,68300
2015-03-17,20.351232360154732,20.351232360154732,20.040241657206995,20.282814025878906,88700
2015-03-18,20.28902766277468,20.836371825830714,20.102433762749033,20.79283332824707,67000
2015-03-19,20.687090146875942,20.991861926975538,20.618674219563804,20.836366653442383,74200
2015-03-20,20.92967501682858,21.3650600978133,20.811497032557803,21.253103256225586,256400
2015-03-23,21.30285245180842,21.5205448854598,21.166015851987794,21.315292358398438,68000
2015-03-24,21.501895731936123,21.644951162055175,21.172246365690945,21.4334774017334,131900
2015-03-25,21.551650822910805,21.644946584909782,20.58135923849863,20.655996322631836,200300
2015-03-26,20.612459998383805,20.76795532410809,20.46940458343791,20.52538299560547,70700
2015-03-27,20.613659951728074,20.765000214670646,20.430793574406966,20.556907653808594,77200
2015-03-30,20.683020343900044,20.87219383376607,20.556903882165546,20.8532772064209,92300
2015-03-31,20.746077956359883,20.872192001552335,20.619961505696207,20.790218353271484,70000
2015-04-01,20.68932555971981,21.01092022194072,20.569513849788105,20.884803771972656,52400
2015-04-02,20.87219796457605,21.124430937964387,20.87219796457605,20.954174041748047,33500
2015-04-06,20.98570813043133,21.219024534639217,20.92895581663381,21.036155700683594,39300
2015-04-07,20.941563997737678,20.941563997737678,20.405571888899924,20.430795669555664,188000
2015-04-08,20.51907380305033,20.720859210865687,20.44340247101572,20.619966506958008,91500
2015-04-09,20.62627034638191,20.657798863948067,20.083972387281797,20.12811279296875,58900
2015-04-10,20.2542252443963,20.67040787251844,20.24792050395005,20.58843421936035,149900
2015-04-13,20.54429019274492,20.64518286037197,20.45600700378418,20.45600700378418,47600
2015-04-14,20.525373115452823,20.664101448682562,20.38664718769425,20.424480438232422,71000
2015-04-15,20.50646637978838,20.50646637978838,20.216400093574048,20.247928619384766,34400
2015-04-16,20.178561472956464,20.418182563979975,20.09658659617641,20.304677963256836,89200
2015-04-17,20.172251828939125,20.348814642434,20.027218733605352,20.08397102355957,75200
2015-04-20,20.19747294213218,20.24792048754678,20.00199351459334,20.102886199951172,65300
2015-04-21,20.121807597818716,20.298369227137957,20.014608950273793,20.109195709228516,48500
2015-04-22,20.10289413312105,20.285761746470968,19.97047288235761,20.065059661865234,54600
2015-04-23,20.090282036697076,20.102892724407884,19.951553647253565,20.052446365356445,52700
2015-04-24,20.05243239484719,20.159630983488363,19.94523380620602,19.95784568786621,50400
2015-04-27,20.052447770534574,20.247928477951305,19.819133794598184,20.065059661865234,55100
2015-04-28,20.09658432006836,20.140724725853417,19.800210962250066,20.09658432006836,80400
2015-04-29,19.951551055940318,20.07136159415249,19.693013349038633,19.743459701538086,80500
2015-04-30,19.693016305833776,19.693016305833776,19.182246759745667,19.409255981445312,105200
2015-05-01,19.396639765564586,19.629953677853635,19.35249936068481,19.592119216918945,97900
2015-05-04,19.6614831036535,19.812822147865667,19.560590407512052,19.629953384399414,56500
2015-05-05,19.71823499849002,19.71823499849002,19.13179546226767,19.251605987548828,67300
2015-05-06,19.213767757070205,19.320966380575406,18.999370510059798,19.220073699951172,57300
2015-05-07,19.24530525925548,19.47231328115297,18.955237783030757,19.402950286865234,51100
2015-05-08,19.59212715509716,19.863276840918942,19.421870207803995,19.554292678833008,156200
2015-05-11,19.497536709204198,19.65518173395432,19.238998964832888,19.333585739135742,44800
2015-05-12,19.22637391971451,19.51013525121266,18.955224470224117,19.440771102905273,127800
2015-05-13,19.547977200146057,19.743456635381513,19.18854684406496,19.226381301879883,51300
2015-05-14,19.33357780200105,19.585809497503764,19.169626899240384,19.56058692932129,58900
2015-05-15,19.566892054739984,19.78759402737637,19.428163725956487,19.642560958862305,68200
2015-05-18,19.566896892998592,19.699318109323894,19.41555784459717,19.585813522338867,50400
2015-05-19,19.54798241797095,19.667792969556867,19.371419563146233,19.5669002532959,120400
2015-05-20,19.61734428944918,19.71193104940621,19.396641047725502,19.529062271118164,53000
2015-05-21,19.579509154994945,19.579509154994945,19.21377279122252,19.346195220947266,141800
2015-05-22,19.264219892164714,19.47231125888917,19.22007948145589,19.32727813720703,52700
2015-05-26,19.27682410596767,19.27682410596767,19.04351025577008,19.18854331970215,46600
2015-05-27,19.194856905080552,19.390336382249348,19.106574880926914,19.32727813720703,61200
2015-05-28,19.27682777032705,19.346191945712924,19.138100622291038,19.302051544189453,45700
2015-05-29,19.251609085564255,19.264219772305466,19.06243435161432,19.11288070678711,144600
2015-06-01,19.18855035458424,19.40294765931872,19.05612792390191,19.264219284057617,87600
2015-06-02,19.18854684406496,19.29574547682035,19.1254886125496,19.226381301879883,51500
2015-06-03,19.238992728965698,19.26421529932765,18.986761011667706,19.04981803894043,126600
2015-06-04,18.93631582140943,19.119183376561026,18.816505297370664,19.068737030029297,77500
2015-06-05,18.942625998024912,19.20116373211534,18.784980979543622,18.948930740356445,76700
2015-06-08,18.930021854751075,19.04352650694565,18.759764876459215,18.885881423950195,89200
2015-06-09,18.993070058416617,19.02459857720475,18.60210993066993,18.74083709716797,52800
2015-06-10,18.728225779126337,19.030903879124793,18.633637820482946,18.835424423217773,106300
2015-06-11,18.948931946746896,18.974155728623085,18.873263006590573,18.936321258544922,47600
2015-06-12,18.911095416132977,18.980459605998515,18.8165086498756,18.89217758178711,39900
2015-06-15,18.860646925228334,18.892175442832503,18.690390043599788,18.728225708007812,88100
2015-06-16,18.728220019790747,18.904781589125392,18.66516180099888,18.898475646972656,54500
2015-06-17,18.942622346986916,19.06873761582262,18.84172844808822,18.99306869506836,73200
2015-06-18,19.07503897482669,19.428163326520348,19.07503897482669,19.21376609802246,79700
2015-06-19,19.276827438372262,19.29574526844329,19.037207604484454,19.20115852355957,255400
2015-06-22,19.21377457896267,19.295750662785412,19.100271175012494,19.131799697875977,147200
2015-06-23,19.1002710165062,19.119187648972886,18.898484382551874,18.948930740356445,83600
2015-06-24,18.980457735113685,19.08765638036851,18.816506795151252,18.860647201538086,89600
2015-06-25,18.860652593584376,18.885876377437114,18.65256118774414,18.65256118774414,88700
2015-06-26,18.694201916468387,19.03374626506458,18.572477848244855,18.905616760253906,170700
2015-06-29,18.83514538265932,19.104218940494963,18.739047945277708,18.771080017089844,109600
2015-06-30,18.82874038552144,18.905619075378308,18.61091885652985,18.68779754638672,116700
2015-07-01,18.835141264892947,18.956865310668945,18.655759746849313,18.956865310668945,143600
2015-07-02,19.059373345769764,19.19390951226503,18.912023861909653,18.963275909423828,80000
2015-07-06,18.94405100523428,19.11702707882575,18.931237691202718,19.072181701660156,120100
2015-07-07,19.168273227801578,19.398907921778786,19.078582501008,19.296403884887695,165000
2015-07-08,19.22594489374779,19.46939184039386,19.22594489374779,19.315635681152344,155700
2015-07-09,19.39251437174577,19.46939184039386,19.232351553126023,19.315635681152344,89800
2015-07-10,19.290000695472912,19.75126894435409,19.23234201161967,19.546260833740234,46800
2015-07-13,19.6039217631348,19.840961959954694,19.43094569176145,19.597515106201172,72600
2015-07-14,19.616737438435628,19.796118966391422,19.58470414991137,19.655176162719727,91800
2015-07-15,19.591109385067686,19.860182879408434,19.495011970362757,19.78330421447754,129000
2015-07-16,19.885809147837243,20.078003973762605,19.834555890849252,19.930654525756836,86100
2015-07-17,19.930664186328755,20.0331683060996,19.828160066557906,19.937070846557617,73800
2015-07-20,19.930658983081873,19.930658983081873,19.74486955078486,19.79612159729004,42800
2015-07-21,19.808931402926614,19.879403412608298,19.706427328086875,19.776899337768555,61500
2015-07-22,19.732055279562267,19.91143804462924,19.732055279562267,19.879405975341797,37700
2015-07-23,19.8858115157856,19.8858115157856,19.366883224493733,19.482200622558594,101200
2015-07-24,19.411730257858252,19.533454324156722,19.379698187648465,19.469388961791992,55700
2015-07-27,19.495013993004566,19.6487701168739,19.40532322623372,19.45016860961914,50200
2015-07-28,19.603924606296058,19.603924606296058,19.232347003869737,19.443761825561523,72200
2015-07-29,19.47579119464509,19.732051363927617,19.219531025362564,19.60392189025879,89500
2015-07-30,19.450161366256207,19.674388199679843,19.450161366256207,19.571884155273438,89700
2015-07-31,19.5911119673879,19.962689582651173,19.5911119673879,19.853778839111328,144500
2015-08-03,19.80252382717666,19.95627993230593,19.712833071337478,19.930654525756836,106300
2015-08-04,19.96909345557171,20.02034549115126,19.629547956141614,19.7064266204834,51500
2015-08-05,19.69361615257284,19.796120238547648,19.430949279519254,19.55267333984375,71500
2015-08-06,19.546258797866464,19.687201553747176,19.225933352910168,19.539852142333984,125600
2015-08-07,19.46297349788885,19.700014864812132,19.28359203075787,19.539852142333984,71500
2015-08-10,19.55907935010305,19.597518075584123,19.264379196228038,19.45016860961914,132000
2015-08-11,19.3476577026754,19.68079524258115,19.3476577026754,19.59110450744629,81400
2015-08-12,19.482199043330716,19.623141839571243,19.34766290445725,19.533451080322266,89000
2015-08-13,19.443761825561523,19.61673792202163,19.28359904482699,19.443761825561523,110500
2015-08-14,19.360476117954484,19.514232237829525,19.17468793133486,19.424541473388672,146300
2015-08-17,19.37968937749758,19.655169455069014,19.37968937749758,19.571884155273438,68200
2015-08-18,19.48220132250666,19.674396178223155,19.450169253868943,19.55267333984375,82600
2015-08-19,19.527045553305367,19.533452211043286,19.315630735734057,19.424541473388672,71100
2015-08-20,19.289998236130824,19.52063172019487,19.206712938096793,19.251558303833008,90400
2015-08-21,18.931246111966626,19.23235301591864,18.899214034584485,18.982498168945312,107000
2015-08-24,18.502000897832573,18.54684749561265,18.091984636544936,18.16886329650879,212500
2015-08-25,18.623726644839426,18.70060531186714,17.874164834585287,17.886978149414062,143300
2015-08-26,18.194489110865618,18.27777442952739,17.906196878896466,18.258554458618164,164000
2015-08-27,18.42512507002663,18.655759848129044,18.130424940013,18.457157135009766,129100
2015-08-28,18.450742721557617,18.514808046537947,18.290580020079013,18.450742721557617,68600
2015-08-31,18.37387381332038,18.495597864927454,18.079173670789302,18.226524353027344,139700
2015-09-01,17.970262176947745,18.136831603192146,17.77166068570998,17.848539352416992,84400
2015-09-02,18.117615452585504,18.143240863868076,17.90620061623749,18.021516799926758,65500
2015-09-03,18.053546601081802,18.181676076613027,17.98307459527545,18.072765350341797,51600
2015-09-04,17.899785567586814,18.027915007830547,17.861345635763595,17.91259765625,145100
2015-09-08,18.085588343278058,18.098401664271908,17.906206737146352,18.008710861206055,86900
2015-09-09,18.117614020113074,18.136832771569185,17.79728846176419,17.810100555419922,87300
2015-09-10,17.778061560702394,18.098386994228562,17.778061560702394,17.91259765625,61200
2015-09-11,17.931820491133,18.354650033281878,17.89978843143329,18.2969913482666,63400
2015-09-14,18.41871431203106,18.508405051571696,18.341835662464316,18.373868942260742,61000
2015-09-15,18.450754482497096,18.546853142195328,18.17527548679051,18.50200653076172,86800
2015-09-16,18.45715873616948,18.732638917924184,18.450752078228085,18.642948150634766,72400
2015-09-17,18.694198395059384,19.21312541897491,18.59810097906687,18.918426513671875,82300
2015-09-18,18.71341649176301,19.155466056229546,18.71341649176301,18.815921783447266,208900
2015-09-21,18.92483270919664,19.187499543407597,18.905612737689165,19.129840850830078,79800
2015-09-22,19.052964786141377,19.187502161158825,18.969680675469682,19.03374481201172,90400
2015-09-23,19.155463612142583,19.475789094693276,19.09780492752788,19.360471725463867,97200
2015-09-24,19.30921762456336,19.41812832581837,19.22593354569523,19.283592224121094,70700
2015-09-25,19.28360416481335,19.591116492204392,19.10422136286256,19.379701614379883,771500
2015-09-28,18.98604728788778,19.31137366022027,18.966527258780044,19.12919044494629,115700
2015-09-29,19.083650894387464,19.38295189547251,19.057625421827293,19.317886352539062,77000
2015-09-30,19.50656802545866,19.50656802545866,19.265827216774213,19.42198371887207,95900
2015-10-01,19.39595484121287,19.500059164279087,19.129187358228013,19.389448165893555,96300
2015-10-02,19.278842150151892,19.50006420409811,18.9925558082394,19.395959854125977,107900
2015-10-05,19.448014120398238,19.75382176721955,19.428495328318157,19.695262908935547,112800
2015-10-06,19.649718042657547,19.91648563191758,19.526093644383753,19.643211364746094,96100
2015-10-07,19.72779661194846,19.975045419981274,19.58465341431292,19.92949867248535,93800
2015-10-08,19.92299559101846,20.124697675404907,19.81888996831158,20.098670959472656,61900
2015-10-09,20.10516783347299,20.10516783347299,19.90997252326337,19.962024688720703,32400
2015-10-12,20.027094831959435,20.319887864907635,20.027094831959435,20.157224655151367,43600
2015-10-13,20.12468844035748,20.261324913234116,19.949011911497617,20.020584106445312,47100
2015-10-14,19.97503687986545,20.241804367463775,19.8318925024078,19.844905853271484,55600
2015-10-15,19.870938299516034,20.1702380097771,19.753820589928033,20.157224655151367,89900
2015-10-16,20.16373253049096,20.39146128588458,19.89045827222299,20.00757598876953,184500
2015-10-19,20.02709351764608,20.391458736101903,20.02709351764608,20.371938705444336,167600
2015-10-20,20.32638882398727,20.49555866346543,20.228791173794107,20.31337547302246,93000
2015-10-21,20.352424123758237,20.645217198027584,20.352424123758237,20.495567321777344,97300
2015-10-22,20.59316526484935,21.003076070244347,20.50858092885489,20.990062713623047,102800
2015-10-23,20.957531939832812,21.10718182774257,20.70377767415782,20.983558654785156,84500
2015-10-26,21.003075612763755,21.055129038115147,20.775348081961248,21.029102325439453,62500
2015-10-27,21.146224404433845,21.543123167305712,21.01609329630536,21.445524215698242,117100
2015-10-28,21.530093318071476,22.167732529274844,21.412975658662436,21.601665496826172,189000
2015-10-29,21.595171998444908,21.601679918336025,21.14622232568173,21.30888557434082,81300
2015-10-30,21.406479810586504,21.406479810586504,21.01608661039796,21.068140029907227,56600
2015-11-02,21.12019164842056,21.478050231933594,21.029100643385647,21.478050231933594,72900
2015-11-03,21.41298107549465,21.471539920012773,21.15271899273783,21.46503448486328,71400
2015-11-04,21.452024459838864,21.452024459838864,21.21128112723319,21.452024459838867,98000
2015-11-05,21.491053270920947,21.621184279380167,21.302365914799754,21.601665496826172,72200
2015-11-06,21.40647150083325,21.40647150083325,20.93800083527954,21.27634048461914,120800
2015-11-09,21.185253153580398,21.185253153580398,20.697262379541836,20.918485641479492,107800
2015-11-10,20.93800083527954,21.39345815100757,20.93800083527954,21.27634048461914,127500
2015-11-11,21.34792983331566,21.471553032999875,21.14622647189382,21.230812072753906,90300
2015-11-12,21.178743670680564,21.38044688961687,20.996561719410956,21.100666046142578,66900
2015-11-13,20.970539174174693,21.2047745762637,20.924993677328878,21.016084671020508,83900
2015-11-16,20.944509107810255,21.321888857773715,20.911976969858273,21.302370071411133,61400
2015-11-17,21.237303313464142,21.47153867798725,21.15271776915457,21.302370071411133,47300
2015-11-18,21.360934726591353,21.40648022852937,21.120191379726165,21.34792137145996,81300
2015-11-19,21.399963241245935,21.504067556136917,21.17874126184727,21.360925674438477,51900
2015-11-20,21.45853344226639,21.66023674512407,21.419493372732788,21.575651168823242,64800
2015-11-23,21.588661115418066,21.679752114564742,21.425997907786552,21.543115615844727,55100
2015-11-24,21.432502572235318,21.692764687891458,21.21778843655596,21.660232543945312,66900
2015-11-25,21.64071520055922,21.751327488508657,21.478051969255414,21.69927406311035,29600
2015-11-27,21.731808001757386,21.97905431838034,21.731808001757386,21.913990020751953,33300
2015-11-30,21.998573522912963,22.109183314879974,21.70577924705379,21.82289695739746,86500
2015-12-01,21.868450301235356,22.057140289136434,21.757837987552325,22.011594772338867,58900
2015-12-02,21.913984085628346,22.07013935046135,21.73180211597545,21.77083969116211,94000
2015-12-03,21.79686966324219,21.816388453761306,21.4194898329156,21.452024459838867,90800
2015-12-04,21.517088736927892,21.861933940128154,21.517088736927892,21.712284088134766,63000
2015-12-07,21.71879685602869,21.796874517537066,21.48456138945944,21.78386116027832,80600
2015-12-08,20.846921531880884,21.51709328957047,20.82089481766822,21.23731231689453,1276400
2015-12-09,21.178748022833116,21.543114482291195,21.159229233198314,21.425996780395508,183200
2015-12-10,21.510582220603464,21.65372414721063,21.28936017179955,21.328397750854492,109300
2015-12-11,21.152721315291085,21.53010112852018,21.08115159261567,21.425996780395508,141400
2015-12-14,21.373951667503633,21.53661492975874,21.113691937122102,21.217796325683594,157600
2015-12-15,21.367430123138533,21.556119960817732,21.308871293584385,21.549612045288086,193500
2015-12-16,21.744819164005847,22.161239113298763,21.47154613189013,22.096172332763672,124100
2015-12-17,22.32390530956029,22.375956258864708,22.031110963334744,22.167747497558594,134000
2015-12-18,22.382128243064546,22.481077649450636,21.63671625974968,21.663103103637695,786400
2015-12-21,21.841214439496785,22.256798497852706,21.834616469148383,22.012723922729492,142400
2015-12-22,22.01931778579563,22.316163486393258,22.00612436394819,22.02591323852539,102400
2015-12-23,22.02591053043209,22.21061338081115,21.953347977386713,22.190824508666992,93900
2015-12-24,22.256800583029914,22.349152045452627,22.09848199288482,22.217220306396484,42100
2015-12-28,22.217214658273416,22.500866944397217,22.098476374947733,22.441497802734375,138000
2015-12-29,22.527250684624274,22.75153379818003,22.527250684624274,22.738340377807617,141400
2015-12-30,22.69216520858003,22.83069235122911,22.58002239092051,22.613004684448242,68000
2015-12-31,22.718554186956524,22.75813445712955,22.382130697844552,22.421710968017578,104800
2016-01-04,22.309567721584685,22.50746403607372,21.814825677168013,21.986337661743164,135900
2016-01-05,21.999531307850702,22.639398570215672,21.97314697465149,22.540449142456055,95300
2016-01-06,22.375540179377424,22.718561752610825,22.322768984627928,22.665790557861328,107000
2016-01-07,22.500874155480258,22.69217506396733,22.237010659885073,22.25020408630371,95800
2016-01-08,22.368938316860945,22.46788773871051,21.66310648907314,21.696088790893555,147300
2016-01-11,21.702684025695916,22.039107488082813,21.702684025695916,21.861000061035156,95600
2016-01-12,21.986344441694786,21.986344441694786,21.471810845690243,21.729076385498047,115000
2016-01-13,21.729075191846917,21.95995638092159,21.22773756699097,21.432231903076172,96200
2016-01-14,21.48500194271164,21.788443186682887,21.221138459717455,21.636722564697266,136600
2016-01-15,21.36626288842622,21.458614349365234,20.94408334334012,21.458614349365234,149100
2016-01-19,21.511383751364036,21.88738749083137,21.511383751364036,21.834613800048828,152100
2016-01-20,21.79503913272275,22.131462651712887,21.24092788303019,21.88079261779785,281800
2016-01-21,21.959956092398116,22.230415041014737,21.524583089347246,21.795042037963867,234900
2016-01-22,21.926963897811465,22.75812925017242,21.926963897811465,22.738340377807617,220300
2016-01-25,22.725156645322112,22.975826706485023,22.42171539656047,22.744945526123047,154900
2016-01-26,22.784516131918515,23.21329097104918,22.626197603552292,23.107746124267578,238500
2016-01-27,23.1011556164514,23.22648936245777,22.758134161899665,22.929643630981445,137100
2016-01-28,23.035191185456984,23.437581833208785,23.01540230651459,23.305652618408203,166300
2016-01-29,23.450775418790055,24.39408390613649,23.391406265167255,24.354503631591797,287300
2016-02-01,24.262145347456745,24.671133853510284,24.07744248432791,24.5062198638916,149100
2016-02-02,24.33472289758398,24.71072682425108,23.98510582944528,24.651357650756836,149500
2016-02-03,24.95480849138239,25.179089302621126,24.479854970194385,24.902034759521484,270400
2016-02-04,24.855863418463723,25.07354881009089,24.545823979671482,24.875652313232422,149800
2016-02-05,24.737109420079143,24.737109420079143,24.321525277232922,24.334718704223633,212700
2016-02-08,24.24895098840949,24.24895098840949,23.622279865207364,24.004878997802734,221200
2016-02-09,23.793789945789744,24.169793636462295,23.59589366381278,23.833370208740234,132100
2016-02-10,23.932321804985918,24.328116963279122,23.780601208376073,23.793794631958008,180500
2016-02-11,23.5431311340454,24.163209632109236,23.5431311340454,24.07745361328125,150600
2016-02-12,24.288534140328565,24.46004611248319,23.609089253777803,24.189584732055664,170600
2016-02-16,24.440259799863167,24.704123265831697,24.2555568835183,24.558998107910156,175500
2016-02-17,24.67772554636749,24.88221976824068,24.209370491134834,24.38747787475586,137400
2016-02-18,24.347914149049892,24.72391804208534,24.222580356834445,24.664548873901367,134400
2016-02-19,24.624957616940026,24.89541645353928,24.558990512655008,24.657939910888672,115500
2016-02-22,24.829447850955912,25.047135507378822,24.49302444676037,24.624956130981445,140600
2016-02-23,24.591971322635494,24.862430142914288,24.591971322635494,24.624956130981445,82500
2016-02-24,24.578786692598673,24.61836696693622,24.248958622284533,24.57219123840332,102900
2016-02-25,24.618367285559714,24.86903732683153,24.59857840632906,24.6843318939209,100600
2016-02-26,24.684322958340143,24.89541516473651,24.3347061310858,24.413864135742188,114400
2016-02-29,24.387484943361983,24.85584013434535,24.34130922123056,24.440256118774414,110000
2016-03-01,24.578785122513725,24.836053114690873,24.572189668739686,24.783279418945312,84800
2016-03-02,24.74372047652995,24.875652313232425,24.605193180368072,24.875652313232422,137400
2016-03-03,24.92840796676565,24.967985727585987,24.74370252284568,24.816265106201172,212100
2016-03-04,24.756890594506405,24.80966428603857,23.78059994865441,23.991689682006836,302600
2016-03-07,23.978487413188866,24.169788199837765,23.70802863483211,24.163192749023438,150100
2016-03-08,24.163196701599023,24.499620108679373,24.06424730848784,24.413864135742188,144600
2016-03-09,24.499625906145933,24.882227632565993,24.499625906145933,24.638153076171875,108700
2016-03-10,24.7964640120074,24.84923517257102,24.117019277780972,24.493022918701172,119900
2016-03-11,24.526019748171986,24.93500592144898,24.526019748171986,24.888830184936523,108900
2016-03-14,24.882226766330017,24.882226766330017,24.664539064106403,24.776681900024414,147600
2016-03-15,24.638151420086192,25.099911138856406,24.6315559670756,24.967979431152344,164300
2016-03-16,24.96797485922667,25.297802809897497,24.803060883891256,25.23183822631836,154300
2016-03-17,25.251636962858335,25.72659020261244,25.18567235350962,25.541887283325195,189800
2016-03-18,25.673816638858682,25.673816638858682,25.2780239478798,25.42314910888672,374700
2016-03-21,25.442934448757317,25.634235313217317,25.24503813080031,25.311002731323242,145200
2016-03-22,25.278024359717644,25.37697379226876,25.00756542931834,25.06693458557129,147300
2016-03-23,25.066929289385744,25.21205442209479,24.954788971483712,25.033946990966797,122100
2016-03-24,25.04713983902967,25.654022168458198,24.987770696682265,25.528688430786133,208600
2016-03-28,25.535286046916394,25.68700664212613,25.159282285660044,25.39016342163086,103200
2016-03-29,25.4669561239721,26.10129351607194,25.446925248032088,26.047874450683594,149500
2016-03-30,26.067907477193394,26.067907477193394,25.787462482493666,25.880943298339844,192500
2016-03-31,25.88094319081871,25.900976613531945,25.600500744445263,25.687305450439453,250300
2016-04-01,25.587144566311093,25.880941762559548,25.587144566311093,25.700658798217773,189500
2016-04-04,25.760753968718713,25.880941762559548,25.573789800959656,25.700658798217773,187700
2016-04-05,25.62052948424085,25.907650563304365,25.54040344155086,25.76742935180664,113100
2016-04-06,25.707336377081948,25.767431551018717,25.527050855271643,25.65391731262207,109800
2016-04-07,25.507019243624683,25.627209588029892,25.373474133489882,25.547080993652344,151200
2016-04-08,25.740724801691332,25.854239052360324,25.61385833062501,25.834205627441406,89600
2016-04-11,25.90764388495292,26.10796021362177,25.794132232666016,25.794132232666016,88300
2016-04-12,25.7941358821775,26.067902164429793,25.74739548378033,25.92768096923828,80600
2016-04-13,26.041189857955416,26.127994537353516,25.72735931893488,26.127994537353516,126800
2016-04-14,26.168055954398696,26.194765478063573,26.001125252233752,26.18808937072754,94200
2016-04-15,26.38173098799668,26.46853567928666,26.14135288060718,26.415119171142578,108800
2016-04-18,26.42846915964339,26.615430725106968,26.415114398230237,26.595399856567383,79200
2016-04-19,26.568693210719978,26.748978688579257,26.52195281429282,26.742300033569336,88600
2016-04-20,26.789040257852857,26.842459308946665,26.07457700601673,26.134672164916992,116700
2016-04-21,26.3349978382465,26.63547373915575,25.900979356632217,25.987781524658203,289800
2016-04-22,26.15470006274553,26.46853058435021,26.13466919444234,26.294923782348633,114900
2016-04-25,26.29492164584982,26.575363967949176,26.181407457980992,26.528623580932617,93300
2016-04-26,26.43515514396745,27.22306853161647,26.321640903122468,27.109554290771484,223300
2016-04-27,27.109542227133602,27.156282615164237,26.04118686191892,26.715585708618164,225700
2016-04-28,26.57536817739779,26.862489198641402,26.43514699413755,26.52195167541504,114200
2016-04-29,26.481893588458497,26.582053055470972,25.767430195441943,25.894296646118164,157200
2016-05-02,25.894299134325962,26.415124846811988,25.894299134325962,26.361705780029297,93100
2016-05-03,26.408441073471295,26.80239769960332,26.34834590856435,26.77568817138672,93200
2016-05-04,26.70890988536586,27.74387963399176,26.6020743477108,27.68378448486328,176700
2016-05-05,26.96933229400798,28.692058903374946,26.96933229400798,28.6319637298584,2689800
2016-05-06,28.685386789923744,28.75883674621582,28.304784786557292,28.75883674621582,386300
2016-05-09,28.698749574443728,29.005901707304528,28.625299597637348,28.9458065032959,250000
2016-05-10,28.945795168278167,29.059309419026217,28.551838440084573,28.792219161987305,143800
2016-05-11,28.825585034568988,28.825585034568988,27.977579526552486,28.244667053222656,244700
2016-05-12,28.19793350219335,28.618599578858987,27.937522018072833,28.498409271240234,182600
2016-05-13,28.518448264904606,28.518448264904606,28.01097991373017,28.51177215576172,179900
2016-05-16,28.47170155229265,28.965817575723392,28.324801712080173,28.80556297302246,159500
2016-05-17,28.718760167416676,28.718760167416676,27.79730441993383,28.097780227661133,190900
2016-05-18,28.051044272577112,28.1779132825445,27.283164291654007,27.576961517333984,121500
2016-05-19,27.34992188920913,27.376631409219456,27.056124810575604,27.256441116333008,173900
2016-05-20,27.349924121664294,27.590304727058413,27.209702950904468,27.55691909790039,110900
2016-05-23,27.57027298846533,27.990936487462374,27.496823078340725,27.910810470581055,231200
2016-05-24,27.930852656686053,28.144523800245132,27.743888495701146,28.01097869873047,167700
2016-05-25,28.010969902052818,28.22464097850977,27.483468317667146,27.910810470581055,164300
2016-05-26,27.904132930060182,28.311444194615415,27.643721478206185,28.077739715576172,91300
2016-05-27,27.95755593897204,28.244676977720673,27.89746077860231,28.238000869750977,175500
2016-05-31,28.29810795933793,28.47171485850171,28.09111286476885,28.42497444152832,495300
2016-06-01,28.28475495717408,28.62529266598638,28.051050310549073,28.57855224609375,150900
2016-06-02,28.45167567222774,28.551832587716724,28.017654730292644,28.545156478881836,163700
2016-06-03,28.69872704951259,29.025912358351473,28.67201752488075,29.01923370361328,104300
2016-06-06,29.14611486642761,29.199531390879674,28.67202952092231,28.89905548095703,107800
2016-06-07,28.912391416573723,29.553404575439313,28.8389415145279,29.179481506347656,149000
2016-06-08,29.07933377613382,29.479969071854914,29.019238609133698,29.44658088684082,102800
2016-06-09,29.506681966933073,29.780448327649097,29.379815498802714,29.74706268310547,229000
2016-06-10,29.653581278735558,29.767095524554346,29.406524457357758,29.540069580078125,95500
2016-06-13,29.64021283515734,29.86723867487927,29.513346428050443,29.566762924194336,101800
2016-06-14,29.5133562531833,29.767091699026974,29.419875443441168,29.713672637939453,115000
2016-06-15,29.740379198829437,30.201107092479813,29.560093706402565,30.047531127929688,193800
2016-06-16,30.047530797821636,30.15436636099413,29.853890543583763,30.10762596130371,98700
2016-06-17,30.107631874971887,30.107631874971887,29.540068311731204,29.800479888916016,377700
2016-06-20,29.80046724744779,30.15435949225232,29.80046724744779,29.853883743286133,154400
2016-06-21,29.934024138965388,30.401428214139187,29.853895542797446,30.227821350097656,209500
2016-06-22,30.287918878831803,30.287918878831803,29.887283508322206,30.187759399414062,154800
2016-06-23,30.14769534358583,30.44149255513222,29.947376400044785,30.02082633972168,111600
2016-06-24,29.172813634831208,30.45484297353367,28.778857007754404,30.38806915283203,293700
2016-06-27,30.348010259092796,31.322885208489314,30.11430568541924,31.17598533630371,450100
2016-06-28,31.708976795742245,31.74270923505624,31.041063173396513,31.641511917114258,312900
2016-06-29,31.762938911910826,32.30941091640934,31.74944542649344,32.20146560668945,208600
2016-06-30,32.336406083496485,32.579283735332794,31.965344148133166,32.54555130004883,292200
2016-07-01,32.65349121498383,32.95708565574721,32.606265298704216,32.85588836669922,175400
2016-07-05,32.862632491164106,33.43609406700286,32.862632491164106,33.26742935180664,223300
2016-07-06,33.37537409368424,33.436093493057385,32.835644955425565,32.970577239990234,181100
2016-07-07,33.098770790550816,33.267435537106294,32.73445432032222,32.936851501464844,218100
2016-07-08,33.017799891301905,33.36187731162705,32.83564171118018,33.22019958496094,198000
2016-07-11,33.13248604021319,33.712692879205605,32.768169758945604,33.597999572753906,130100
2016-07-12,33.51705527493151,33.51705527493151,33.11900641009593,33.415855407714844,184400
2016-07-13,33.4225972609339,33.71270074814365,33.33489089713073,33.651981353759766,179300
2016-07-14,33.90161437785608,33.90161437785608,33.166235972983664,33.17972946166992,344100
2016-07-15,33.287657582005096,33.287657582005096,32.62649242003512,33.112247467041016,330900
2016-07-18,33.078526015886695,33.50356185599537,33.078526015886695,33.28092575073242,96500
2016-07-19,33.44958479075201,33.45633024641032,33.085268418345144,33.44283676147461,139200
2016-07-20,33.415831355314246,33.456311787787385,33.07850213889115,33.240421295166016,81800
2016-07-21,33.17295390771079,33.36186001896775,32.882853149315196,33.240421295166016,89000
2016-07-22,33.18646425127505,33.89485802467861,33.18646425127505,33.66547393798828,130300
2016-07-25,33.827389572785876,33.95557638338557,33.415847320349,33.719444274902344,164000
2016-07-26,33.66547818261451,34.2321917286186,33.13249706492579,33.26742935180664,145400
2016-07-27,33.4091051551057,33.44958561090537,32.31615858470615,33.33489227294922,172300
2016-07-28,33.29441081889234,34.01629553048455,33.2741718784089,33.894859313964844,221400
2016-07-29,33.75992838511408,34.630238891271986,33.75992838511408,34.21869659423828,212200
2016-08-01,34.211947535488505,34.39410572248001,33.80715328014234,34.272666931152344,136400
2016-08-02,34.20519002194418,34.40758707826919,33.753167441654085,33.888099670410156,108300
2016-08-03,33.82063874340677,33.847623133375556,33.118993131848335,33.301151275634766,142000
2016-08-04,33.30115791825314,33.39560973603055,33.05828034475751,33.22019958496094,108700
2016-08-05,33.23368650829072,33.32814088835405,32.88961170286832,33.21344757080078,85600
2016-08-08,33.328145060227826,33.43609036305077,32.7344446078921,32.7681770324707,251800
2016-08-09,32.58601745556131,33.09875955222096,32.04629096456608,33.03804016113281,196200
2016-08-10,33.14598443228344,33.19321033793102,32.98406520319258,33.092010498046875,124300
2016-08-11,33.07852590522611,33.09876742281469,32.41736047483531,32.53879928588867,105800
2016-08-12,32.538811685513295,33.02456711483446,32.538811685513295,32.666996002197266,56900
2016-08-15,32.59951285222568,32.828896946059494,32.4848220921183,32.51180648803711,61300
2016-08-16,32.457835987087705,32.70071357215946,32.02605475745755,32.2689323425293,108800
2016-08-17,32.390355164150655,32.390355164150655,31.958574113113734,32.33638381958008,132700
2016-08-18,32.34313652613146,32.869372052017226,32.34313652613146,32.68721389770508,161100
2016-08-19,32.55902352800089,32.57251700909386,31.89785839615575,32.24193572998047,144600
2016-08-22,32.316167868689924,32.58602993069119,32.23520693383163,32.52531051635742,91900
2016-08-23,32.687229072413395,32.754693942981326,32.383632007618004,32.54555130004883,75500
2016-08-24,32.54553262052629,32.54553262052629,32.032790633467044,32.24193572998047,146700
2016-08-25,32.20147534311563,32.768189033901166,32.20147534311563,32.41736602783203,186900
2016-08-26,32.43759855880408,32.75468646643911,31.911362908736663,31.978830337524414,164700
2016-08-29,32.066519375872964,32.68045854036948,32.066519375872964,32.33638381958008,91800
2016-08-30,32.38362207377645,32.38362207377645,31.938347373206785,32.32290267944336,72900
2016-08-31,32.22845486922565,32.44434550401697,32.01930969081308,32.37688064575195,128600
2016-09-01,32.28242300103281,32.43759679198295,32.005812992117654,32.16773223876953,121000
2016-09-02,32.28917716773523,32.99756853754441,32.28917716773523,32.61975860595703,260300
2016-09-06,32.680477377965694,32.862635596424454,32.35664140302331,32.78167724609375,95400
2016-09-07,32.714200269111124,33.02454264180955,32.67371982212579,32.98406219482422,125100
2016-09-08,32.70745780880664,32.963828869450985,32.57252553617177,32.774925231933594,109000
2016-09-09,32.41735380392922,32.42410183294329,31.729201540775975,31.74944305419922,196800
2016-09-12,31.62799918803062,32.54553539152648,31.398615137156654,32.24868392944336,219900
2016-09-13,32.03954741220466,32.05303832336421,30.85214648787692,31.04779815673828,300400
2016-09-14,31.041050233672518,31.425608117130324,30.83190765293652,31.074785232543945,167000
2016-09-15,30.906119574258447,31.37163320499096,30.825158667820535,31.108516693115234,89300
2016-09-16,30.926357796940938,31.37163247754848,30.926357796940938,31.3109130859375,324500
2016-09-19,31.256935926314103,31.918101082559918,31.256935926314103,31.897859573364258,105800
2016-09-20,32.10025870701237,32.36337515975536,32.05303023539488,32.174468994140625,256100
2016-09-21,32.27568162156338,32.57927863886625,31.587529240216696,32.49831771850586,144000
2016-09-22,32.74119441138319,33.39561434431483,32.74119441138319,33.247188568115234,181100
2016-09-23,33.11899334023336,33.62498732939544,32.72094463248112,33.490055084228516,167600
2016-09-26,33.40235886510885,34.17821757981463,33.20670975260314,33.94883346557617,366700
2016-09-27,34.029786865964596,34.21194503966735,33.86112217627156,33.908348083496094,193900
2016-09-28,33.75167986316993,34.289800113483615,33.451968601463015,34.24211883544922,191400
2016-09-29,34.10587494453654,34.13312212310569,33.608625628602255,33.83340835571289,266500
2016-09-30,33.88793500879101,34.03097893495212,33.411119323150885,33.67677307128906,447100
2016-10-03,33.540527557351005,33.540527557351005,32.791245351347435,32.9615364074707,231400
2016-10-04,32.941113231054466,32.941113231054466,32.021539664121356,32.253135681152344,203800
2016-10-05,32.232682250553296,32.450654536057584,30.77499161683039,30.95209312438965,295500
2016-10-06,30.863532657838874,31.29947707330418,30.325412633184154,31.074691772460938,298600
2016-10-07,31.183696820580803,31.60602050325606,30.768186235155127,31.149639129638672,180800
2016-10-10,31.156446879406598,31.65369635743591,31.156446879406598,31.53789710998535,98600
2016-10-11,31.497027088201456,31.551518861487562,31.21093683353676,31.50383758544922,263400
2016-10-12,31.674134534426425,31.973845839745632,31.59239555996394,31.960222244262695,301100
2016-10-13,32.23267779230376,32.9887701898833,31.810356872356675,32.082820892333984,402200
2016-10-14,32.110092784425994,32.205455394726776,31.565161726681325,31.892120361328125,287500
2016-10-17,32.03515686546342,32.58690089540461,31.919360179298035,32.28037643432617,163100
2016-10-18,32.43022668364749,32.57327053631499,32.24631204517423,32.416603088378906,177900
2016-10-19,32.430223557636026,32.77761610897628,32.28036662256168,32.66181945800781,140800
2016-10-20,32.5732595024348,32.893407386711786,32.40978161145855,32.80485534667969,189600
2016-10-21,32.51197265505983,32.852554814779836,32.51197265505983,32.66864013671875,125100
2016-10-24,32.83891547083122,33.14543978729274,32.668624472623094,32.8525390625,85000
2016-10-25,32.67545218169403,33.2953115884649,32.28718874000433,33.070526123046875,177900
2016-10-26,32.90022259169325,33.68356227657615,32.90022259169325,33.54732894897461,1418100
2016-10-27,33.3838539566248,33.66313115509453,32.11689081619491,32.28718185424805,642800
2016-10-28,32.42341948657817,32.484724377224325,31.858054471450796,32.110084533691406,588300
2016-10-31,32.280359799773414,32.988770945114126,32.19180775699725,32.93427658081055,461300
2016-11-01,32.941099791181465,33.056896453234174,31.885295843707212,31.912540435791016,429200
2016-11-02,31.905724482368555,32.04195781323581,31.497027088201456,31.50383758544922,334400
2016-11-03,31.469769983461386,31.5923796827534,31.14281165149397,31.38121795654297,275500
2016-11-04,31.64008118178284,31.64008118178284,31.04746898844008,31.245004653930664,340600
2016-11-07,31.619624416369614,31.980643020911646,31.4220888762623,31.95339584350586,225100
2016-11-08,31.90572701814975,32.246309073169094,31.90572701814975,32.05558395385742,157600
2016-11-09,31.435715930628515,31.837602747151806,30.77498609708155,31.15643882751465,271500
2016-11-10,31.190496746412155,31.190496746412155,28.867727866320106,28.90859603881836,619800
2016-11-11,28.956274937319865,29.678309574131497,28.908593674349035,29.439903259277344,411300
2016-11-14,29.31049747385685,29.460354443566242,27.934545347570516,28.976728439331055,647900
2016-11-15,29.0993341207,29.48759748901537,28.88817229294941,29.085710525512695,377300
2016-11-16,29.085711044618897,29.44672722900288,28.80643383438248,29.399045944213867,284500
2016-11-17,29.399054510981674,30.10065299026455,29.215139816731273,29.296878814697266,201600
2016-11-18,29.39904523110092,29.807742690360417,29.24918828343607,29.691946029663086,333000
2016-11-21,29.903105915908018,30.080207443847204,29.344551545223407,29.42629051208496,140400
2016-11-22,29.603391532321762,30.345860514537602,29.460347693158536,30.182382583618164,172500
2016-11-23,29.87586223047343,30.155139448561485,29.651076797204038,30.100645065307617,112400
2016-11-25,30.202817591434737,30.488905278438306,30.107455029100212,30.345861434936523,46200
2016-11-28,30.298175053302817,30.652380652656767,30.298175053302817,30.631946563720703,153800
2016-11-29,30.59106625618886,31.156433459324468,30.50932732747741,30.972518920898438,178300
2016-11-30,30.720499355607444,30.84310909942672,30.18919219801377,30.577455520629883,227800
2016-12-01,30.31180526920757,30.652387350884062,29.7736849565343,29.964412689208984,224900
2016-12-02,30.761376965903338,30.99297291137631,29.998473744877515,30.40717124938965,197800
2016-12-05,30.325420008950623,30.38672486968814,30.09382415710159,30.202810287475586,183700
2016-12-06,30.216451142179015,30.666019511628495,30.20282754329439,30.400365829467773,154300
2016-12-07,30.625142511773706,31.258625440198355,30.625142511773706,30.843114852905273,237400
2016-12-08,30.52296374472953,30.59788961178817,30.07339555020378,30.577455520629883,262800
2016-12-09,30.55021474538959,31.37442544036909,30.55021474538959,31.054277420043945,151600
2016-12-12,30.897601466066213,31.21774939839529,30.65919249149374,31.18368911743164,149000
2016-12-13,31.32673879585752,31.449345946011892,30.86354698972808,31.142824172973633,189100
2016-12-14,31.156449975076697,31.26543613727577,29.91672880721401,29.964412689208984,252400
2016-12-15,29.903107709500055,30.189195409892523,29.371797896944663,29.494407653808594,189900
2016-12-16,29.739622559058212,30.42759711179885,29.739622559058212,30.393539428710938,883500
2016-12-19,30.577462374596124,31.415294079538732,30.413984411816546,31.374425888061523,226000
2016-12-20,31.06107777960385,31.626445154478528,31.06107777960385,31.340354919433594,247900
2016-12-21,31.26805176561981,31.64676580819298,30.841137897266062,30.8480224609375,220200
2016-12-22,30.56571599542365,30.772287106144926,30.063058662880675,30.751630783081055,162000
2016-12-23,31.02017068861025,31.040829636502835,30.72408449352472,30.820484161376953,136300
2016-12-27,30.66901663178329,31.068387274900314,30.524417052035506,30.71721649169922,179400
2016-12-28,30.786054424254175,30.786054424254175,30.083710647727862,30.2558536529541,123100
2016-12-29,30.4693192144414,31.047719955444336,30.283404409116052,31.047719955444336,222900
2016-12-30,31.137230583318836,31.798259155766434,31.137230583318836,31.708744049072266,154400
2017-01-03,31.87399379672407,31.956621689030406,31.350677683166133,31.818906784057617,180700
2017-01-04,31.98418073357538,32.65898120640371,31.894665607851785,32.535037994384766,191400
2017-01-05,31.330036474243943,32.521266117292065,30.81360730159157,32.411094665527344,269500
2017-01-06,32.02549068827387,32.479948218489966,31.867119403302517,31.956634521484375,221200
2017-01-09,32.00485886989471,32.21143015513051,31.619257211210535,31.626144409179688,191500
2017-01-10,31.536596217171784,31.805138869599034,31.26116900067697,31.474624633789062,337000
2017-01-11,31.502172278918064,31.750058644990425,31.164770808054236,31.543487548828125,135300
2017-01-12,31.71562012515298,31.71562012515298,31.144104233011117,31.612333297729492,168000
2017-01-13,31.53660678011862,31.73629335197908,31.392007246024303,31.529722213745117,101000
2017-01-17,31.57791920402026,32.011720393785154,31.453976006944576,31.76383399963379,170600
2017-01-18,31.68120777173637,32.09435269390594,31.59169527129009,31.805150985717773,276000
2017-01-19,31.605454309333908,31.66742589137941,31.082138143906647,31.14410972595215,147100
2017-01-20,31.054593913341755,31.69496603736943,30.95130969679462,31.66742515563965,169200
2017-01-23,31.667427211362032,32.19074077190879,31.632996510251015,32.1494255065918,103900
2017-01-24,32.05303528030517,32.39043681295225,32.05303528030517,32.314693450927734,150000
2017-01-25,32.307804333442505,32.43174753179131,31.91531841423607,32.073692321777344,226200
2017-01-26,31.8877832287147,32.10812614815358,31.729411919536428,32.087467193603516,228200
2017-01-27,32.21141480025993,32.21141480025993,31.598585807954965,31.87401580810547,216500
2017-01-30,31.791387627343234,32.10124574418481,31.50218846942133,31.901561737060547,197300
2017-01-31,31.853355981080764,32.541928335962446,31.853355981080764,32.294044494628906,206800
2017-02-01,32.11498748447851,32.70027507505336,31.63298671185596,31.887760162353516,160200
2017-02-02,32.06679760265151,32.424855355317696,32.01171320892255,32.1494255065918,122000
2017-02-03,32.40421834705995,32.5832460167364,32.19075995575375,32.27338790893555,120100
2017-02-06,32.30093143556124,32.51438982686744,32.14256009750642,32.27338790893555,113400
2017-02-07,32.300922272903335,32.46618075908408,32.11500746096044,32.176979064941406,129700
2017-02-08,32.39042524152287,32.65896788244101,32.156310672854374,32.41796875,114000
2017-02-09,32.29402952427766,32.899971024460385,32.046143171160246,32.720943450927734,123800
2017-02-10,32.528161206949385,33.16853111993293,32.51438944379879,33.08590316772461,105000
2017-02-13,33.20295162928395,33.32689483282418,32.824234825858554,33.16163635253906,121800
2017-02-14,33.017033184579866,33.09277653691593,32.50060410231854,32.87931823730469,128900
2017-02-15,32.596994675001056,33.09276729607425,32.35599555458681,32.961936950683594,183500
2017-02-16,33.04457863637341,33.36132119498718,32.92063543922988,33.12031936645508,284100
2017-02-17,33.26491672919392,33.56788748602205,33.06523020399874,33.51968765258789,473500
2017-02-21,33.50593743419517,34.23582522303655,33.409537705360485,34.09811019897461,314400
2017-02-22,34.04991129995199,34.35288226012172,33.085908730882245,33.67808151245117,290100
2017-02-23,33.870868083558854,33.870868083558854,33.22361111318157,33.4783821105957,139600
2017-02-24,33.712495771606136,35.09652742572599,33.54723990725113,34.93815612792969,269300
2017-02-27,34.53189200625014,35.18603340255773,34.45614865467075,34.48369216918945,234000
2017-02-28,34.36663511142033,34.538778144963146,34.04989256010816,34.17383575439453,304600
2017-03-01,34.04300452041507,34.359749690537015,33.42329119110345,33.83643341064453,248200
2017-03-02,33.71248698632453,33.82265840941602,33.423287985719575,33.51968765258789,167000
2017-03-03,33.58853703458271,33.64362404836827,32.75536565127651,33.629852294921875,187100
2017-03-06,33.381980776376636,33.381980776376636,32.70718031868913,33.25803756713867,143500
2017-03-07,33.1478605174121,33.34065986512406,32.98260468414302,33.14097595214844,83100
2017-03-08,32.893094793900424,33.18918105439897,32.11500746096044,32.176979064941406,185800
2017-03-09,32.176965959046285,32.631423327571625,31.722508590520942,31.839567184448242,147100
2017-03-10,32.09434948175776,32.33534869221539,31.70874811833116,31.956634521484375,106500
2017-03-13,31.95662549500595,32.369767632435455,31.908425666528967,32.1631965637207,143500
2017-03-14,31.991068489978634,32.24584213269577,31.887784220794142,32.142555236816406,80300
2017-03-15,32.27338379594022,32.97572787521537,32.204527614846455,32.782928466796875,191000
2017-03-16,32.76226223947197,33.07211758747346,32.67274712973898,32.87931823730469,100100
2017-03-17,32.872438987731854,33.27180951004825,32.74849577781083,33.20295333862305,237200
2017-03-20,33.19606035434009,33.32689073459673,32.961945734963805,33.14097595214844,129800
2017-03-21,33.26491700234471,33.29245788832329,32.88620026983236,32.95505905151367,127300
2017-03-22,33.017029213296624,33.26491556323739,32.183857691202014,32.57634353637695,410800
2017-03-23,32.51436737191398,33.34065158647718,32.51436737191398,33.05145263671875,324100
2017-03-24,33.07212193312149,33.27180850157444,32.893094316825575,33.147865295410156,238400
2017-03-27,32.97571338608212,33.48525783305105,32.68651440052495,32.89308547973633,264400
2017-03-28,32.85174694608054,32.97569003116386,32.52812011431135,32.927490234375,128400
2017-03-29,32.9031500431431,33.16058565608279,32.82661448557988,33.139713287353516,114800
2017-03-30,33.132771908849264,33.32759052054146,32.9449125265934,33.29975891113281,70500
2017-03-31,33.27888642552208,33.585026165540384,33.19539159756117,33.36933517456055,147700
2017-04-03,33.348462477702064,33.438913880049206,33.04232274059339,33.27192687988281,125200
2017-04-04,33.29280368546568,33.779846292015044,33.27193130298327,33.46674728393555,168500
2017-04-05,33.55720151236285,33.585033127452434,33.13277867183793,33.244102478027344,202100
2017-04-06,33.230195581325944,33.84943723936177,33.230195581325944,33.73811340332031,147800
2017-04-07,33.814616155082035,33.96768728811277,33.64067265088065,33.83549118041992,84300
2017-04-10,33.86332320257869,34.12076152320193,33.77287448317132,34.023353576660156,53400
2017-04-11,34.0303224622397,34.705224413420964,34.0303224622397,34.62868881225586,155000
2017-04-12,34.55215083446499,34.670433842902874,34.41299544684265,34.635643005371094,169600
2017-04-13,34.5869402809336,34.969615620244035,34.55910867155907,34.87220764160156,115500
2017-04-17,34.99745158597662,35.380126972921126,34.99745158597662,35.22705841064453,133400
2017-04-18,35.289672428589896,35.37316459925383,35.164432845509864,35.2618408203125,127000
2017-04-19,35.20618181839913,35.484492626154044,35.11573306192207,35.442745208740234,231700
2017-04-20,35.48448172147812,35.57493310432729,35.11572227056899,35.55405807495117,139700
2017-04-21,35.55405520556372,35.61667498030285,35.29661953348845,35.54014205932617,143100
2017-04-24,35.71410059630115,35.71410059630115,34.25297278956208,34.802635192871094,226700
2017-04-25,35.23401746375759,35.832383911016336,34.83046966589843,35.06007385253906,206400
2017-04-26,34.990502059119756,35.060078451065344,34.413007920128294,34.788726806640625,208500
2017-04-27,34.71913739942391,34.87916516424404,34.357334457764736,34.454742431640625,175600
2017-04-28,34.385155403596485,34.385155403596485,33.71721289186152,33.73112869262695,164800
2017-05-01,33.86333588531748,33.87725169063065,33.45283157233713,33.70330810546875,239700
2017-05-02,33.731138493410185,34.016405856568596,33.487618544678014,33.71026611328125,174300
2017-05-03,33.63372676862265,33.63372676862265,32.61789701821741,33.08406448364258,215200
2017-05-04,32.84056040762354,33.02841986101228,30.808897272365943,31.476842880249023,544500
2017-05-05,32.29783166132623,32.39524226245436,31.664677351914577,32.01952362060547,410800
2017-05-08,32.019531037759684,32.18651537003967,31.602064898723494,32.005615234375,221100
2017-05-09,32.01952666857966,32.1238911984717,31.53248423324685,31.894287109375,182000
2017-05-10,31.831673621812996,32.60398350484522,31.75513802559636,31.970829010009766,253200
2017-05-11,31.741223128731985,31.86646271627242,31.351591215644717,31.435083389282227,206500
2017-05-12,31.42117071289279,31.622945918926188,31.275058730938373,31.42812728881836,199400
2017-05-15,31.560323029461763,31.94299836795431,31.455955821614545,31.553363800048828,84200
2017-05-16,31.59511422412629,31.59511422412629,30.975875455796995,31.191566467285156,207200
2017-05-17,31.282024194788836,31.810814357105887,31.20548856701905,31.476842880249023,439100
2017-05-18,31.518569732724274,31.65772509915854,31.198514247842954,31.504653930664062,187000
2017-05-19,31.490748849040074,31.6299042628472,31.31680524532336,31.379425048828125,255900
2017-05-22,31.553363957926862,31.824718168853682,31.455955979005196,31.602067947387695,224400
2017-05-23,31.720355161647053,32.10303055273729,31.59511555668389,31.908214569091797,170400
2017-05-24,31.97083374235495,32.165649722166265,31.76905853231114,31.866466522216797,227200
2017-05-25,31.970827899563517,32.179559647524634,31.86646069849887,32.061279296875,190900
2017-05-26,32.15174395321368,32.20740719577633,31.84560408162761,32.01258850097656,108700
2017-05-30,31.984739209761386,32.03344318897093,31.66468107674011,31.7412166595459,123900
2017-05-31,31.720363000095233,31.84560263600648,31.42813629824587,31.67861557006836,216100
2017-06-01,31.609017615472798,32.30479171635634,31.435074090251913,32.29783248901367,190500
2017-06-02,32.49264842969099,32.8683670509606,32.38132468866674,32.45090103149414,169500
2017-06-05,32.24915021939449,32.49962948896304,32.123910584610215,32.3883056640625,263900
2017-06-06,32.395251381596836,32.527447539089366,32.25609599498099,32.3395881652832,163600
2017-06-07,32.39525828153873,32.617905885879026,32.325679246326885,32.61094665527344,87100
2017-06-08,32.72921293377354,32.77095767936246,32.450902243732635,32.603973388671875,139200
2017-06-09,32.569196373913336,33.08406787646232,32.43699755647827,33.056236267089844,204600
2017-06-12,33.01449060561725,33.38325013014294,33.01449060561725,33.16060256958008,105600
2017-06-13,32.75705000585922,33.4736965693083,32.59701960714289,33.25104904174805,1454800
2017-06-14,33.57110966746095,34.06510877893512,33.40412266915663,33.64068603515625,527900
2017-06-15,33.32062875740266,33.77288308631455,33.13276938943164,33.536319732666016,350400
2017-06-16,33.30671284289893,33.64068416679089,33.29975626818308,33.45282745361328,389300
2017-06-19,33.418039269867045,33.50849067336098,33.188435127666565,33.29975891113281,315900
2017-06-20,33.22322310181933,33.53632207026176,33.18147568797089,33.28584289550781,410100
2017-06-21,33.1814827034226,33.362385547511856,32.98666670594393,33.091033935546875,253400
2017-06-22,33.15364781600248,33.15364781600248,32.715309245863,32.79880142211914,187300
2017-06-23,32.798794859417846,32.98665420903176,32.53439992431294,32.86837387084961,788800
2017-06-26,32.97970300632547,33.3415033080249,32.81967258105246,32.95882797241211,441000
2017-06-27,32.77097096120144,33.36933732938576,32.77097096120144,32.951873779296875,389200
2017-06-28,32.95538967826539,33.27889477606714,32.8991265224173,33.01868438720703,225600
2017-06-29,32.88507032157151,32.92726770076084,32.315420457782054,32.4209098815918,196700
2017-06-30,32.533419972728844,32.70220673630478,32.01299926035432,32.2591438293457,274300
2017-07-03,32.413868137796555,32.505294422580874,31.83718421735675,32.17475509643555,212700
2017-07-05,32.174750704677955,32.25914274223467,31.900474570537735,32.08332443237305,332600
2017-07-06,31.886411090373,32.5685870404703,31.68949542757159,32.19585037231445,547100
2017-07-07,32.35761368982421,32.60376103312542,32.231026923536454,32.54046630859375,200900
2017-07-10,32.54748466309677,32.69517408228916,32.069258645651175,32.08332443237305,180700
2017-07-11,32.18881724702789,32.23101460818408,31.69652543130395,32.11848831176758,213300
2017-07-12,32.48417794734518,33.03273269547296,32.350557047079626,32.84988021850586,198500
2017-07-13,32.84285821669329,32.92725024756395,32.350566451528216,32.456058502197266,168100
2017-07-14,32.582659679239995,33.15230944720062,32.582659679239995,32.969459533691406,148800
2017-07-17,32.96945198332812,33.461743813878485,32.807699451519724,33.15933609008789,300000
2017-07-18,33.58130006890598,33.58130006890598,33.11010824572337,33.33515548706055,201000
2017-07-19,33.39845369370855,33.50394309008677,33.271864271834666,33.37735366821289,153300
2017-07-20,33.517990407050725,33.58128508310469,33.19448547734092,33.22964859008789,163400
2017-07-21,33.743037547959595,33.743037547959595,33.02569878027249,33.22964859008789,165900
2017-07-24,33.321090059184506,33.321090059184506,32.92725604120146,33.03977966308594,209700
2017-07-25,33.3421913301385,33.86261481943345,32.70221265221265,33.60240173339844,441200
2017-07-26,33.693826921963414,34.52368971004698,33.623500658339374,34.41819763183594,364700
2017-07-27,34.29161840901331,34.67138678418169,34.14393160181754,34.4885368347168,271600
2017-07-28,34.488536237623016,34.84017301977796,34.36897833664695,34.579959869384766,226600
2017-07-31,34.579959869384766,34.6502888354812,34.28458626010697,34.579959869384766,144900
2017-08-01,34.75577503717877,35.0089539260944,34.53776196943792,34.67841720581055,178200
2017-08-02,34.60105761481136,34.622154961858705,34.24238661835317,34.46743392944336,146400
2017-08-03,34.418204034817244,34.96675918767999,34.41117248025672,34.86126708984375,358800
2017-08-04,34.76984225912308,35.290265850273364,34.53072915228792,34.93159484863281,215000
2017-08-07,35.044105853363085,35.044105853363085,34.565879848963306,34.74872970581055,121600
2017-08-08,34.650280790259984,34.95268856732122,34.650280790259984,34.875328063964844,170800
2017-08-09,34.91751393543632,34.994871730543544,34.565877350720044,34.692466735839844,107300
2017-08-10,34.69949969910888,34.86125221272751,34.46038670446083,34.57291030883789,89700
2017-08-11,34.312725043185154,34.3197565998817,33.86263029686953,34.115806579589844,142400
2017-08-14,34.23535057360883,34.74873985237548,34.15095851371196,34.62215042114258,123800
2017-08-15,34.47444880125015,34.48148035205749,33.8063387980419,34.33379364013672,159000
2017-08-16,34.38302183884777,34.7487241771318,34.193137777655636,34.48147964477539,191900
2017-08-17,34.425228548752905,34.769830963170804,34.305670692789235,34.31973648071289,105000
2017-08-18,34.12282367903521,34.43929722694007,33.890742182979984,34.34083938598633,150900
2017-08-21,34.31270213320328,35.1566305604572,34.31270213320328,34.9245491027832,195600
2017-08-22,35.001917253582135,35.10740665335543,34.48149375993183,34.74170684814453,93700
2017-08-23,34.657314143494595,34.96675617298846,34.49556157479337,34.90346145629883,78600
2017-08-24,34.994874259792304,35.19882413753401,34.73466391947239,34.74872970581055,130400
2017-08-25,34.88235655498272,34.88235655498272,34.460393624527036,34.727638244628906,105400
2017-08-28,34.69951580831638,34.83313681218054,34.2986501139483,34.42523956298828,135200
2017-08-29,34.333815789401726,34.67842102230099,34.333815789401726,34.4885368347168,108300
2017-08-30,34.418188009383385,34.51664850681497,34.18610925808741,34.446319580078125,100800
2017-08-31,34.481490287068254,35.34651615540723,34.460392945793465,35.2480583190918,409100
2017-09-01,35.24805782059458,35.43091038497282,35.12146840918651,35.34651565551758,107100
2017-09-05,35.44498596504168,35.733327996732484,35.241036003344995,35.332462310791016,146700
2017-09-06,35.36762007269027,35.620798926956695,35.2199333019599,35.255096435546875,142200
2017-09-07,35.4449869187545,35.57860792340514,35.241036951570166,35.50124740600586,110200
2017-09-08,35.367617804172106,35.61376240626807,35.26915996333372,35.51530456542969,162700
2017-09-11,35.47311355617796,35.76145557721767,35.36762414327588,35.57860565185547,127900
2017-09-12,35.48014621453565,35.63486454979563,35.25509892436176,35.31135940551758,287900
2017-09-13,35.31839014654459,35.48014270267317,35.14960335423321,35.269161224365234,111200
2017-09-14,35.16366843001781,35.845844456048155,35.1496026407128,35.789581298828125,134800
2017-09-15,35.88802443978885,35.91615600687487,35.367603862566995,35.8809928894043,429000
2017-09-18,35.87397410042989,36.063858235847114,35.76848470260369,35.824745178222656,265600
2017-09-19,35.83881355257815,36.01463191107719,35.56453734256369,35.70519256591797,131500
2017-09-20,35.69112284699905,35.80364647674263,35.12147046236126,35.32542037963867,152300
2017-09-21,35.29025493309092,35.60672845934916,35.19882865155525,35.212894439697266,177100
2017-09-22,35.28322195337963,35.45904028725003,34.910487944062346,34.96675109863281,96200
2017-09-25,34.89641662572738,35.40277420552458,34.727632554311285,35.12849807739258,127000
2017-09-26,35.19179143382089,35.26915191476133,34.987841562755065,35.00190734863281,108100
2017-09-27,34.82609243689168,34.82609243689168,32.716272639943455,34.67137145996094,242800
2017-09-28,34.610976475887924,35.10836326288386,34.440445566971555,35.0870475769043,121300
2017-09-29,35.09413625325402,35.264669796667846,34.760176198943746,34.87386703491211,127700
2017-10-02,34.93783210980888,35.442325968105244,34.89520073484026,35.31442642211914,136200
2017-10-03,35.39258995381769,35.43522133167341,34.944941512550514,35.26469039916992,132300
2017-10-04,35.2788914266536,35.2788914266536,34.86677015784813,35.101253509521484,225100
2017-10-05,35.101259965259786,35.34284768541327,34.8596722451063,35.04441452026367,97400
2017-10-06,34.753099524512976,34.866787740386364,34.291239622848096,34.831260681152344,177600
2017-10-09,34.76019111616699,35.136785395579615,34.76019111616699,35.058624267578125,104400
2017-10-10,35.17941698984398,35.44232309670473,35.0159904077775,35.21494674682617,71100
2017-10-11,35.2788914266536,35.563110467741275,35.065723757663456,35.101253509521484,140400
2017-10-12,35.03019671634493,35.222045992112356,34.952035599120485,35.101253509521484,142400
2017-10-13,35.16521800852886,35.399698747951426,35.1012682231335,35.34996032714844,140200
2017-10-16,35.2717952403611,35.676809599146544,35.05863021634882,35.47074890136719,172600
2017-10-17,35.392593680959244,35.68391987266044,34.973367921141374,35.662601470947266,120300
2017-10-18,35.6270642328212,35.93970873687787,35.35705380946492,35.77627944946289,200600
2017-10-19,35.61286285272034,35.90418904279803,35.51338601374853,35.7265510559082,138700
2017-10-20,35.769183418874725,35.769183418874725,35.15100401334265,35.18653106689453,247700
2017-10-23,35.23627184766615,35.39259414642923,34.69625355004741,34.85968017578125,217600
2017-10-24,34.95204841755138,35.48496236439036,34.2912349066278,34.93073272705078,230200
2017-10-25,34.9094078677283,35.001777642663995,33.75831209329782,34.04253387451172,201100
2017-10-26,34.25572228278769,34.25572228278769,33.360427667585725,33.48122024536133,348200
2017-10-27,33.33909522185214,33.616212751134455,32.990926294396196,33.53805160522461,419000
2017-10-30,33.47409969088593,33.751214491975695,33.3035660460782,33.58068084716797,165800
2017-10-31,33.687251364742046,33.701462722056185,33.35329124420798,33.601985931396484,136700
2017-11-01,33.786745105144476,33.96438309487767,33.56647573262132,33.80806350708008,127200
2017-11-02,33.82936861066805,34.47597058250383,33.744103161233596,34.22727584838867,187900
2017-11-03,34.15623960152594,34.39072309813515,33.9714972461554,34.11360549926758,100000
2017-11-06,34.156217699280695,34.42622808602719,34.00700250287058,34.234378814697266,106300
2017-11-07,34.170439334157095,34.78151437242105,34.156227971576506,34.61808776855469,170800
2017-11-08,34.575461517802005,35.38549039471749,34.511511726964414,34.831260681152344,177400
2017-11-09,34.71045717714636,35.079944468550565,34.525714886714375,34.74598693847656,119000
2017-11-10,34.57544953835639,35.00888655824365,34.57544953835639,34.58255386352539,164000
2017-11-13,34.67493224775168,35.19363481053186,34.50440130931072,35.15810775756836,267100
2017-11-14,35.101257578624185,35.378372327788405,34.99467373177341,35.09415054321289,137200
2017-11-15,35.08705984450268,35.46365155135686,34.71046542710763,34.831260681152344,148000
2017-11-16,34.93073034063924,35.257583555174016,34.83835783721322,35.200740814208984,130800
2017-11-17,35.087051848740046,35.33574391724622,34.99467934734907,35.23626708984375,395000
2017-11-20,35.27890357456176,35.32864199164248,35.094158559227296,35.18653106689453,126600
2017-11-21,35.24337503341406,35.37838163635254,35.15100523308204,35.30022048950195,158900
2017-11-22,35.25046295024785,35.591527370154495,35.25046295024785,35.42099380493164,78100
2017-11-24,35.4849634830675,35.75497398359611,35.4849634830675,35.662601470947266,65500
2017-11-27,35.634177700314545,35.726547492695474,35.2220563107739,35.26469039916992,102300
2017-11-28,35.285995063171256,35.463632976842185,34.959141952546226,35.19362258911133,130000
2017-11-29,35.065726211637795,35.378370702415125,35.05151756254764,35.108360290527344,152100
2017-11-30,35.15809953879034,35.421002921910755,34.82413935581321,35.129676818847656,193800
2017-12-01,35.34995300422622,35.37126869142881,34.56834708734379,35.16521072387695,168200
2017-12-04,35.25047290431429,35.527587654331704,34.937828398210684,34.973358154296875,1643500
2017-12-05,34.9591460812109,35.0088844860697,34.625185896696344,34.66781997680664,97100
2017-12-06,34.653608690965534,34.78150822103049,34.362282585937514,34.72466278076172,140600
2017-12-07,34.6322927725495,35.2149449786757,34.54702461272145,35.129676818847656,223600
2017-12-08,35.30021531541387,35.62706850838952,34.852566901227135,35.30731964111328,180100
2017-12-11,35.2788996277755,35.48495759954007,35.13678871892605,35.30731964111328,204800
2017-12-12,35.0870561249628,35.8331351319497,35.0870561249628,35.662601470947266,212000
2017-12-13,35.769183193764846,36.57921193602775,35.740760466886044,36.36604690551758,236700
2017-12-14,36.252350922056195,36.48683159209216,36.067605947564985,36.429988861083984,242600
2017-12-15,36.48682875614914,36.920265727374385,36.48682875614914,36.728416442871094,565800
2017-12-18,36.7284169477955,37.72319042692384,36.67867854489305,37.438968658447266,540000
2017-12-19,37.86954581915819,38.50106449417831,37.13755882397595,37.32414245605469,653900
2017-12-20,37.42463054728193,37.75474167450662,36.75723041666465,36.807464599609375,344400
2017-12-21,36.900749471695576,36.900749471695576,36.19029314245875,36.37687683105469,269400
2017-12-22,36.398403476599555,36.59934015437004,36.204641935510764,36.40557861328125,166900
2017-12-26,36.56345779812366,36.742866322415175,36.12570056084325,36.57063293457031,128600
2017-12-27,36.7572135925293,36.893563064176846,36.635214391534,36.7572135925293,104900
2017-12-28,36.92228898353237,36.97252317056314,36.62805900054161,36.943817138671875,104200
2017-12-29,37.08016328897721,37.15192836213498,36.85769840608219,36.91510772705078,109100
2018-01-02,37.03710667454596,37.20933737357665,36.63523048087834,36.90793228149414,319400
2018-01-03,36.90073968088367,37.18061924585344,36.59215957345721,36.84333038330078,183700
2018-01-04,36.89357545069595,36.89357545069595,35.8601831507335,36.247703552246094,286600
2018-01-05,36.276422281018874,36.54194627111099,36.039604327033544,36.290775299072266,143900
2018-01-08,36.247709057546494,36.37688345685547,36.025244165725944,36.262062072753906,132600
2018-01-09,36.197457326267404,36.197457326267404,35.53723537211754,35.98934555053711,153800
2018-01-10,35.86018142353125,35.86018142353125,35.36501207938371,35.702301025390625,178200
2018-01-11,35.65923300436971,35.92475955935604,35.530058663445686,35.58029556274414,173200
2018-01-12,35.565932591123534,35.59463586296665,35.10664465340912,35.14252853393555,150700
2018-01-16,35.185606154632296,35.78124389198108,35.07796266042193,35.092315673828125,222500
2018-01-17,35.22866149506999,35.551597418900535,35.07795897646811,35.379364013671875,161000
2018-01-18,35.22866360767885,35.5013653749956,35.06360806728003,35.365013122558594,225500
2018-01-19,35.25019658136024,35.68795394897461,35.25019658136024,35.68795394897461,193400
2018-01-22,35.652053204552594,35.845814690589485,35.57311303569799,35.75252151489258,135900
2018-01-23,35.774065894557594,36.36970362987604,35.731009592043165,36.3194694519043,121300
2018-01-24,36.283602065914174,36.44865767586623,35.802785517307385,35.85301971435547,127100
2018-01-25,35.70947628250582,35.9678250303086,35.357837060540966,35.666419982910156,200900
2018-01-26,35.73101252119571,35.73101252119571,35.214314948205775,35.30043029785156,141000
2018-01-29,35.21430675062927,35.21430675062927,34.29573593475568,34.5899658203125,178500
2018-01-30,34.496684467133115,34.66891792305599,34.19527934121546,34.35315704345703,155300
2018-01-31,34.546905517578125,34.848313266436875,34.32444069615727,34.546905517578125,449300
2018-02-01,34.50384233674087,34.80524728788729,34.023026156863445,34.16655349731445,259000
2018-02-02,34.10915186485974,34.37467848378907,33.52786992827627,34.05174255371094,247200
2018-02-05,33.80774647393263,34.338794231212326,32.92505676584034,32.93223190307617,224400
2018-02-06,32.573405381841305,33.21209917559406,31.913183445058422,32.63081741333008,174900
2018-02-07,32.57339436627777,33.19773494102088,32.57339436627777,32.60210037231445,122100
2018-02-08,32.58775749091791,32.78151898551393,31.740949212708482,31.769655227661133,186400
2018-02-09,31.920367108786486,32.87482185562863,31.733783431708712,32.501651763916016,254200
2018-02-12,32.57341747758579,32.62365165501415,31.389322632772068,32.53036117553711,200700
2018-02-13,32.52318854891533,32.86765270868292,32.121312327074236,32.61648178100586,95800
2018-02-14,32.42271101533945,32.53753236948068,31.841426370123678,32.11412811279297,153300
2018-02-15,32.23611602089962,32.77434148842399,32.23611602089962,32.695404052734375,193800
2018-02-16,32.66671878853601,33.64987716723592,32.49448532499451,33.41305923461914,329300
2018-02-20,33.21210475022308,33.52068762737982,32.81740654893511,32.8891716003418,184300
2018-02-21,33.00398966849465,33.22645446187771,32.329411940025956,32.33658981323242,112400
2018-02-22,32.48011229933792,32.95375061035156,32.386821854216265,32.95375061035156,187700
2018-02-23,33.11883212886862,34.40339575906286,32.401197653595695,34.25269317626953,286800
2018-02-26,34.3890362069501,34.44644826809131,33.800576268041496,34.123512268066406,302100
2018-02-27,34.00150278942219,34.41055398774683,33.82209427304974,33.82926940917969,233300
2018-02-28,34.080435708276305,34.18807915261487,33.77185290690472,33.80055618286133,188800
2018-03-01,33.822114150717134,34.15940049818606,33.621174632746836,33.90105438232422,217300
2018-03-02,33.99431859720986,34.618662089180056,33.60679835441688,34.60430908203125,250900
2018-03-05,34.47515499990269,34.73350380517755,33.92257621918875,34.23115921020508,219300
2018-03-06,34.295746349705524,35.07796790312987,33.944104312591286,34.97032165527344,181000
2018-03-07,34.819606178730766,35.47265308744168,34.819606178730766,35.37218475341797,148700
2018-03-08,35.487008389726526,35.487008389726526,34.90572375704335,35.07795715332031,129200
2018-03-09,35.056420118711316,35.17841932333249,34.66889983578615,35.164066314697266,167700
2018-03-12,35.12819584413155,35.71665568934,35.10666495585307,35.508541107177734,154100
2018-03-13,35.666415046552146,35.809942412973136,35.2358329472892,35.34347915649414,139800
2018-03-14,34.26703732437956,34.977496475525534,34.26703732437956,34.41773986816406,1861500
2018-03-15,34.4392711906899,34.69044210015024,34.317271936410876,34.389034271240234,489800
2018-03-16,34.417731505143806,34.53973072824734,34.00150514189167,34.43926239013672,774800
2018-03-19,34.41773015219225,34.41773015219225,33.88668246089519,34.188087463378906,219500
2018-03-20,34.267038546053506,34.267038546053506,33.613991428814266,34.04457092285156,320300
2018-03-21,34.06610747138907,34.310103288547296,33.64270304566031,33.81493377685547,254200
2018-03-22,33.72880608323037,34.6258487982099,33.72880608323037,34.116329193115234,543600
2018-03-23,34.21681163743544,34.25269281330721,33.26235648140847,33.37000274658203,262700
2018-03-26,33.57094201702269,33.80058484474254,33.20494961583119,33.7431755065918,294400
2018-03-27,33.87233063557609,34.35314417661242,33.45610153656833,34.023033142089844,279800
2018-03-28,34.13186939028029,35.11141808711225,34.13186939028029,34.97355651855469,298700
2018-03-29,35.111431628128,35.271062913853434,34.71235618173101,34.85747528076172,255300
2018-04-02,34.76314245760486,34.98081969092407,34.306018330093174,34.57448959350586,261900
2018-04-03,34.68332601901521,35.525013331399286,34.37857845304401,35.3798942565918,267900
2018-04-04,35.19123246774212,35.85877616739679,35.00257965590093,35.74993896484375,272700
2018-04-05,35.880560788955876,35.989398036907765,35.25655060286535,35.68465042114258,181000
2018-04-06,35.68464636086719,36.156282685411334,35.68464636086719,35.91683578491211,322700
2018-04-09,35.931337070347574,36.12724735644156,35.59030774626745,35.74993896484375,286400
2018-04-10,35.89507297559945,35.94586424489364,35.35813314145375,35.68465042114258,236300
2018-04-11,35.57578939157931,35.84426053403153,35.37987913948511,35.48146438598633,369200
2018-04-12,35.517751041474746,35.53951792927879,34.581736115083494,34.74136734008789,173900
2018-04-13,34.81392474477028,35.15495407540012,34.596247567568135,35.14044189453125,128200
2018-04-16,35.191248828810764,35.60483648021088,34.97357155458703,35.50325393676758,163700
2018-04-17,35.6483614998888,36.18529841792852,35.488730258782816,36.03292465209961,212600
2018-04-18,36.08371865059134,36.19255864469543,35.90232050569519,36.04743957519531,151200
2018-04-19,36.025681609237914,36.025681609237914,35.08966628536747,35.50325393676758,218700
2018-04-20,35.45245976287642,35.525017925705754,34.85747397034314,34.89375305175781,151600
2018-04-23,34.90101703806531,34.95906579809216,34.472917120577584,34.62529373168945,236700
2018-04-24,35.73544454518967,35.8080027162873,34.37132933880329,34.77040481567383,332200
2018-04-25,34.71960113222616,34.80667422792026,34.26247983545329,34.67606735229492,176100
2018-04-26,34.87198410615897,35.44520020180744,34.71960754451012,35.22026824951172,214400
2018-04-27,35.249284617403646,35.982131817011314,35.2057480714001,35.89506149291992,177300
2018-04-30,35.92408990046698,36.069208980078706,35.379895427860184,35.46696853637695,221000
2018-05-01,35.5105059916702,36.05470052050327,35.256549652048044,35.786231994628906,153600
2018-05-02,35.73542397602725,35.82975175849292,35.24927842007958,35.525001525878906,142800
2018-05-03,35.50324392936261,35.69189677573592,35.329100498319924,35.55403518676758,145300
2018-05-04,35.51049022176775,36.33041038944005,35.401653025084705,36.076454162597656,302200
2018-05-07,35.92408576374508,36.53358361359659,35.92408576374508,36.43925857543945,138200
2018-05-08,36.41749715331555,36.519082457862694,36.19256518446679,36.46828842163086,129800
2018-05-09,36.373955546069006,36.961683743973495,36.22157900594939,36.910892486572266,140500
2018-05-10,37.05599846551097,37.09953499987334,36.765760438925014,37.09227752685547,140100
2018-05-11,37.070515902662024,37.230147116721966,36.83832655561957,37.14307403564453,178000
2018-05-14,37.19387481530495,37.19387481530495,36.69321692640749,36.729496002197266,329100
2018-05-15,36.475552998732674,36.475552998732674,35.82251832482775,36.228851318359375,304200
2018-05-16,36.519087151659186,36.72950696118932,36.21433673468127,36.279640197753906,245400
2018-05-17,36.27962069823107,36.4682735079791,35.90956978499189,36.0038948059082,187000
2018-05-18,36.12726677413837,36.33768935392052,36.00391455678035,36.134521484375,219100
2018-05-21,36.15628267143389,36.76577783337898,35.98213921950939,36.53358840942383,264000
2018-05-22,36.45377850700662,36.76578082187542,36.27963504092691,36.526336669921875,330900
2018-05-23,36.56261412007618,37.50588403547138,36.56261412007618,37.42607116699219,176900
2018-05-24,37.52039911641612,37.52039911641612,37.164860231474535,37.31723403930664,244100
2018-05-25,37.455086972925116,37.810628543316675,37.324480091386654,37.738067626953125,232200
2018-05-29,37.73082302040759,38.55799831298832,37.585703916745764,38.49269485473633,291300
2018-05-30,38.4927000855292,39.015127822538076,38.34758096214706,38.54349136352539,267400
2018-05-31,38.53621684530137,38.64505405595784,38.25323622251263,38.412864685058594,245000
2018-06-01,38.536214197411965,38.60151762648499,37.94848333575469,37.970252990722656,199800
2018-06-04,38.079100601884925,38.42738472949749,37.832398998836496,38.39110565185547,182900
2018-06-05,38.45641039222551,38.71036671217746,38.28952441512618,38.565250396728516,157300
2018-06-06,38.536215808280815,38.67407737856872,37.74531991996484,38.63779830932617,130600
2018-06-07,38.6378024876489,38.746642475062146,38.340309659024015,38.70310592651367,113900
2018-06-08,38.65956663977474,39.0296203564368,38.61603286222555,38.68859100341797,109700
2018-06-11,38.558007511970295,38.79019702605719,38.31856328653202,38.73215103149414,116700
2018-06-12,38.57250872882455,39.276334550117575,38.48543837779256,39.09493637084961,125500
2018-06-13,39.2182672388891,39.2980828428503,38.362068016621144,38.59425735473633,245400
2018-06-14,38.73213481415982,39.189256171665946,38.616040105725794,39.04413986206055,190800
2018-06-15,39.0586428907495,39.29083225318934,38.94254544161405,39.102176666259766,328900
2018-06-18,38.98609100555863,39.102185713640296,38.594270327814435,38.746646881103516,167200
2018-06-19,38.72486640620144,38.971567937971344,38.63054138516839,38.775657653808594,106600
2018-06-20,38.83370451452444,39.16022163914764,38.70309766467516,38.99333572387695,206200
2018-06-21,39.09492719762778,39.28358004191774,38.78292218106231,38.94255065917969,211300
2018-06-22,38.964328533205865,39.123957044980145,38.75390598596195,38.9860954284668,388200
2018-06-25,39.09492719762778,39.27632533433255,38.81920125482008,38.94255065917969,221100
2018-06-26,38.92805037807306,39.298101445896435,38.85548944561594,39.09493637084961,143900
2018-06-27,39.00060761461291,39.254563952378675,38.964328533205865,38.9860954284668,161300
2018-06-28,38.971439717734306,38.98609923740529,38.32643762831576,38.707576751708984,308500
2018-06-29,38.575624125882165,38.86147762310954,38.39971277588744,38.67823791503906,262800
2018-07-02,38.758872619738604,39.05938569725327,38.20915337091787,38.74421310424805,154400
2018-07-03,38.72221688890742,39.37454980964383,38.72221688890742,39.1400032043457,81100
2018-07-05,39.16932413982,39.47716834377627,38.890801760069586,39.4698371887207,183200
2018-07-06,39.52847673414674,39.785011250427,39.47716983089069,39.763023376464844,101100
2018-07-09,39.70437947982404,39.70437947982404,39.04471819380586,39.38920974731445,153600
2018-07-10,39.411193106098985,39.59443279723985,39.1106801244686,39.381874084472656,159100
2018-07-11,39.30859905266678,39.763032931860366,39.30859905266678,39.64575958251953,166300
2018-07-12,39.6750752040076,39.90962188250173,39.57978974211406,39.682403564453125,145500
2018-07-13,39.80700036474364,39.88029513909748,39.56512257654641,39.66040802001953,135600
2018-07-16,39.6530729999049,39.68239202519521,39.25727734255021,39.42585754394531,135300
2018-07-17,39.48451010234016,39.55780769768815,38.99342879558683,39.09604263305664,105000
2018-07-18,38.94211196899414,39.0447257803564,38.568301317869725,38.94211196899414,98400
2018-07-19,38.934773078881854,40.09284939652664,38.85414715853745,39.88761901855469,207500
2018-07-20,40.01956054015717,40.01956054015717,39.110692940054385,39.20597839355469,165800
2018-07-23,39.286610509579,39.286610509579,38.56831085638044,38.86882400512695,128100
2018-07-24,39.982902594815485,39.982902594815485,38.02590391084944,38.63425827026367,211800
2018-07-25,38.59029130254837,39.35256651454645,38.553641116842265,38.93478012084961,177600
2018-07-26,39.1326904296875,39.41854406440094,39.030076591176766,39.1326904296875,167600
2018-07-27,39.205965610720675,39.205965610720675,38.00391088622188,38.26777648925781,285100
2018-07-30,38.43637579054623,38.67825364565979,38.06256786430014,38.502342224121094,148700
2018-07-31,38.67824399564794,39.35256488526963,38.67824399564794,39.022735595703125,186200
2018-08-01,38.78817684366368,39.46982872480429,38.15783464885993,39.39653396606445,130000
2018-08-02,39.34522855417479,39.74835533442338,39.05204391616712,39.45517349243164,97100
2018-08-03,39.42587963035363,39.79968762615618,39.42587963035363,39.631107330322266,85300
2018-08-06,39.60178681199512,39.79235778001831,39.4405376806112,39.550479888916016,59400
2018-08-07,39.601783372091845,39.7923543235616,38.82484843522746,39.30860137939453,160300
2018-08-08,39.46984368457541,39.528481750604804,39.154671069709615,39.40387725830078,96500
2018-08-09,39.513816489671456,39.90228383458264,39.5064881304916,39.73370361328125,98500
2018-08-10,39.70437493431489,40.06352595919793,39.35255506284633,39.381874084472656,128700
2018-08-13,39.418535233311296,39.85831232328324,39.16200069450691,39.30126190185547,146700
2018-08-14,39.35989876292457,40.00490346423149,39.323251372217555,39.89495849609375,104300
2018-08-15,39.92428052563862,40.15882719899953,39.85831409900481,40.05621337890625,125200
2018-08-16,39.94625525036831,40.679214062301675,39.931595738607726,40.6425666809082,95200
2018-08-17,40.60592433521812,41.111664971605315,40.59126482163955,40.96507263183594,91300
2018-08-20,41.08234933708355,41.25092956313419,40.913769111032906,41.140987396240234,147500
2018-08-21,41.082339526550946,41.26557922363281,41.001713612472386,41.26557922363281,149600
2018-08-22,41.29490892442913,41.8079807681339,40.8771225307307,41.21428298950195,84700
2018-08-23,41.23627269439812,41.41218408713952,41.06769245753,41.28758239746094,112200
2018-08-24,41.36087612723808,41.63940132698171,41.08968208318112,41.50013732910156,88500
2018-08-27,41.50747189685321,41.56610716708331,41.20695879737961,41.46349334716797,147600
2018-08-28,41.41949970252353,41.99853781361138,41.243591159924605,41.93257141113281,200200
2018-08-29,41.888603987229516,42.035193536484,41.65405735320264,41.939910888671875,141800
2018-08-30,42.02785019872796,42.02785019872796,41.65404250772759,41.74199676513672,82100
2018-08-31,41.71270558937714,41.859297980248904,41.38287340891998,41.829978942871094,149100
2018-09-04,42.04252784207937,42.13781329304829,41.30956885681583,41.485477447509766,194100
2018-09-05,40.44468507448624,40.45201343554908,39.85831832885742,39.85831832885742,1803100
2018-09-06,39.97557802621627,40.56194457159935,39.931599486806455,40.21745300292969,548100
2018-09-07,40.261445984144466,40.31275290051829,40.04888716144305,40.12218475341797,302600
2018-09-10,40.312741171887154,40.803822313165895,39.59444175561914,40.620582580566406,607600
2018-09-11,40.393372352138215,40.701213800832335,40.34206544402253,40.444679260253906,163300
2018-09-12,40.5839321184741,40.78916250472775,40.210124322539315,40.649898529052734,182600
2018-09-13,40.88445502156924,40.88445502156924,40.539966168456665,40.73786544799805,148000
2018-09-14,40.6499103232758,40.6499103232758,39.9535986309205,40.40803527832031,191400
2018-09-17,40.466655335797164,40.73052095545573,40.268756121053244,40.6425666809082,220500
2018-09-18,40.64257276753234,40.64257276753234,40.26143379272577,40.32740020751953,324100
2018-09-19,40.320068147089174,40.33472766071596,38.71488915117611,38.91278839111328,244600
2018-09-20,38.839493001102305,39.63108715224127,38.56829619734562,39.58710861206055,239300
2018-09-21,39.52115167100183,39.733710472123725,39.066717830961586,39.191322326660156,397100
2018-09-24,39.066720209304655,39.36723333414481,38.50967251302187,38.641605377197266,217500
2018-09-25,38.66357648554331,38.956761122323464,38.59028172435623,38.773521423339844,146300
2018-09-26,38.75153455985022,38.75153455985022,38.062554230645844,38.13584899902344,160000
2018-09-27,38.29879962097184,38.661717362797425,38.261767890256564,38.395084381103516,196600
2018-09-28,38.49877326305253,39.357922387792456,38.43952306066005,39.343109130859375,261600
2018-10-01,39.35051352308401,39.35051352308401,38.809842409191354,38.8394660949707,217400
2018-10-02,38.846872881038976,38.9431576263967,38.64689817545272,38.80984115600586,136700
2018-10-03,38.86909559989156,38.920940585673165,37.87663000368114,38.23954772949219,272900
2018-10-04,38.08401443412821,38.298802443582545,37.565564515224835,38.03957748413086,133500
2018-10-05,38.076612780368286,38.513594056717736,37.928483007389744,38.283992767333984,104600
2018-10-08,38.29880907349837,39.31349626263949,38.29880907349837,39.10611343383789,147300
2018-10-09,39.09870000939351,39.63196316712694,38.846880275757705,39.491241455078125,348700
2018-10-10,39.33569860304556,40.02449941804695,39.07647087973328,39.12091064453125,318300
2018-10-11,39.11351951892186,39.224614732925474,38.15808542165209,38.209930419921875,323300
2018-10-12,38.446934921489905,38.595064691083124,37.891450404520576,38.113643646240234,147100
2018-10-15,38.01734689285704,38.713552865886726,38.00993885332502,38.49135971069336,139400
2018-10-16,38.676539822402646,39.78010091712223,38.37287503774296,39.6097526550293,158500
2018-10-17,39.557887982576005,39.905992376759954,39.30606832355045,39.80970764160156,209500
2018-10-18,39.85416378839501,40.26151853877388,39.72084727731242,39.913414001464844,416800
2018-10-19,39.77268589306771,40.30594902651365,39.77268589306771,40.024505615234375,309800
2018-10-22,40.09856828240757,40.27632454026474,39.25423241460072,39.343109130859375,108600
2018-10-23,40.9280861955213,40.9280861955213,39.46901587183397,40.05412673950195,522900
2018-10-24,40.246706617119855,42.239043481779504,40.12820336170033,41.81687545776367,370600
2018-10-25,41.883527303292524,42.23903701512375,41.56504932335913,42.10572052001953,510000
2018-10-26,42.1945998393299,42.439011528808926,41.16510244128851,42.17237854003906,368300
2018-10-29,42.35013767026084,43.342603403688464,42.35013767026084,42.6982421875,499800
2018-10-30,42.81673452348388,43.96473494327778,42.801921268509446,43.43887710571289,532700
2018-10-31,43.58699335337399,43.58699335337399,42.409366711409206,42.41677474975586,395300
2018-11-01,42.72045718968291,42.787115435961574,41.90574780213476,42.3797607421875,342800
2018-11-02,42.33530900738951,42.490843929645486,41.35765688843883,42.07608413696289,840900
2018-11-05,42.39457643320051,43.290757376012685,42.15016190770257,42.95746612548828,330500
2018-11-06,42.994493030100685,43.08336974514542,42.65379660131269,43.03893280029297,168100
2018-11-07,42.95745295593296,43.54256376910382,42.64638310103561,43.23149108886719,250700
2018-11-08,43.06115564938493,43.28334887225003,42.587142687182016,43.26853561401367,122400
2018-11-09,43.290757113696614,43.661080095293094,43.068563889806754,43.638858795166016,158100
2018-11-12,43.69810539950507,44.20915002180072,43.54257044819853,43.57219696044922,105200
2018-11-13,43.65367116108536,43.65367116108536,43.12781321604979,43.468509674072266,173700
2018-11-14,43.46850083553332,43.63884902990731,42.89820323245195,42.92782974243164,195000
2018-11-15,42.88340535776477,43.30557335988519,42.48345583196428,42.85377883911133,257400
2018-11-16,42.742676984021735,43.53516792241059,42.742676984021735,43.468509674072266,430900
2018-11-19,43.586994291901846,43.905472139534325,43.112981539706205,43.34258270263672,166100
2018-11-20,43.23889954913207,43.53515615305858,43.031516818510276,43.098175048828125,164900
2018-11-21,43.04633624823925,43.81660861456765,43.00930452060302,43.31296920776367,132900
2018-11-23,43.31296528127799,43.624037980969796,42.77969941057173,43.38703155517578,57000
2018-11-26,43.40926226450592,43.63145549817077,43.075971001338516,43.372230529785156,183100
2018-11-27,43.41665751598816,43.646258739101484,43.261122570656376,43.59441375732422,133400
2018-11-28,43.50554840708439,44.157314869677315,43.50554840708439,44.03140640258789,209700
2018-11-29,44.02398101015309,44.16470550654621,43.59440795752903,43.75735092163086,302400
2018-11-30,43.84622783137393,44.36468040803662,43.84622783137393,44.12026596069336,350400
2018-12-03,44.17952052960028,44.60909359942952,43.53515668684742,44.601688385009766,275800
2018-12-04,44.594291140177376,45.401595323642766,44.01658821405463,44.105464935302734,212300
2018-12-06,44.27581406662457,46.32740369085995,43.74255090289551,46.208900451660156,534100
2018-12-07,46.14963388686073,46.42367200062541,45.63858655336495,45.85337448120117,259600
2018-12-10,46.068172537405395,46.068172537405395,45.120143926068415,45.557125091552734,419800
2018-12-11,45.74227558219669,46.542174266263785,45.690430611044825,46.11259841918945,327100
2018-12-12,46.20149530669694,46.66069500613831,44.88314359005415,44.89795684814453,788100
2018-12-13,45.43861656028783,45.883005714566494,45.24604990450463,45.33492660522461,1550200
2018-12-14,45.36456817747244,45.64601445277082,44.01659266336905,44.34247589111328,1027500
2018-12-17,44.401726327533936,44.535042827743695,42.63898813335831,42.95746612548828,1227400
2018-12-18,43.17966517120144,44.07584623481588,43.00931691471328,43.675899505615234,946400
2018-12-19,43.67588296002852,44.34246247307188,43.298152026498435,43.38703155517578,578600
2018-12-20,43.36834466988667,43.83193652114425,42.84493304305319,43.27861785888672,485600
2018-12-21,43.32348091007302,44.25814353384166,43.17393717216121,43.83941650390625,1776200
2018-12-24,43.77211267390465,43.846884529182944,42.22431188026372,42.37385559082031,216900
2018-12-26,42.33647046900761,44.071203786226384,42.21683378686712,44.01138687133789,329500
2018-12-27,43.59267103415794,44.018877029204454,42.81503092473943,43.98149108886719,370000
2018-12-28,44.28058872255837,44.88624843243739,43.71979100460243,44.2955436706543,448900
2018-12-31,44.36281692225934,44.36281692225934,43.33094884796452,44.20579147338867,352500
2019-01-02,43.82445887399333,43.92166457957022,42.32899876760824,43.07672882080078,460300
2019-01-03,43.27861297426844,44.19084162993143,43.27861297426844,44.041297912597656,373200
2019-01-04,44.10111764994047,44.69182506922898,43.779593502852485,43.891754150390625,333500
2019-01-07,43.94408767744376,44.48245413182525,43.67490445025302,44.10858917236328,314800
2019-01-08,44.78154711268275,45.170367036464306,44.183363711620146,45.14045715332031,404600
2019-01-09,45.29000430308118,45.45450581013962,44.3777728219222,44.66191101074219,260200
2019-01-10,44.632006846598536,45.48442152229154,44.31048268834437,45.4171257019043,250300
2019-01-11,45.47694322291634,45.783512441524074,45.118033126914405,45.54423904418945,167300
2019-01-14,45.48441065910444,45.58909238751338,44.931089284475995,45.46945571899414,161300
2019-01-15,45.671354897795034,46.23962850656929,45.52928435632854,45.835853576660156,155800
2019-01-16,45.910634279317236,46.50881785396974,45.78351866524867,46.42656707763672,232700
2019-01-17,46.41909257215949,46.71818294323458,46.2022501277841,46.70322799682617,296000
2019-01-18,46.57610191068018,46.75555551153073,45.895667731697785,46.13494110107422,295300
2019-01-22,46.037729410795436,46.344298553676445,45.78350113237973,46.336822509765625,177300
2019-01-23,46.18727148379108,46.38915887817446,45.61151917811169,45.82836151123047,165200
2019-01-24,45.828393315401755,46.32937127507488,45.58911983430938,46.22468948364258,210100
2019-01-25,46.22467289956783,47.0920396704328,46.22467289956783,47.032222747802734,260500
2019-01-28,46.92753506628102,47.7051749760582,46.875194192773286,47.57058334350586,233200
2019-01-29,47.660309360562756,48.06408137502228,47.56310366617274,48.056602478027344,271300
2019-01-30,48.13137535119556,48.75198682789061,48.04164571017545,48.624874114990234,251500
2019-01-31,48.60245099647774,49.402521884692206,48.19867610363204,49.37261199951172,272800
2019-02-01,49.37261858068577,49.64180187846397,48.16129944541191,48.886592864990234,356300
2019-02-04,48.826769007622715,49.88106529205725,48.43046733411095,49.6567497253418,220600
2019-02-05,49.746472280994894,49.746472280994894,48.88658170411367,49.559539794921875,263400
2019-02-06,49.59691824410562,49.62682812021496,49.14080261670794,49.51466751098633,219000
2019-02-07,49.447378878777144,49.866111524393666,49.24549430505576,49.34269714355469,233900
2019-02-08,49.200636666564805,49.80629614578744,49.200636666564805,49.77638626098633,213000
2019-02-11,49.27541320245237,49.67918812849487,49.14830045853004,49.58945846557617,232900
2019-02-12,49.514686060340445,49.54459594765472,48.31084019339729,48.93145751953125,326200
2019-02-13,48.78938234503334,49.036134613384114,48.38560746174856,48.73704147338867,195600
2019-02-14,48.87910930796446,49.75395198789668,48.49776543284266,48.692176818847656,421300
2019-02-15,48.79686762225363,49.20064255832975,48.5351632298139,49.08848190307617,338000
2019-02-19,49.103425162507634,49.1931548115161,48.243534566538834,48.452903747558594,340600
2019-02-20,48.3556947221014,48.45290326707833,47.36869141170332,48.243534088134766,362100
2019-02-21,47.89958920194894,48.288412055264764,47.391135349403974,48.13886260986328,277700
2019-02-22,48.61739866567887,49.71656260101844,47.548147465163325,49.095951080322266,476700
2019-02-25,49.0959505989456,49.72404101028032,48.98378996699962,49.34269714355469,446400
2019-02-26,49.387593152862976,49.410024151175506,48.55013308590526,48.9090461730957,340300
2019-02-27,48.62488408851458,49.036137896635005,48.34822762189495,48.83424758911133,295500
2019-02-28,48.87163799039739,49.59693707341084,48.44543207730145,49.14830017089844,557900
2019-03-01,49.1707380046029,49.52964529467959,48.183734399799214,48.953895568847656,899400
2019-03-04,49.30532226182262,49.342705342198265,48.497772423303466,49.320274353027344,496800
2019-03-05,49.267922373933,49.82124089945724,49.11837867667554,49.61187744140625,240900
2019-03-06,49.70162634121478,49.873601089225794,49.20064848608204,49.230552673339844,229600
2019-03-07,49.305324327852226,49.82873311286488,49.07352411900842,49.16325378417969,322300
2019-03-08,49.21558147715624,49.694128153738035,49.0062180192425,49.537105560302734,250700
2019-03-11,49.76142220778798,49.94835466430901,49.507191100461945,49.87357711791992,261400
2019-03-12,49.9558509982342,50.28485409964088,49.91098901339819,50.0904426574707,359100
2019-03-13,50.15024387909529,50.5315877232461,49.56701547317429,49.61187744140625,628100
2019-03-14,49.75396000962434,49.970802416528116,49.35018508346503,49.66423034667969,775900
2019-03-15,49.75395528955438,49.76143418693887,49.178199990220634,49.24549865722656,571400
2019-03-18,49.395052701707286,49.66423601654452,48.991277729451426,49.215599060058594,385500
2019-03-19,49.14830204898027,49.23054711174085,48.70713832293021,49.073524475097656,361500
2019-03-20,49.11838393789142,49.83620403012253,48.834242896050135,49.55206298828125,262400
2019-03-21,49.46982504695278,50.890507641370334,49.46982504695278,50.62880325317383,399000
2019-03-22,50.6138356170249,51.249404851656365,50.6138356170249,50.79328918457031,337700
2019-03-25,50.905449571083736,51.63822162963796,50.44933390608066,51.41390609741211,247600
2019-03-26,51.5484856871351,52.22891672581427,51.51857581552919,52.206485748291016,248400
2019-03-27,52.27380639154623,52.438302197540295,51.63823133562772,52.318668365478516,193500
2019-03-28,52.43548272261324,52.95554325522252,52.23198402526128,52.87263488769531,342800
2019-03-29,52.872653807284735,52.93295186894255,52.17170465394668,52.26214599609375,238800
2019-04-01,52.11895405618144,52.11895405618144,51.01100142575837,51.47076416015625,272600
2019-04-02,51.523513476522794,51.523513476522794,50.43817139733057,51.16926956176758,313300
2019-04-03,51.11649986587688,51.17679791372086,50.701957974872485,50.85270309448242,246400
2019-04-04,50.87532976889002,51.15420401700492,50.506014170292595,50.99592590332031,157200
2019-04-05,50.988364254675304,51.57625576953029,50.86776817453192,51.508419036865234,213700
2019-04-08,51.613955231497236,51.613955231497236,51.026057832476404,51.19941329956055,180700
2019-04-09,51.2521757693414,51.43306419137349,50.980840261123625,51.01852798461914,142400
2019-04-10,51.19940670209685,52.0435620954739,51.19940670209685,51.92296600341797,244000
2019-04-11,51.88528566822635,52.0887901649366,51.74208497646102,51.840065002441406,225000
2019-04-12,51.62902818159623,51.907902374742974,51.26724559995557,51.81745529174805,173600
2019-04-15,51.88527316180691,51.93049956702947,51.43304936194443,51.508419036865234,305100
2019-04-16,51.59886988261021,51.59886988261021,49.57893139471319,49.61661911010742,421300
2019-04-17,49.52617555745318,49.594012299908485,48.10166721961443,48.15442657470703,457900
2019-04-18,48.177042825784,49.254846141129036,48.01876474105574,49.22469711303711,233200
2019-04-22,49.081496602882325,49.081496602882325,47.78511714172936,48.576507568359375,262600
2019-04-23,48.57649804848234,49.73720953040609,48.17703356613507,49.360355377197266,373300
2019-04-24,49.473412738503484,50.521066823661656,49.473412738503484,50.07638168334961,270300
2019-04-25,49.93316747246085,50.50598730563555,49.533703052735106,50.38539123535156,195300
2019-04-26,50.521083271006624,51.22203245369345,50.521083271006624,50.88286590576172,162900
2019-04-29,50.93561392609105,51.146651353371624,50.581370065867816,50.626590728759766,259900
2019-04-30,49.63169826694254,49.676924682336555,48.81769179391708,49.34529113769531,2091700
2019-05-01,49.518634417459054,49.79750856650788,49.19453960923297,49.23222732543945,891700
2019-05-02,49.26238942690543,50.091467650515064,49.21716875572262,49.7447624206543,699000
2019-05-03,49.74475954873079,50.15176281689749,49.54879373435289,50.0085563659668,347600
2019-05-06,49.79752905137313,50.257291776598585,49.77491871248344,50.12162399291992,310300
2019-05-07,50.03870137648394,50.12160976243388,48.697101313423396,49.00611877441406,244900
2019-05-08,49.07395210178944,49.82012177299316,49.03626438340665,49.42819595336914,244400
2019-05-09,49.526191529571136,49.90304583043563,48.61420481151989,49.78245544433594,223400
2019-05-10,49.74475463388331,50.558761089791794,49.62415852915371,50.32510757446289,215300
2019-05-13,50.01608475789974,50.581365999964305,49.963325405320575,50.543678283691406,212300
2019-05-14,50.60398345275187,50.95822733436414,50.37033567991781,50.83763122558594,177600
2019-05-15,50.80748696474671,51.24463347475411,50.80748696474671,51.03359603881836,147700
2019-05-16,50.860246810040636,51.53857978908045,50.845169421421716,51.19941329956055,126600
2019-05-17,51.00345021167592,51.191877327058506,50.513538561613366,51.124046325683594,140700
2019-05-20,51.033591700870055,51.10896138582071,50.189436278542956,50.40801239013672,126300
2019-05-21,50.392931185013424,51.16171102608079,50.392931185013424,50.98836135864258,126500
2019-05-22,51.011001785802925,51.011001785802925,50.566310691046645,50.754737854003906,167000
2019-05-23,50.60399235291423,51.08636537218823,50.38541618006508,51.06375503540039,166600
2019-05-24,51.184346412658535,51.55366196336047,51.02606256916112,51.46321487426758,271500
2019-05-28,51.66671772643501,51.99834554177064,50.89039317493795,51.01852798461914,423000
2019-05-29,51.05619989894741,51.05619989894741,49.96332513696115,50.068843841552734,203500
2019-05-30,50.1442209208133,50.490926108524,49.80505442749645,49.98594284057617,177900
2019-05-31,49.85781021748102,50.701959918299906,49.65430573579178,50.46077346801758,246100
2019-06-03,50.70196476033491,50.8150221775883,50.20452017489479,50.33264923095703,417600
2019-06-04,50.13668978080724,50.21959818061502,48.508682317110434,48.7800178527832,337200
2019-06-05,49.02120064914088,50.460780868095405,48.93075356064397,50.445709228515625,462700
2019-06-06,50.438162412950675,50.490921768494694,49.40558563296924,49.88795852661133,214100
2019-06-07,50.20449868736215,50.63411208877911,49.84271625706208,49.910552978515625,214500
2019-06-10,49.850277425375126,50.08392520946485,49.25484704786136,50.01609420776367,262300
2019-06-11,50.16682299983991,50.27234170263728,49.835195255478766,50.07638168334961,219500
2019-06-12,50.212063990650165,50.807494415263385,50.0613188354913,50.49093246459961,201600
2019-06-13,50.52107900603139,50.70196743296844,50.12915312261122,50.649208068847656,234600
2019-06-14,50.49848094512453,51.28233865282109,50.091477572839345,50.98085403442383,290700
2019-06-17,51.11652017624241,51.62904228588231,51.11652017624241,51.47076416015625,244900
2019-06-18,51.696854769896525,51.862671532735554,51.17679990048335,51.44813537597656,286300
2019-06-19,51.252167140230654,51.63656000387711,50.65673686135503,51.60641098022461,199300
2019-06-20,51.76468829871676,51.90035602803674,51.28231542787646,51.42552185058594,347200
2019-06-21,50.95068692948546,51.252171440970685,50.04623914536854,50.32510757446289,580100
2019-06-24,50.5813685692494,50.5813685692494,49.67692083613986,49.737213134765625,289100
2019-06-25,49.827660700285556,50.362792951866226,49.390508466485514,49.443267822265625,223500
2019-06-26,49.47342483703467,49.47342483703467,47.78511942907032,47.943397521972656,233700
2019-06-27,48.25520503915583,48.96248905482362,48.10309979553749,48.54420471191406,323400
2019-06-28,48.55181665037918,49.19826331673995,48.468158607577585,48.71152877807617,1012600
2019-07-01,48.901648699212885,48.901648699212885,47.63157332666054,48.125911712646484,327300
2019-07-02,48.20196912773512,49.35035807142183,48.20196912773512,49.28191375732422,202800
2019-07-03,49.35797259708568,50.16412558968901,49.35797259708568,49.85231399536133,74700
2019-07-05,49.426407594206914,49.66217376256325,48.69630592319789,49.586116790771484,132600
2019-07-08,49.54048541980019,49.87511751586108,49.31232611751648,49.71540832519531,184100
2019-07-09,49.70020137006896,50.14130631990063,49.54049215768154,50.088069915771484,250700
2019-07-10,50.30861952009829,50.33904114962665,49.745833879654995,50.285804748535156,214900
2019-07-11,50.24017806525123,50.32383611029501,49.570919507234535,49.867523193359375,197600
2019-07-12,49.85990856203148,50.05764625606964,49.61654132411245,49.73822784423828,170700
2019-07-15,49.844682909633796,50.31620930381732,49.49484299227076,49.928340911865234,147400
2019-07-16,49.66976623884906,49.79145273083219,49.274296744566456,49.29711151123047,190200
2019-07-17,49.517666228247705,49.753426564511265,48.86361580926019,49.24387741088867,259600
2019-07-18,49.03855745899308,49.5937363604516,48.60505639822598,49.38079071044922,156700
2019-07-19,49.22866917077068,49.357956721900536,48.011830312994256,48.034645080566406,257800
2019-07-22,48.27801871757378,48.27801871757378,47.59354948853273,47.77607345581055,308800
2019-07-23,47.874930993130334,50.81815465575099,47.730429743557586,50.56718063354492,591900
2019-07-24,50.69647463481387,51.18320897386479,50.26297088044279,50.772525787353516,295700
2019-07-25,50.58999221880321,50.77252193384199,49.92834085936196,50.01959991455078,304400
2019-07-26,50.14131064550709,51.244067312886344,50.14131064550709,51.1299934387207,382800
2019-07-29,51.09955955071911,51.388556299857115,50.833371768611066,51.06153106689453,178600
2019-07-30,50.97788067581758,51.68516764357996,50.7725419184885,51.2364616394043,171600
2019-07-31,51.23644819923462,51.662339318914626,50.8105512772233,50.840972900390625,237000
2019-08-01,50.87900214664931,51.335314896373006,50.65844972711105,50.734500885009766,159800
2019-08-02,50.7193148060252,51.183234611928214,50.620443036100156,50.97789001464844,223500
2019-08-05,50.863788483206534,51.761206072880746,50.589999672639394,51.17560577392578,592100
2019-08-06,51.13758709795122,52.09584811865551,51.13758709795122,51.65474319458008,234300
2019-08-07,51.58629258259615,52.90960139094727,51.41897654200416,52.552154541015625,382100
2019-08-08,52.64342633841938,54.0580002100415,52.40005910256679,53.67013168334961,391000
2019-08-09,53.58645104445278,54.01234207693237,53.22140324585032,53.70813751220703,959600
2019-08-12,53.837441265565474,54.126438010125185,53.426758016560484,53.7309684753418,148800
2019-08-13,53.82984565434095,54.21010735667716,53.60169211433909,53.86787414550781,246200
2019-08-14,53.7309717072869,54.04278323960275,53.47239077095285,53.7005500793457,205000
2019-08-15,53.79181129353967,54.597964070823515,53.677731647125654,54.5371208190918,245400
2019-08-16,54.62077197203756,55.12272003221534,53.677724898094866,54.96300506591797,182400
2019-08-19,55.160760852800436,55.6246805874478,54.71205483534353,55.556236267089844,296300
2019-08-20,55.670316867131184,55.670316867131184,54.59037490932172,54.78811264038086,208800
2019-08-21,54.99343298751174,55.23680018938559,54.47627695823834,54.77288055419922,160300
2019-08-22,54.772866284923396,55.27481427183373,54.59794923663423,54.70442199707031,227800
2019-08-23,54.55993013125762,55.46495455267513,54.47627211907628,55.0618782043457,395600
2019-08-26,55.487779836961685,55.799597178257606,55.32807063861464,55.746360778808594,249100
2019-08-27,56.027740893364324,56.39279457028374,55.875638579341185,55.92887496948242,319900
2019-08-28,55.92125617393298,56.38517567568782,55.74633913038417,56.0733642578125,214000
2019-08-29,56.278724849275875,56.697014990034525,56.004935993930644,56.58293533325195,166600
2019-08-30,56.54487835557576,56.94795457775452,56.446012464090416,56.80345916748047,202300
2019-09-03,56.803512098663816,57.37390482434915,56.74266881536368,56.90237808227539,344700
2019-09-04,57.100094085687914,57.830195799975435,56.993621281666776,57.799774169921875,205700
2019-09-05,57.57160199978773,57.97468415630858,56.461238861083984,56.461238861083984,596100
2019-09-06,56.719856404367455,57.06969659445666,56.522118626548306,56.67422103881836,201300
2019-09-09,56.537266175387316,56.605716249451255,55.60943316755967,55.63224792480469,191100
2019-09-10,55.30524741342482,55.53340088947252,54.24812064144217,54.263328552246094,378100
2019-09-11,54.293758141955244,54.803307362452145,53.959126031858254,54.696834564208984,319900
2019-09-12,55.160759259199644,55.411733364594205,54.65120999236791,54.75768280029297,300200
2019-09-13,54.70444269725864,55.244413558746956,53.70815900375664,54.22531509399414,214500
2019-09-16,54.225318760667705,54.97062841614307,54.088424321573655,54.75768280029297,188000
2019-09-17,54.947809503705145,55.784383989661855,54.947809503705145,55.426937103271484,181600
2019-09-18,55.86044737631162,55.95931914236668,55.05429434294159,55.366111755371094,208200
2019-09-19,55.776763314682185,56.11139534710185,55.480159759521484,55.480159759521484,219300
2019-09-20,55.632272157801715,56.14182129932576,55.43453450499707,55.82240295410156,985600
2019-09-23,55.799588186918605,56.271108848250115,55.799588186918605,55.82240295410156,238000
2019-09-24,55.93651721936468,56.058197987109665,55.27485954980844,55.38133239746094,249300
2019-09-25,55.320446289864854,56.020131921540866,55.267209907247924,55.624656677246094,238700
2019-09-26,55.77030435055944,56.69776470272642,55.77030435055944,56.42182540893555,302500
2019-09-27,56.34518778330666,56.66711507224909,55.28741833691418,55.739654541015625,187300
2019-09-30,55.708963407043335,56.513787035855216,55.708963407043335,56.069217681884766,235400
2019-10-01,56.2761860490461,56.398828327471065,55.685986165866666,56.306846618652344,158400
2019-10-02,56.45250701904297,56.76676775814807,55.9772767586478,56.45250701904297,172700
2019-10-03,56.4448402099242,57.73255544029126,56.42951284256986,56.843421936035156,168800
2019-10-04,56.89708143843263,57.41063308410316,56.89708143843263,57.36463928222656,110600
2019-10-07,57.00436545527045,57.40294119255901,56.7054321903275,57.18065643310547,171800
2019-10-08,57.188306827129296,57.264955310891516,56.58277386397017,56.82805252075195,215100
2019-10-09,57.134678613918204,57.456605902708,56.690109016309165,57.01970291137695,163300
2019-10-10,57.14999553906362,57.41060747374535,56.943043990618605,57.042686462402344,230200
2019-10-11,57.104021786748845,57.916506668357414,56.69777934594456,57.42594909667969,259100
2019-10-14,57.448935742559584,57.586905407492665,57.172996412693415,57.56391143798828,233100
2019-10-15,57.62525414475241,57.72489666584741,56.37586593509325,56.85875701904297,406600
2019-10-16,56.743757014224144,57.21132052878681,56.40649655181004,57.08868408203125,175700
2019-10-17,57.081024420256625,57.86284867615937,57.081024420256625,57.62523651123047,221600
2019-10-18,57.63289028688489,58.2537507591725,57.44126610675603,58.215423583984375,276900
2019-10-21,58.20009347310548,59.18120829334948,57.94714816378787,59.03557205200195,274500
2019-10-22,58.26144023363342,59.33453723316779,57.632912910006006,59.19656753540039,386600
2019-10-23,59.64111381307092,59.75608950202839,58.96659873797702,59.4954833984375,319900
2019-10-24,59.71779607662027,59.71779607662027,59.23489912692638,59.57982635498047,164300
2019-10-25,59.51082127329726,59.67178492710783,59.21955454467444,59.48782730102539,190000
2019-10-28,59.418830356123124,59.80207876252923,59.34984844996519,59.61045455932617,194700
2019-10-29,59.74077116696724,60.52259544379242,59.74077116696724,60.124019622802734,230100
2019-10-30,60.2696546343755,60.63757575298486,60.009048471620865,60.47661209106445,239000
2019-10-31,60.56092422854914,60.967166666802456,60.147015183562516,60.37696075439453,256100
2019-11-01,60.553265487052386,60.59925343761065,59.53382303168378,60.032047271728516,202200
2019-11-04,59.993694316183706,59.993694316183706,58.958924937655695,59.242530822753906,268200
2019-11-05,59.10455614561835,59.11988350527971,57.70186589644157,57.97013854980469,216800
2019-11-06,58.223074235645576,58.238407440681925,57.80916541822838,57.9854621887207,186200
2019-11-07,57.908836569853705,58.00081244476705,57.203655057380686,57.57924270629883,289100
2019-11-08,57.5715721491714,57.68654783282801,57.11167526245117,57.11167526245117,253900
2019-11-11,56.989043254350996,57.47960080173451,56.82807960735708,56.98137664794922,399200
2019-11-12,57.08100253924667,57.31861461309112,56.23019084837176,56.44480895996094,415000
2019-11-13,56.521488742512254,57.18834325663547,56.521488742512254,56.843421936035156,467000
2019-11-14,56.98137396418737,57.46427073033243,56.95071923583855,57.06568908691406,318900
2019-11-15,57.12702865847797,57.43362867198376,56.751446712085524,57.24200439453125,679800
2019-11-18,57.32630651232215,58.01615492390815,57.31863990555243,57.410621643066406,280000
2019-11-19,57.52557107720168,57.824504277694885,57.25729259397021,57.609886169433594,246000
2019-11-20,57.51792751775202,57.93183654147106,57.22666080383442,57.68655776977539,224900
2019-11-21,57.58692694930335,57.58692694930335,56.835763040937124,56.85875701904297,202600
2019-11-22,56.989031358214106,57.22664932380993,56.184213291245754,56.42182540893555,137000
2019-11-25,56.529129751384914,56.97369922614737,56.23019651612529,56.460147857666016,449900
2019-11-26,56.429509238771594,57.13468505019959,56.429509238771594,56.920066833496094,603200
2019-11-27,56.973706749379915,57.28030662928477,56.83573709581805,57.19599151611328,376500
2019-11-29,57.20365072097621,57.72486874829767,57.20365072097621,57.318626403808594,107700
2019-12-02,57.23432582684117,57.23432582684117,56.053919822631805,56.092247009277344,295300
2019-12-03,56.023240854326126,56.713089052162694,56.023240854326126,56.368167877197266,343800
2019-12-04,56.42950569505434,56.71310581449937,56.2225482505814,56.54447555541992,523200
2019-12-05,56.782116944581844,56.782116944581844,55.50972871914291,55.7166862487793,329500
2019-12-06,55.70898343832922,55.9312681952414,55.53268661460368,55.701316833496094,475000
2019-12-09,55.71664831173366,55.86994531619603,55.3793878844294,55.793296813964844,385000
2019-12-10,55.93894541317955,56.084575845202565,55.2950849868789,55.333412170410156,346000
2019-12-11,55.69366039874336,55.73964833549895,54.061018469041855,54.29096984863281,328400
2019-12-12,54.64356801672018,54.934834751138034,52.934277252977544,53.27153778076172,380100
2019-12-13,53.43249666236853,53.57813294051535,52.175442250310795,52.43605422973633,974600
2019-12-16,52.5970244974588,52.964939770404555,52.10646690159256,52.83463668823242,708700
2019-12-17,53.041581854366534,53.14889094993128,51.98381826326815,52.10646057128906,534600
2019-12-18,52.367067738526096,53.156558606309645,52.106461600693834,53.00326156616211,430800
2019-12-19,53.192637697412074,53.208101729604614,52.69016870935869,53.007110595703125,297800
2019-12-20,53.099868949371164,53.300854154639154,52.73654091998772,52.790653228759766,639600
2019-12-23,53.07671121545173,53.07671121545173,52.61288440238411,52.891178131103516,814200
2019-12-24,53.03804487088816,53.331796673807624,52.87570788260622,53.192649841308594,243200
2019-12-26,53.27767857526029,53.6796608913077,53.146263774852876,53.610084533691406,195300
2019-12-27,53.71059481418876,53.99661463086027,53.37045676430672,53.896121978759766,1396300
2019-12-30,53.67966433663367,54.01207031639962,53.44001897590852,53.60235595703125,206500
2019-12-31,53.501854642658344,54.29035516342108,53.501854642658344,54.24396896362305,221900
2020-01-02,54.44496228007095,54.44496228007095,51.816636935380345,52.303653717041016,514700
2020-01-03,52.1413156606034,53.58689620778339,52.13358954111662,53.5405158996582,342300
2020-01-06,53.37045436450878,54.5763897266989,53.37045436450878,54.097110748291016,279900
2020-01-07,53.87292424689526,54.39085736982056,53.726045400948735,54.10483169555664,608800
2020-01-08,54.35993765446379,54.70007567190488,53.9656873067754,54.0120735168457,712700
2020-01-09,53.96567404802552,54.26715779930386,53.78014694673121,53.80333709716797,672900
2020-01-10,53.90384510688074,54.35993387326857,53.710585955468694,54.220787048339844,623500
2020-01-13,54.25168418761204,55.28754993026918,54.18983987222395,54.97834014892578,386200
2020-01-14,54.870147811825426,54.870147811825426,54.104837228910036,54.80057144165039,516200
2020-01-15,55.00152217039065,56.42390582747489,55.00152217039065,56.34660339355469,901100
2020-01-16,56.277064791244555,56.416211610093164,55.74366766935805,55.95238494873047,306900
2020-01-17,56.07608413696289,56.43941233745898,55.929205273493714,56.07608413696289,174700
2020-01-21,56.09153228945999,57.55257095206355,56.09153228945999,57.529380798339844,838300
2020-01-22,57.65307685011858,58.15555187028661,57.04237716687458,57.351593017578125,510600
2020-01-23,57.38251377410167,57.691723719360645,56.9418831145258,57.637611389160156,324600
2020-01-24,57.606691936754046,57.83087328611962,57.27428592187433,57.72264862060547,264800
2020-01-27,57.44434232917743,58.178730567166795,57.44434232917743,58.04730987548828,740200
2020-01-28,58.070478362627476,58.85124063647147,58.070478362627476,58.758480072021484,355600
2020-01-29,59.0058861765869,59.33829215660061,58.72759252365443,58.936309814453125,412200
2020-01-30,58.70442199707031,58.98271574305205,58.31017154062897,58.70442199707031,196300
2020-01-31,58.665748359827525,58.95950015091641,58.36426455118853,58.69667053222656,437100
2020-02-03,58.80488470456243,59.10636845946097,58.52659110037912,58.68120193481445,261300
2020-02-04,58.750778269298735,59.27644336340976,58.39518216119435,58.959495544433594,205500
2020-02-05,58.99042926727698,59.11411797143296,58.38746157902166,58.78944396972656,491500
2020-02-06,58.8358477078429,59.593420680086226,58.75081316433333,59.183712005615234,223200
2020-02-07,59.369205792080365,59.66295754002486,59.13729248205017,59.547000885009766,243300
2020-02-10,59.910343409433246,60.03403211064279,59.376946206620396,59.87942123413086,496600
2020-02-11,60.06492220424474,60.41279210139941,58.92083170580541,59.05997848510742,326800
2020-02-12,58.967233445874434,58.982697481309614,57.977747498875196,58.37199783325195,270100
2020-02-13,58.37972874720727,59.338298497655096,58.37972874720727,59.05227279663086,206300
2020-02-14,59.137283519985544,59.93351005379624,58.990404719372066,59.902587890625,410200
2020-02-18,60.01082968955027,60.227284893704265,59.60885324886681,60.041751861572266,233800
2020-02-19,60.1113129238064,60.1113129238064,58.9285681595479,59.315086364746094,262100
2020-02-20,59.307376090639956,61.58010585765706,59.307376090639956,61.178123474121094,428300
2020-02-21,61.51824546563215,62.2371696393005,60.76066710823309,61.54916763305664,667800
2020-02-24,61.038958647104195,61.556891663847736,60.003092613617106,60.53648376464844,705700
2020-02-25,60.59834270515653,60.59834270515653,58.634828900475185,59.26871871948242,602900
2020-02-26,59.27645087297445,60.67564532961485,58.936312857870064,59.307373046875,366300
2020-02-27,58.65031899417253,58.66577713905457,55.774620426166635,55.782352447509766,426000
2020-02-28,54.67687094102243,55.82096158922378,53.13079803430702,55.51947784423828,1546400
2020-03-02,55.8364321784711,57.722637335675145,54.66914534543116,57.48299789428711,577300
2020-03-03,57.722639943105406,59.35374759675082,56.717695929005124,57.529380798339844,645800
2020-03-04,58.371989394538566,60.03401909545721,58.31787707394125,60.02628707885742,505800
2020-03-05,59.2378049309278,59.67070952802248,58.61937906019638,59.4929084777832,411500
2020-03-06,58.464757100968214,59.570199696930146,57.305202177838964,59.253257751464844,933300
2020-03-09,56.23840606389215,57.506185467597774,55.550404042288505,56.32344055175781,521200
2020-03-10,57.27427857673681,58.88992812951668,55.61225461328637,58.84354782104492,689000
2020-03-11,57.931354119863954,58.10142308447762,55.56585854501962,56.083797454833984,562000
2020-03-12,52.752004590971126,55.42670994417518,49.44340959796496,52.334564208984375,864800
2020-03-13,54.653683380473346,56.431669858420705,52.84478062965476,56.26933288574219,1007700
2020-03-16,51.81664397919922,54.10483167921523,43.23593862968883,44.04762649536133,884200
2020-03-17,44.90570084986578,46.98516845703125,42.95764806280069,46.98516845703125,752900
2020-03-18,44.14038784887714,45.86426202943353,35.51329967335924,37.54638671875,781500
2020-03-19,37.52319501540094,42.14595325155834,34.964442961658946,40.058753967285156,978100
2020-03-20,40.715839148127245,44.526910088017786,39.0847342853673,40.746761322021484,713600
2020-03-23,40.414353715916036,41.743977651424444,39.28572095381739,41.11781692504883,1097000
2020-03-24,42.66388651339998,46.05751947524294,41.98361646654119,44.3259162902832,987800
2020-03-25,44.294995676448266,48.63173138480885,44.06308529101252,46.09617233276367,1482700
2020-03-26,46.748055802664815,49.05891418457031,46.10788561548988,49.05891418457031,823100
2020-03-27,47.55998259800844,50.643734315358635,46.1625395000971,49.23847961425781,2581000
2020-03-30,49.644437850557345,50.26899379189161,47.29454519062541,49.823997497558594,779700
2020-03-31,48.36409216709012,49.94109760879613,47.69269348637083,48.32505798339844,1955100
2020-04-01,46.67780228280031,48.012791377073015,44.09369813005809,47.341392517089844,2900000
2020-04-02,47.130594323752796,48.06742967486993,45.19446951977338,47.31015396118164,659500
2020-04-03,46.72462331704626,47.630229955308714,44.0702604701955,44.56209945678711,663200
2020-04-06,46.77148162310031,48.87155208972907,46.061048619450446,46.896392822265625,801900
2020-04-07,48.73101553155184,49.80837624056478,46.74024244485115,46.88857650756836,735700
2020-04-08,48.012783204875745,50.206536108729274,46.35770923558873,49.90206527709961,325900
2020-04-09,51.104343987346844,53.86800770614981,50.54224208437187,52.92336654663086,493000
2020-04-13,52.46275018663383,52.946783678986705,48.98085095601318,49.61321258544922,328100
2020-04-14,50.40952761923693,51.99433914185779,50.40952761923693,51.408817291259766,410800
2020-04-15,49.76152566438988,50.33143294395397,47.49750783325222,47.887855529785156,664800
2020-04-16,48.07523532545081,48.53584285942042,46.10007347966257,46.77927780151367,424700
2020-04-17,48.52802917363451,49.246270538042545,47.63022821265366,48.629520416259766,429200
2020-04-20,47.481909008813545,49.5351393941461,47.0525269986185,48.31725311279297,1177300
2020-04-21,47.817601066826036,49.69907716926953,46.84173165729898,48.97303009033203,968700
2020-04-22,49.88645954601402,50.61250683074128,47.48191520990267,47.76296615600586,849000
2020-04-23,47.692686289212006,48.18452526823377,46.943219354209134,47.35698699951172,842000
2020-04-24,47.544369999465275,47.9191035834367,46.91981104806177,47.44287872314453,1046500
2020-04-27,47.716113216006804,48.941805043502036,47.61462493442528,48.25479507446289,953000
2020-04-28,49.82398263948198,50.2689788011121,49.277495236989125,49.964508056640625,1187400
2020-04-29,51.62738183064994,52.68912799300757,50.870112337353774,51.838172912597656,1018200
2020-04-30,51.135571328100525,51.393202353601296,50.21435011019981,50.83110046386719,1030800
2020-05-01,49.59758716681618,49.89425230866206,48.2001444005226,48.87154006958008,1144400
2020-05-04,48.122076638572096,48.848123789816555,47.03691022360513,48.21575927734375,271300
2020-05-05,48.96523427714209,50.01136363521469,48.94962000608042,49.23067092895508,340600
2020-05-06,49.35556530411302,49.691264572273454,48.23917061755468,48.4421501159668,295600
2020-05-07,49.57417839493504,50.354874117689924,48.91839386869623,49.61321258544922,344300
2020-05-08,50.5578469087372,51.23704824436388,50.17530178998142,50.60468673706055,458100
2020-05-11,49.86302901036478,50.65153028559948,49.136981836854055,49.95671463012695,513200
2020-05-12,50.11285835504056,50.11285835504056,46.872970043314616,46.95884704589844,328400
2020-05-13,46.53726187217307,47.154012066917545,45.29595583761268,45.65507507324219,665600
2020-05-14,44.82754596675128,45.88929260240891,42.89142097507117,45.764381408691406,603200
2020-05-15,45.436489335406556,46.482621669502215,44.5933365684708,46.451393127441406,547900
2020-05-18,48.48900498436552,49.7303111277618,48.418742260093374,48.66075897216797,736400
2020-05-19,48.38751345763669,48.7934755314323,47.61462647296455,47.70050048828125,355900
2020-05-20,48.44216748033758,48.44216748033758,47.419458021634966,47.74734878540039,297900
2020-05-21,47.63805337304752,48.707605679644416,47.63805337304752,48.37190628051758,511500
2020-05-22,48.62953370570133,48.62953370570133,47.77076668701107,48.449974060058594,281300
2020-05-26,50.651532471433875,50.91697209409744,50.08943659730881,50.503204345703125,585700
2020-05-27,51.799151691646934,52.29879639743982,49.09013999402911,50.94038772583008,758800
2020-05-28,51.603983546092635,51.603983546092635,48.93400573501875,49.23067092895508,975800
2020-05-29,48.613917018302814,49.75373191821587,48.29383193057058,49.00426483154297,903700
2020-06-01,49.19943969279011,50.51100563085754,49.12136834175676,50.29241180419922,418600
2020-06-02,50.85450375578594,50.95599202526905,50.04257973121939,50.62810134887695,326200
2020-06-03,51.4166099363127,52.94677251554021,51.40099268965841,52.54081344604492,745100
2020-06-04,52.17389102778649,52.90774087882441,51.619597838378084,52.634498596191406,429400
2020-06-05,54.25834090416276,55.97586873734034,53.29028008671181,53.56352233886719,539600
2020-06-08,54.60965306265573,54.79702428905505,52.95458225643688,53.2980842590332,786900
2020-06-09,52.1816947711236,53.69624624926766,51.7913469432502,53.05607604980469,615400
2020-06-10,52.993621628929255,53.34493826539782,51.002851180549236,51.33855056762695,543500
2020-06-11,49.26189536142306,50.10504811067995,47.801995299044115,49.394615173339844,828900
2020-06-12,51.48687106167354,52.041170164348124,49.87864007464382,51.92406463623047,745000
2020-06-15,50.48759057375326,54.89852256472764,50.08163142177868,54.73457717895508,1264100
2020-06-16,56.60823277965215,56.74094958610998,54.031935228639824,54.64087677001953,843000
2020-06-17,54.999997483915585,55.398153870353404,54.21930195706805,54.61745834350586,1067700
2020-06-18,53.89922400592049,54.66430234518791,52.64230363517509,53.586944580078125,1021900
2020-06-19,53.07950508706031,54.539408358404735,52.540829042274936,52.68135452270508,4223600
2020-06-22,52.52519579116459,53.13413736879204,51.479066610365514,52.97800064086914,863600
2020-06-23,53.50887462966318,53.54790583409213,51.61959279574985,52.09581756591797,651900
2020-06-24,51.52591807651551,51.86942610302104,49.54295021154981,51.34635543823242,592500
2020-06-25,50.96028885291512,51.716656051623154,50.67665040201559,51.70090103149414,538100
2020-06-26,51.56696379257456,51.889998857274975,49.25846830010939,49.5736198425293,2004900
2020-06-29,50.140889577627355,51.472414194427635,49.80209953949181,51.26756286621094,597500
2020-06-30,51.23605153882022,52.13423804625787,51.09423230022098,51.771812438964844,648200
2020-07-01,52.0712040167704,53.520912403533345,52.03969397475321,53.379093170166016,498700
2020-07-02,53.780938611273676,54.45063849884692,52.25244243574232,52.78032302856445,294400
2020-07-06,53.84393760334724,54.245759737855344,52.09484186416623,52.433631896972656,339600
2020-07-07,51.70878153373236,51.7639331271892,50.73968838998049,51.0233268737793,370100
2020-07-08,50.97604444034091,51.19665680210735,50.109374057868386,50.377254486083984,436900
2020-07-09,50.11725037453128,50.471795406860025,48.525725964422485,49.58148956298828,670600
2020-07-10,49.58148867238964,50.32209777832031,48.89603114852105,50.32209777832031,447700
2020-07-13,50.66088666439605,50.96028008390636,49.22693663098077,49.38451385498047,541300
2020-07-14,49.439682479467386,50.479688308712056,49.35301482610756,49.75483703613281,583800
2020-07-15,50.73968903777219,50.85787274270935,49.857257520124065,50.471805572509766,608500
2020-07-16,50.243327671952905,50.89726936873142,49.849385949267564,50.39302444458008,408600
2020-07-17,50.49543588383137,52.205147147971815,50.17240686892194,51.75605392456055,742600
2020-07-20,51.40938868431885,51.70878219389644,50.393018439575975,50.471805572509766,289200
2020-07-21,50.944553041567225,51.43303699368893,49.89666648125061,50.33000183105469,599100
2020-07-22,49.76270355119603,51.03907351312438,49.644519867178104,50.889373779296875,811100
2020-07-23,50.58998434068302,50.92877438920355,49.14815951104537,49.93604278564453,572500
2020-07-24,49.8099752379755,50.03058156499457,48.99057601542495,49.085121154785156,620100
2020-07-27,48.9905798377476,50.43240760177941,48.407544920876155,50.29058837890625,666200
2020-07-28,50.3220948384052,52.25240911441275,50.314217329514754,52.0081672668457,599300
2020-07-29,52.52818801668386,53.24516483942236,52.04757863269015,53.182132720947266,606800
2020-07-30,52.39422367245465,53.355441970773256,52.165736862930494,52.92210388183594,686100
2020-07-31,52.843332568277006,53.11121601541484,51.62999156775599,52.76454544067383,467200
2020-08-03,52.764533881450916,52.764533881450916,51.60634472508599,52.63846969604492,330400
2020-08-04,52.4966564654044,54.080303411075064,52.283930642169544,53.93848419189453,273900
2020-08-05,54.36392960061967,54.36392960061967,53.22150160039718,54.1984748840332,795600
2020-08-06,53.946356942165885,54.25363087098305,53.174228857528504,53.77302169799805,289500
2020-08-07,53.47365775633985,54.34820896225175,53.47365775633985,54.072444915771484,331000
2020-08-10,54.29304711799229,54.44274087408765,53.28455133268982,53.32394790649414,268000
2020-08-11,53.938471821134286,54.36392938109742,51.96876423486264,52.24452209472656,491300
2020-08-12,52.394246301068826,52.811823542899596,51.559091817407285,52.15787887573242,314500
2020-08-13,51.858480085390646,53.67848863818703,51.70878033046014,51.771812438964844,280500
2020-08-14,51.637864502356294,53.03241509050917,51.637864502356294,52.599082946777344,324300
2020-08-17,52.56755723645743,54.1984748840332,52.36270596355825,54.1984748840332,429200
2020-08-18,54.08820224002393,54.08820224002393,52.81970935315298,53.43425750732422,323900
2020-08-19,53.473646065621374,53.528797660645,52.0475730895996,52.04757308959961,437800
2020-08-20,51.76393139137506,53.23727535441987,51.54332502494539,52.52817916870117,447800
2020-08-21,52.45727013886458,52.84333126232997,51.67726136497409,52.70939254760742,370400
2020-08-24,52.56757405851793,52.953635187429114,51.97666159115342,52.882728576660156,801700
2020-08-25,52.953628556803054,53.47363434828571,52.68575115712172,53.42635726928711,294600
2020-08-26,53.284526502247516,53.552409854922935,52.59119160832535,52.91422653198242,190900
2020-08-27,53.24514902355307,53.891213018332664,53.197871943203026,53.339691162109375,223300
2020-08-28,53.49726679464077,53.599689439594925,52.74089969610587,53.12696075439453,264100
2020-08-31,52.99302301804344,53.339687520871294,52.63059748581754,52.72513961791992,933200
2020-09-01,52.34696854229197,52.4730267449358,51.89787530030431,52.189388275146484,581200
2020-09-02,52.157870223832106,52.536056839422436,51.76392858766699,52.520301818847656,572300
2020-09-03,52.60695745063076,53.07181165406281,52.25241242293457,52.599082946777344,404300
2020-09-04,52.86696913907593,53.59182034491308,51.866359975699915,52.323333740234375,390500
2020-09-08,51.945149688053405,52.57545877469232,51.4093887677322,51.874237060546875,278700
2020-09-09,52.13422982727088,53.24514802300695,52.13422982727088,52.79605484008789,325500
2020-09-10,52.780298730301666,53.28454354370722,52.25241838049777,52.520301818847656,306700
2020-09-11,52.733031080654676,52.85121478139054,51.91363170291149,52.409996032714844,350500
2020-09-14,52.88274577632179,54.45851286846526,52.740926497585896,54.24578094482422,327700
2020-09-15,54.47425581432113,55.38032289358938,54.182736802934954,55.00213623046875,636700
2020-09-16,55.364548450765234,55.52212869351363,54.52939420294947,54.59242630004883,452400
2020-09-17,53.83606634972473,53.94636952882708,51.953025777955894,52.42575454711914,526200
2020-09-18,52.70938249229537,52.70938249229537,50.32209456947366,50.46391677856445,1153000
2020-09-21,49.63664811124875,49.77846734629522,48.62815844472833,49.23482894897461,626000
2020-09-22,49.23484379795679,50.920911089219906,49.23484379795679,50.60576248168945,358700
2020-09-23,50.440278170734054,50.59785841222738,49.06148562132905,49.085121154785156,465400
2020-09-24,49.132862012484104,50.1511617620877,48.9419328958334,49.61814498901367,310200
2020-09-25,49.395403434352595,50.135260740768054,49.35562677981972,49.705665588378906,668700
2020-09-28,50.60460922382176,51.32060081446693,50.23070216706675,51.17740249633789,424800
2020-09-29,51.185356564770174,51.185356564770174,49.75337936936023,50.24661636352539,343800
2020-09-30,51.01831354159287,51.71839723022998,50.13526088330142,50.62849807739258,500400
2020-10-01,50.739863292833064,51.48767759645084,50.32617949471258,51.320613861083984,360900
2020-10-02,50.43756414295665,52.07638522332359,50.22276658650038,51.88545608520508,222700
2020-10-05,52.21958635029922,52.44233803478167,51.0183114009509,51.26493453979492,352800
2020-10-06,51.71838567391086,52.601441169650414,51.042173591734496,52.012733459472656,363500
2020-10-07,52.31503387135732,52.46618327377346,51.495623602562866,51.511531829833984,390700
2020-10-08,51.949087771375055,53.14240519886888,51.81384051675243,52.967384338378906,389200
2020-10-09,53.13445375712177,53.65155924515062,52.98329825782167,53.301517486572266,321800
2020-10-12,53.56404145617178,53.83452381830533,52.94351738348787,53.79475021362305,260400
2020-10-13,53.32535974376971,53.57197665608879,52.33888602496906,52.63323974609375,329900
2020-10-14,52.51391748694707,52.74462622284005,51.01033819916664,51.46379852294922,288800
2020-10-15,51.042171994024464,52.68099281215837,50.9228390257223,52.35481643676758,248000
2020-10-16,52.04454578947828,52.696892363295454,51.606999737134046,52.0047721862793,350200
2020-10-19,52.37868478611494,53.00716612324611,51.44789850573585,51.70247268676758,554800
2020-10-20,52.458228975425996,52.95146289439602,51.19330951683488,51.75019454956055,567900
2020-10-21,51.51154256581476,52.25935686345905,50.978528833017165,52.02069091796875,341700
2020-10-22,51.92522332586721,52.72076838479871,51.77407389194867,52.02069091796875,300700
2020-10-23,52.243438097095485,52.704855648516045,51.87748812961502,52.044551849365234,410500
2020-10-26,53.32536767259238,53.32536767259238,50.93873324127582,51.89339065551758,486200
2020-10-27,51.750205121904315,52.24343914163993,50.98647657416692,51.0182991027832,297400
2020-10-28,50.397774739002045,51.05807854834691,49.62609814953426,49.85680389404297,368900
2020-10-29,49.785195582427306,50.58869450387511,48.933959845182954,50.15909957885742,316300
2020-10-30,50.03182898413283,50.46142405042546,48.79078061675005,49.37948226928711,445900
2020-11-02,49.8727225667285,50.84328858593517,49.53063792175446,50.82737731933594,484300
2020-11-03,51.39219951436171,51.49562423623717,49.984087706794725,51.18535614013672,404300
2020-11-04,50.68418559302039,51.3763121243006,50.119349211205765,50.88307189941406,414600
2020-11-05,50.81941399858557,51.40016146783072,50.198886852665645,50.46141815185547,284200
2020-11-06,50.652343416620454,51.15354059890545,50.02386523851212,50.198883056640625,265400
2020-11-09,53.389035170643275,55.266522198550774,50.15912078917836,50.50120544433594,1075700
2020-11-10,50.57281974016501,52.91967619153661,50.2625575264455,52.81625747680664,778700
2020-11-11,53.08672144336229,53.08672144336229,51.61495831215829,52.93556594848633,384300
2020-11-12,52.49800007008656,52.62529015247106,51.614944849500986,52.108184814453125,361600
2020-11-13,52.45028358122757,53.61973573553883,52.3229934642425,53.3969841003418,263100
2020-11-16,54.70167288834839,54.98011240911602,53.571994437692624,54.57438278198242,714000
2020-11-17,54.04932791549125,54.04932791549125,52.927606579653514,53.03898239135742,461900
2020-11-18,53.12650048286961,53.67542854077061,51.201282809297645,51.2092399597168,482500
2020-11-19,51.07398915528212,51.65473970524561,50.572797964963726,51.62291717529297,351000
2020-11-20,51.368336981012206,52.084328647161755,50.88305407781786,51.80588912963867,343300
2020-11-23,52.108207278354314,52.418469401014356,51.20128629372839,51.241065979003906,1049300
2020-11-24,51.76611849734187,53.054903721544896,51.742253115888964,52.84010314941406,723100
2020-11-25,52.688931314244115,53.365143135928854,52.00476234561492,53.33332061767578,759300
2020-11-27,53.31742033800954,53.4208450668979,51.46380520137119,52.410499572753906,208500
2020-11-30,52.100234349247394,52.72075840664664,51.71041904361663,52.42641067504883,601600
2020-12-01,52.85600790809431,53.28560290527486,52.14797339501699,52.72871780395508,609800
2020-12-02,52.62530835525158,53.11854242128525,52.26730942685938,52.649173736572266,539600
2020-12-03,52.82419076218324,53.3890270003954,52.72872317435548,53.09467315673828,536100
2020-12-04,53.50836617575833,53.635650238102464,52.40255895061515,52.505977630615234,628800
2020-12-07,52.50597070736493,52.89578606314909,51.43994330637612,51.55131912231445,512300
2020-12-08,51.23308346279763,53.158300314222245,51.16148127865715,52.82417297363281,749100
2020-12-09,52.8560021285231,53.08671086490379,51.71041559463983,52.39458465576172,701400
2020-12-10,51.95704365491258,52.25935464899362,51.60700797109376,51.7183837890625,381100
2020-12-11,51.49563401260626,52.25139938604544,51.03421642463027,52.052513122558594,445700
2020-12-14,52.41050395318568,54.12888411699186,52.41050395318568,52.91170120239258,734800
2020-12-15,53.10261793596895,53.46856783310224,52.31503024582395,53.452659606933594,774100
2020-12-16,53.64360018271356,54.32776937579968,52.86396340354796,53.19013977050781,1005700
2020-12-17,53.32537843456535,53.53222182649105,52.824187287869016,53.06284713745117,597200
2020-12-18,53.10262803662324,53.341293961227684,50.715993068685115,50.906925201416016,2170100
2020-12-21,50.477333655366266,51.06603832329934,49.80111854701956,50.89897155761719,1003600
2020-12-22,51.01144335337,51.91920383970377,50.81061089922287,51.87100601196289,479900
2020-12-23,52.14412691954726,52.73858910336496,51.710328203058104,51.71835708618164,660900
2020-12-24,51.862969140009305,52.007568746972595,51.035540439188196,51.95133590698242,238000
2020-12-28,52.13610063842551,52.70646401055111,51.79066860979515,52.53776550292969,416800
2020-12-29,52.738587388321456,53.01975151146223,51.37292650922531,52.184288024902344,924200
2020-12-30,52.10396305138502,52.859094904828545,52.05576523228659,52.69842529296875,468600
2020-12-31,52.62613607284842,53.5178326269079,52.24053507828761,53.48569869995117,315900
2021-01-04,53.59011889822485,53.622252818904926,51.806726138452255,52.16822814941406,476800
2021-01-05,52.20837878557714,53.08401106550263,52.08787814334114,52.68234634399414,476500
2021-01-06,53.100103446554556,53.413401607106444,52.42530929426449,53.20454025268555,914200
2021-01-07,52.21642925014286,52.3128310182463,51.41309956937143,52.039695739746094,2119100
2021-01-08,52.111990048230155,52.650219375101116,51.97541936692716,52.19232177734375,1904700
2021-01-11,52.28071006805939,52.72253782476381,51.05964828256724,51.630008697509766,871200
2021-01-12,51.49343548063475,51.49343548063475,50.04744255106877,50.360740661621094,866600
2021-01-13,50.400902428028274,51.3568635862957,50.400902428028274,50.778465270996094,448500
2021-01-14,50.971272894915494,50.971272894915494,50.063509425697546,50.087608337402344,531200
2021-01-15,50.007280107182055,51.44524118629672,49.734147852291336,51.27654266357422,360100
2021-01-19,51.71834619529485,52.02361529942107,51.14798303879208,51.44521713256836,726400
2021-01-20,51.41309799703893,52.51366183244885,51.41309799703893,51.90312957763672,659300
2021-01-21,51.58982760573783,52.136091975856814,50.9873304090883,51.541629791259766,482600
2021-01-22,51.22031871911107,52.15218138320563,51.02752123796638,52.087913513183594,343500
2021-01-25,51.983460020807264,52.91532534064038,51.750493690848984,51.88705825805664,377500
2021-01-26,52.06379790621296,52.51366672324992,51.8147676508507,52.13610076904297,519600
2021-01-27,51.73442683091124,52.70645489951253,51.16406049292162,51.28456115722656,568800
2021-01-28,51.51586676514314,52.03973086031744,51.26602644312332,51.81406784057617,448800
2021-01-29,51.45139947644632,51.98332171520617,50.62127919876478,50.93559646606445,476900
2021-02-01,51.04037069697301,51.87855213892708,50.46009076416966,51.78989791870117,552500
2021-02-02,51.95107705186735,52.748958777470165,51.4916898584771,52.31375503540039,478400
2021-02-03,52.08808670509688,52.54747390589569,51.27408573991439,52.16868591308594,472500
2021-02-04,52.27345197070072,53.31311894981599,52.104204715801366,53.03104019165039,275000
2021-02-05,53.33730048888812,53.579085814445726,52.910151742745086,53.297000885009766,299100
2021-02-08,53.36148985133337,53.55491446617954,52.79733216267468,53.04717254638672,241000
2021-02-09,53.15999137957018,53.99011155829042,53.03104371677543,53.917579650878906,470600
2021-02-10,54.24800773435858,54.85246483250884,53.22446308698725,53.3211784362793,447100
2021-02-11,53.14387556962414,53.52266970771677,52.47494150230551,52.49911880493164,526700
2021-02-12,52.394341019275714,52.86984430049061,51.733468196101654,52.44269561767578,682600
2021-02-16,52.72478750251385,52.72478750251385,51.33856768785811,51.99138259887695,497400
2021-02-17,51.88660410726762,52.305697878164544,51.39498149786877,51.94301986694336,518000
2021-02-18,51.72541903318471,52.603893901585145,51.6609421211397,51.74153518676758,576100
2021-02-19,51.74958765858967,52.82149308334606,50.701862609008835,51.03229904174805,1015400
2021-02-22,50.75022950311803,51.24185520380494,50.42785108726248,50.96783447265625,935200
2021-02-23,51.32243834338926,52.55552985783044,50.89528963826708,52.03166580200195,723300
2021-02-24,52.02362208339445,53.151937342053124,51.531993296754536,52.483009338378906,522700
2021-02-25,52.63420355879768,53.83888639600228,52.25420140053026,52.504844665527344,582200
2021-02-26,52.41588797687507,52.812057534346046,51.914607804233896,52.19758605957031,670600
2021-03-01,52.95759537067586,53.434615024602465,52.33504314685465,52.36737823486328,682100
2021-03-02,52.06015269344124,52.310789754909806,50.871637570988035,51.33249282836914,484800
2021-03-03,51.421414061459075,51.76098796505247,50.50779679651589,50.823116302490234,739600
2021-03-04,51.2597196466118,51.93886752907484,49.537586287450864,50.984825134277344,1144500
2021-03-05,51.20312786116605,52.3512147979246,50.26524985527467,52.12483215332031,1900200
2021-03-08,52.294622138760246,53.34569152729069,51.81759625156219,52.43206787109375,884800
2021-03-09,52.585680018400474,53.50738423551885,52.38355179239269,52.48057556152344,568100
2021-03-10,52.67462731395944,53.127392655552505,52.30271204501298,52.820159912109375,562500
2021-03-11,52.8444164977051,53.863144726792896,52.59377941161845,53.22441864013672,1131800
2021-03-12,53.20016158728385,54.34824864712966,52.86058141550635,54.299739837646484,808700
2021-03-15,54.348257398343655,56.19166647711308,54.1865510599198,56.13507080078125,1238100
2021-03-16,56.102712071365254,56.45845973670671,55.5529230287758,55.77122497558594,751900
2021-03-17,55.55293382081981,56.08655542249651,55.278042330355106,55.46399688720703,1076100
2021-03-18,55.18100050560279,55.58525691956324,54.56652902921315,55.08397674560547,776600
2021-03-19,54.97889307732909,55.12442568809594,53.701440845982916,53.88740158081055,3276200
2021-03-22,53.86314111291237,53.984413134517446,53.24866947343174,53.442710876464844,780500
2021-03-23,53.33760506411855,54.66356592711475,53.33760506411855,53.81462478637695,635400
2021-03-24,53.81462209026003,54.606967526483054,53.693350077771655,54.01675033569336,707400
2021-03-25,53.76611328526468,54.485689345530155,53.10313288698195,54.01675033569336,678100
2021-03-26,54.218873208920456,54.89802725388489,53.879299270670195,54.42100143432617,488100
2021-03-29,54.42101452112191,54.889953597261794,53.64484268913111,54.307823181152344,846400
2021-03-30,54.281080266310525,54.8406810094025,54.12698587327688,54.41083908081055,397400
2021-03-31,54.50812198261951,55.22181039635374,53.875533540611464,54.5892219543457,683900
2021-04-01,54.96228956667661,55.2218132019043,54.443242296221236,55.2218132019043,396800
2021-04-05,55.53000377012379,55.93550985147415,55.124497688773424,55.830074310302734,398300
2021-04-06,55.773311337962795,55.854417515356154,55.37591705637226,55.70843505859375,314400
2021-04-07,55.854420879705046,56.05717396033592,55.22993792634349,55.34347915649414,374900
2021-04-08,55.473238355258246,55.927403228843524,55.07584409087112,55.14072036743164,482000
2021-04-09,54.98663939202311,55.26238061893616,54.72711568947365,55.059627532958984,590200
2021-04-12,55.4002533746603,55.4002533746603,54.47569976185555,54.87310028076172,369900
2021-04-13,54.81632030931871,55.44891512303052,54.800102785264414,55.09206771850586,429700
2021-04-14,54.99475266848694,55.505694475855016,54.67035263607203,54.72712326049805,396300
2021-04-15,55.002849525510115,55.90307360128597,55.002849525510115,55.88685607910156,700900
2021-04-16,56.130159774841246,56.219371621626955,55.58678302626116,55.675994873046875,361200
2021-04-19,55.93551005099127,55.93551005099127,55.278592176870674,55.84629821777344,1139800
2021-04-20,55.959851962443906,57.92250035785789,55.959851962443906,57.57376480102539,1255700
2021-04-21,57.61431860771566,58.04415416709889,57.17637119224976,58.00360107421875,1002400
2021-04-22,57.92250271468835,58.15769704747396,57.444008380338374,57.85762023925781,895100
2021-04-23,58.07661839977865,58.08473025907328,57.28993511166328,57.671112060546875,873500
2021-04-26,57.95493900817815,58.12525085100366,57.34667977485865,57.55754470825195,749300
2021-04-27,57.841390228410276,57.89816083527403,57.371001664378056,57.89004898071289,788200
2021-04-28,57.914395794724435,58.03604269911184,56.981730340043505,57.13581848144531,839100
2021-04-29,57.475054440712796,57.86553964914569,56.65339942993663,56.840511322021484,1052700
2021-04-30,56.637130293281416,57.271673395102916,56.59645190710299,57.239131927490234,438100
2021-05-03,57.47504321911821,58.003831117002385,57.10082571466231,57.75977325439453,646200
2021-05-04,58.394335704732974,59.386828906926645,57.49946692143832,57.75165557861328,720300
2021-05-05,57.4669221716569,57.523868194438045,56.132752889369186,56.710350036621094,765400
2021-05-06,56.710349593511204,57.24727455266756,56.38494109159683,56.824241638183594,737400
2021-05-07,56.929997295145235,57.304214862715604,56.78356379421333,57.239131927490234,419600
2021-05-10,57.53199513872486,57.72723772488662,57.117099212312446,57.1903190612793,468100
2021-05-11,56.783564569672926,56.783564569672926,55.29482499097607,55.69344711303711,293500
2021-05-12,55.46566064535401,55.97817478013224,54.65214259904882,54.90433120727539,394900
2021-05-13,54.96941984767082,56.08394192121611,54.79858178500781,55.807342529296875,581500
2021-05-14,56.189718289364166,57.035778210058524,56.14903988478484,56.59647750854492,509100
2021-05-17,56.53137804458279,56.629002463088554,56.100214391155475,56.45002746582031,466800
2021-05-18,56.3198835397009,56.75104731376988,55.83990443939463,55.856178283691406,617100
2021-05-19,55.498204558467435,55.73412554709379,55.17279608427073,55.64463806152344,643000
2021-05-20,55.5388949550881,56.31987803197923,55.5388949550881,56.25479507446289,461100
2021-05-21,56.22222191280274,56.498815016400016,55.92935497567095,56.14900207519531,743300
2021-05-24,56.46629331344381,57.16591315709945,56.36053199003564,56.954402923583984,769900
2021-05-25,57.1496541080844,57.58895468517246,56.718490450938155,57.255409240722656,786100
2021-05-26,57.499475510076344,57.90623467293578,57.25541752969978,57.47507095336914,396400
2021-05-27,57.65214192083027,57.79086461510688,56.7381920849762,56.93403625488281,1189800
2021-05-28,57.26044888652405,57.49709678496946,57.0727667011952,57.35021209716797,588500
2021-06-01,57.37469674688696,58.12544422972021,57.15437280923211,58.08464050292969,466200
2021-06-02,58.304957992528884,59.137306611117566,58.19071504107929,59.02306365966797,710100
2021-06-03,58.73745450557085,58.87617719588445,58.1662335398154,58.46000289916992,677200
2021-06-04,58.66401077914078,58.66401077914078,58.23968070634964,58.4192008972168,430700
2021-06-07,58.6639767144071,59.0556710528834,58.615017256761426,58.76190185546875,804300
2021-06-08,58.86801075715189,59.79827824953838,58.76192980653703,59.49635314941406,576500
2021-06-09,59.847237076744115,60.124688659143985,59.626913189174296,59.9370002746582,391600
2021-06-10,59.85540583198821,60.30422187229679,59.55348070102961,60.1573371887207,254400
2021-06-11,58.06014752995069,58.64768619754388,57.94590459189348,58.39471435546875,3426100
2021-06-14,58.688476646124016,59.14545456928461,58.41103132293048,58.89248275756836,1326900
2021-06-15,58.81091977220439,58.81091977220439,57.45632154942708,57.52159881591797,1002300
2021-06-16,57.82350084193795,58.37023580316298,57.366529080409364,57.38284683227539,1387900
2021-06-17,57.19516120988148,57.75822017597402,56.974837307282534,57.660301208496094,1338300
2021-06-18,57.68476332407547,57.880607424962356,56.746334075927734,56.746334075927734,1098200
2021-06-21,57.00748537159881,57.88063154132943,56.75451970981286,57.399173736572266,707500
2021-06-22,57.35019976655532,57.709252531932634,57.0972341686428,57.36652374267578,617200
2021-06-23,57.39916879508816,57.55421546516996,57.17884488698002,57.26860809326172,503700
2021-06-24,57.35836913987911,57.52973355657182,57.06459978961345,57.21964645385742,640000
2021-06-25,57.3175489478635,58.59870693609054,57.28490722657324,58.549747467041016,2104800
2021-06-28,58.54978142306451,58.54978142306451,57.33390617226954,57.847999572753906,579900
2021-06-29,57.992873920380745,58.34484221989867,57.65727972496558,57.771873474121094,287600
2021-06-30,57.7964375754843,58.254812644991695,57.57543084919183,57.698211669921875,600200
2021-07-01,57.649070534926395,58.123819453341504,56.96968910804497,57.56721878051758,527700
2021-07-02,57.796405298432994,58.27933501341049,57.583585744345186,58.082889556884766,445200
2021-07-06,58.09108207833677,58.721347506307,57.616333122526484,58.69679260253906,592300
2021-07-07,58.49216753480976,59.05695537303032,58.44305772101314,58.95054244995117,469100
2021-07-08,58.61495268254341,58.8850691683353,58.21387460190384,58.6640625,434300
2021-07-09,58.97508984151354,59.33523880014093,58.41030213507076,59.286128997802734,494300
2021-07-12,59.05694876208795,59.74451105783308,58.9750969999596,59.711769104003906,384500
2021-07-13,59.48260262942145,59.62993835111851,58.90144679519731,59.13063430786133,390700
2021-07-14,59.33524746613657,60.10466778788125,59.26158275187045,59.85092544555664,401400
2021-07-15,59.83454671876103,60.1701470441705,59.76906281455107,60.112850189208984,333800
2021-07-16,60.342042755610365,60.57123019500376,60.12103612127434,60.153778076171875,364800
2021-07-19,59.777251799746395,59.940961565573225,59.04876051526185,59.613548278808594,380700
2021-07-20,59.95731494725526,61.12781294960469,59.81816636355683,60.60395431518555,700800
2021-07-21,60.612167312696535,61.14420697754847,60.612167312696535,60.80861282348633,471800
2021-07-22,60.59578242000536,60.90682785533077,60.268369130399755,60.6612663269043,389200
2021-07-23,60.898653592728074,61.49617719519883,60.644904961436986,61.3897705078125,480100
2021-07-26,61.52070459564618,61.90540836738535,61.11962048539636,61.18510437011719,580700
2021-07-27,61.31609988731489,62.1591849887394,60.64489913251425,61.74991989135742,501700
2021-07-28,61.86452063673986,62.00366928686075,61.20150685724591,61.209693908691406,331300
2021-07-29,61.44528249588819,61.90499762850773,61.248265303659025,61.305728912353516,298500
2021-07-30,61.346784771616065,62.225160765667,61.346784771616065,61.691566467285156,353200
2021-08-02,62.044558260940846,62.348291828663136,61.256483139427154,61.37141036987305,289700
2021-08-03,61.32213613174704,61.732592213654485,61.018402639495704,61.70796585083008,375000
2021-08-04,61.552015604953546,61.970676427009955,61.04304765317761,61.24827575683594,234100
2021-08-05,61.54381166668484,61.90501517403265,61.31395716676001,61.8803825378418,282700
2021-08-06,62.07740613662141,62.18412250800421,61.10872912623813,61.157981872558594,544500
2021-08-09,60.92812555132078,61.26469641289368,60.55871117576199,61.1169319152832,317700
2021-08-10,61.198996878688256,61.28108683247889,60.59972831619881,60.69002914428711,307400
2021-08-11,60.76392987768687,61.40424677678674,60.57512354299136,61.231849670410156,314800
2021-08-12,61.0676514566471,61.17436777641029,60.5012200956879,60.722869873046875,388700
2021-08-13,60.91168215002032,61.1661691884601,60.60794864729652,61.067657470703125,240600
2021-08-16,61.002006491789935,61.57664900547872,60.95275374546947,61.157981872558594,248100
2021-08-17,60.79675494416866,61.2400482794806,60.65720137464351,61.067657470703125,346000
2021-08-18,60.977322960226545,61.33852612950278,60.690005104238416,61.001949310302734,286000
2021-08-19,60.821364408247916,61.46168100115787,60.63255816383676,60.91987609863281,356000
2021-08-20,60.82137390840985,61.57661779320562,60.36166514093069,61.29750442504883,292300
2021-08-23,61.35497465681882,61.53557633873635,60.616152441275695,60.90347671508789,410400
2021-08-24,61.13333579219059,61.13333579219059,59.88554567441514,60.08256912231445,324600
2021-08-25,60.08257602758333,60.79676575334391,59.74599896270353,60.48482131958008,297200
2021-08-26,60.51766459229976,60.62438095217496,59.86914302906263,60.181087493896484,381200
2021-08-27,60.222116250365076,61.05123928137832,60.222116250365076,60.706451416015625,414600
2021-08-30,60.687522048661464,61.38734977597477,60.638124365779234,61.35441589355469,302700
2021-08-31,61.23917975298016,61.60144635147468,61.22271594463895,61.379150390625,233800
2021-09-01,61.502609252929695,62.02130999881997,61.24737954082189,61.50260925292969,255800
2021-09-02,61.64259673954402,61.700229473638416,60.94276260647319,61.65082550048828,542000
2021-09-03,61.52733331481328,61.57673100810712,60.87690313329037,61.428531646728516,285500
2021-09-07,61.22268833717503,61.22268833717503,60.37466125628519,60.514625549316406,450100
2021-09-08,60.292311228957445,61.07447030371262,60.292311228957445,60.71220397949219,595500
2021-09-09,60.407594164750904,60.48992573099966,59.156131744384766,59.156131744384766,339300
2021-09-10,59.38665818898614,59.38665818898614,57.772935741841756,57.789405822753906,338200
2021-09-13,58.15989321977837,59.131420574553324,58.14342942255944,58.83502197265625,403600
2021-09-14,59.04084378778656,59.20551313900467,58.13518434131405,58.54684829711914,255000
2021-09-15,58.50570626310349,59.08203983486125,58.29987419065351,58.80210494995117,322500
2021-09-16,58.81034252032126,59.114976261984175,58.40691339979214,58.95854187011719,393000
2021-09-17,59.32080661147183,59.584271416584485,58.15167564988152,58.44807434082031,813300
2021-09-20,58.06110781133829,58.406910464481136,57.40244895317769,58.110511779785156,523500
2021-09-21,58.5139448871129,58.68684308477635,57.311886264193134,57.32835006713867,331100
2021-09-22,57.63297531520563,57.74000572230966,56.89197866199668,57.00724411010742,498600
2021-09-23,57.097819301746874,57.43538693732385,56.22509326868916,56.34035873413086,413800
2021-09-24,56.31565875408785,56.36505644356839,55.434697696537285,55.71462631225586,349700
2021-09-27,55.96986247211837,56.47208697295962,55.3852938318261,55.401763916015625,473500
2021-09-28,55.23709927461147,55.49233534972334,54.75957357712224,55.12183380126953,342700
2021-09-29,55.74711686304421,56.41618569255584,55.58191826178755,55.68929672241211,386600
2021-09-30,55.730593500513685,55.98665319536424,54.698086599442725,54.70634841918945,379600
2021-10-01,55.21847383271921,55.98665930299487,55.05327523129501,55.40019607543945,508800
2021-10-04,55.193695406441776,55.689297519225605,54.95415301984633,55.27629470825195,497400
2021-10-05,55.276279066523564,55.276279066523564,54.69807781554526,54.904579162597656,381000
2021-10-06,54.78893648156674,56.242701362932905,54.6650344184483,56.21792221069336,525300
2021-10-07,56.48227280535245,56.95309584652214,56.17665470086228,56.465755462646484,571700
2021-10-08,56.515291079692446,56.8456945183413,55.73885024607729,55.77188491821289,281600
2021-10-11,55.90405650554524,56.17663985257581,55.565391201309275,55.837974548339844,310200
2021-10-12,55.97838915774754,56.829180104136064,55.763632268217314,56.589637756347656,322800
2021-10-13,56.3913941231183,57.31652257495772,56.3666149658058,57.28348159790039,360000
2021-10-14,57.63042418251556,57.63042418251556,57.027443453639734,57.54782485961914,217700
2021-10-15,57.86169780865136,58.13427488135982,57.21740811354362,57.35783386230469,287800
2021-10-18,57.09352861527824,57.638689218322895,56.82920698612104,57.44871139526367,226700
2021-10-19,57.5230340306898,57.5891159963792,57.11003119801574,57.24219512939453,281500
2021-10-20,57.37435449994058,58.299483141896886,57.29175519128382,58.27470397949219,267300
2021-10-21,58.324242286700326,58.48944084731566,57.886460429340666,58.13425827026367,268700
2021-10-22,58.29946895898287,58.63812793266468,57.729523154636254,57.94428634643555,341700
2021-10-25,57.97733638802534,58.7207364032512,57.69649120069243,58.406856536865234,314500
2021-10-26,58.50596134069626,59.24936742736041,58.19207526970429,58.83636474609375,547000
2021-10-27,58.976815798169596,59.0594151183699,58.46468992984907,58.72901153564453,292800
2021-10-28,58.842504786307245,59.58829189377155,58.834216506750714,59.513710021972656,269600
2021-10-29,59.240254179579,59.60486261778615,58.635342531213475,58.883934020996094,471800
2021-11-01,58.925394196420115,59.28171450677848,57.64098215807754,59.08283996582031,470500
2021-11-02,59.522026745619705,59.522026745619705,58.95854358649491,59.265140533447266,326600
2021-11-03,59.082816445066065,59.52200044580973,58.16301336640833,58.353599548339844,859000
2021-11-04,58.41992861222252,59.29829714700517,58.01389116227135,58.03874969482422,422600
2021-11-05,58.21274494902349,59.389428098303114,58.18788642535102,58.75136947631836,377300
2021-11-08,59.049682199314866,59.049682199314866,57.87299277187349,58.411617279052734,255300
2021-11-09,58.60220569124181,58.65192273322418,57.73211952391395,57.81498336791992,333900
2021-11-10,57.90613856969662,58.353610937631785,57.79841619897583,57.88956832885742,298200
2021-11-11,57.881308507052886,58.1630533167016,57.50841784481345,58.14647674560547,201500
2021-11-12,58.29560283356916,58.33703791685224,57.756978361419534,57.89785385131836,237800
2021-11-15,58.18788446635575,58.54420471191406,57.88956954811592,58.54420471191406,355700
2021-11-16,58.75138472828438,58.867395416943644,57.62441833378717,58.013885498046875,351500
2021-11-17,57.94758002906148,57.94758002906148,56.356571205022114,57.2846565246582,634000
2021-11-18,57.524949393906766,58.411605687766965,56.994613273585074,58.08843231201172,620500
2021-11-19,57.88958562597488,58.32048155971399,57.41725459459758,57.72385787963867,480300
2021-11-22,57.81498635075163,58.18788315117635,57.392378827885885,57.5663948059082,333600
2021-11-23,57.54981702811936,57.85642021460425,57.08577442985572,57.14377975463867,589200
2021-11-24,57.0111881652126,58.26244655386265,56.96146480894014,58.10500717163086,343500
2021-11-26,57.118915541208544,57.607816612504,56.38970491344213,57.25978469848633,344300
2021-11-29,57.53996904140283,58.412923006013955,57.02450972460132,57.75613021850586,603500
2021-11-30,57.232362291373654,57.357070921967164,56.16819381713867,56.16819381713867,750800
2021-12-01,56.6919713596897,57.85590171665709,55.212111611878555,55.245361328125,472200
2021-12-02,55.41995170015932,57.24899037273568,55.41995170015932,56.9580078125,597000
2021-12-03,57.21572498368832,57.53164794856091,56.7501529632565,57.240665435791016,366000
2021-12-06,57.9057814372097,58.79536029017427,57.36538164586997,58.32978820800781,392900
2021-12-07,58.94500717687596,59.186108808458016,58.1801369723048,58.57919692993164,572800
2021-12-08,58.146906125232846,59.618450664176535,58.146906125232846,59.31083679199219,462200
2021-12-09,56.7418277752552,56.98292934307233,55.98526702697298,56.57555389404297,3578200
2021-12-10,56.966327964001245,57.03284008847379,56.25134482622996,56.53401184082031,1318300
2021-12-13,56.53400616345916,57.199114655501255,56.53400616345916,56.71691131591797,1232800
2021-12-14,56.675328019114616,57.06607870223358,56.3012085335013,56.326148986816406,1068500
2021-12-15,56.334471997324485,56.89149667112577,55.35344053255102,55.88552474975586,913100
2021-12-16,55.993605622840384,56.57557713200729,55.37838439812756,55.927093505859375,568600
2021-12-17,55.677679154193214,56.64207941927292,55.661047954499445,55.88552474975586,1387400
2021-12-20,55.286932540229664,55.56959952664897,54.17288310959637,55.52803421020508,805300
2021-12-21,56.118308132326554,56.7335292899011,56.04348676609652,56.36772537231445,435700
2021-12-22,56.50906294795153,56.8665576349667,56.392669918964664,56.85824203491211,514100
2021-12-23,56.916437611876724,57.19079532265983,56.66702670084648,57.08271789550781,407300
2021-12-27,57.149221300779416,58.080371821743185,56.75847057909869,58.0554313659668,364300
2021-12-28,58.19677701635357,58.69560526504754,58.05544350876359,58.60415267944336,375900
2021-12-29,58.770418310656794,59.044769655993555,58.31315549685597,59.003204345703125,403600
2021-12-30,58.90060687642945,59.709629943156656,58.68375211832221,59.45107650756836,484900
2021-12-31,59.45944281761782,60.05161772884816,59.09245867301937,59.517826080322266,362200
2022-01-03,59.51782690879695,59.66795620974077,58.266751522031264,59.025733947753906,279600
2022-01-04,59.117471471604894,60.00156894464238,58.90895893717208,59.4927978515625,410400
2022-01-05,59.50114032124978,59.77637842419072,57.96649095327292,58.183345794677734,505900
2022-01-06,58.39184478144546,58.858910765185406,57.991497964456364,58.375160217285156,309200
2022-01-07,58.08324339522321,58.41686467882044,57.54110960478979,57.699581146240234,470700
2022-01-10,57.54946147724886,57.657885708085466,56.84886239190877,57.57448196411133,443500
2022-01-11,57.46605891364036,57.524442171951236,56.66537150110633,56.79047393798828,583800
2022-01-12,56.715411915420404,57.18247797729208,56.640350454032955,56.66537094116211,435700
2022-01-13,56.94060431395226,57.33260892580321,56.665372584253056,57.13243865966797,315500
2022-01-14,56.7571004339373,57.307570080298746,56.12322070371552,56.848846435546875,370500
2022-01-18,56.50690521335529,56.53192570307108,55.873025232928384,55.96477127075195,351300
2022-01-19,55.97312767796445,56.448536192412824,55.247501476627406,55.27252197265625,355100
2022-01-20,55.29752575149337,55.506038282436705,53.654445989532235,53.72950744628906,553000
2022-01-21,53.787894570047285,54.68032801215662,53.43759502005249,53.45427322387695,610900
2022-01-24,53.14566918555519,54.304998223772124,52.47008751260972,54.12984848022461,666800
2022-01-25,53.42925207045411,54.27998681074829,52.96218600961674,53.97138595581055,455200
2022-01-26,54.39675692272142,55.0139523101086,52.83708070458676,53.04559326171875,474500
2022-01-27,53.14567512759649,53.679466699983735,51.919620422386046,52.22821807861328,670200
2022-01-28,52.30941310127584,54.34352554872184,51.98294745590891,54.33515930175781,633800
2022-01-31,53.950091660512214,54.770437253028476,53.75756580838187,54.728580474853516,558100
2022-02-01,54.69510017438975,54.795552617202326,53.86638827714243,54.12588882446289,545200
2022-02-02,54.15937359344365,54.36027850506442,53.824544846973616,54.117523193359375,483900
2022-02-03,53.824540526119186,54.10914621506131,53.405995046957635,53.42273712158203,363900
2022-02-04,53.020931245825764,53.3725051957054,52.46008298211087,52.90373992919922,442600
2022-02-07,52.90374629569717,53.255320287885624,52.71958666556554,52.870262145996094,367300
2022-02-08,52.76980527256834,52.95396168289193,52.37637455343482,52.518680572509766,725200
2022-02-09,52.84515687430458,53.305552810807924,52.65262778061135,53.29718017578125,1059700
2022-02-10,52.73632241786492,53.66548670471455,52.1168784955572,52.21733093261719,495700
2022-02-11,52.59402654421445,53.297174537284,52.22570727939785,52.77818298339844,532700
2022-02-14,52.82003214446778,53.17160930474045,52.32615214797754,52.535423278808594,586400
2022-02-15,52.8116505644347,53.07951729486597,52.5019302561029,52.61912155151367,439200
2022-02-16,52.719584740794375,53.33902871475149,52.635877562822074,53.03767776489258,352500
2022-02-17,52.84514553195805,53.29716873641533,52.49356838046465,53.17997741699219,674800
2022-02-18,53.22183291485407,53.81616213088511,53.054415379757245,53.246944427490234,547200
2022-02-22,53.389245983820935,53.5901444665682,52.560534154346804,52.97907638549805,913700
2022-02-23,53.42273791869097,53.78268454542569,52.368012747410255,52.418235778808594,582500
2022-02-24,51.94109703215918,53.715715429951715,51.581150410892285,53.5399284362793,607800
2022-02-25,53.730625402549336,54.78911045191274,53.57941325264028,54.57909393310547,587300
2022-02-28,54.13387114100184,54.7639208278042,53.30220414439942,53.89025115966797,619100
2022-03-01,54.12546739910876,54.570701475075325,53.18459411977252,53.554222106933594,485000
2022-03-02,53.671809963418966,54.28506089189442,53.512198595701726,54.12544631958008,521000
2022-03-03,54.49509221187458,54.73030970302536,53.62142266674599,54.713504791259766,384300
2022-03-04,54.335464340356964,55.35194334153235,54.091844452757094,55.27634048461914,389500
2022-03-07,55.27635298421687,55.27635298421687,53.33579910303208,53.361000061035156,520800
2022-03-08,53.29379792491976,54.44468770760779,53.083781377478964,53.14258575439453,1114300
2022-03-09,54.03304391854186,54.26826136895649,53.60461167605845,53.68021774291992,519500
2022-03-10,53.01656151196573,54.125448286480285,52.89895279415316,54.04983901977539,421000
2022-03-11,54.4446849231755,54.646305413028706,53.697026565259044,53.86504364013672,371000
2022-03-14,53.90703862155586,54.07505568246905,52.61333929850202,52.88216018676758,413600
2022-03-15,53.167764913770995,53.67180310873435,52.87373996287846,53.352577209472656,318800
2022-03-16,53.73062591991799,54.07505609049227,52.71414672820664,53.83143615722656,537700
2022-03-17,53.503809313712466,54.46988341603574,53.41140473361033,54.04145431518555,387000
2022-03-18,54.41107461776887,54.48668389418794,53.646617853770856,53.80623245239258,1094600
2022-03-21,53.78943491663962,54.17586457910521,53.4114077103048,53.77263641357422,562700
2022-03-22,53.915438864302146,54.57909180698408,53.57101191505924,54.14225387573242,427700
2022-03-23,54.51189175312657,54.570696127034736,53.62142368846114,53.86504364013672,373900
2022-03-24,54.10025032370626,54.411070634018664,53.70541828814694,54.26826095581055,380200
2022-03-25,54.44469214372219,55.024339912830904,54.20107215973733,54.97393798828125,2958700
2022-03-28,54.73030313892519,55.34354775170487,54.73030313892519,55.175537109375,434100
2022-03-29,55.738388462944634,57.17490082818292,55.738388462944634,56.94808578491211,922300
2022-03-30,56.79383598212672,56.89498493707773,54.79619396000331,54.82991027832031,2185500
2022-03-31,55.29348119211523,56.987688782068375,55.15862238370807,55.934078216552734,1179900
2022-04-01,56.27966391135193,57.04669555485185,56.06894178037667,56.87812042236328,478600
2022-04-04,56.802255689431696,56.802255689431696,55.6980738085931,56.18695068359375,463600
2022-04-05,56.473535694594034,56.96241262159399,55.816083621394604,56.321815490722656,582400
2022-04-06,56.262818643402504,57.274282473688444,55.967808895463286,57.01298904418945,494600
2022-04-07,56.76854879953641,57.29114207307171,56.22910058266836,56.92026901245117,779800
2022-04-08,56.92026655913973,57.678867591017216,56.65054246233104,57.552433013916016,742700
2022-04-11,57.68729261962031,57.87272912375018,57.43442349021972,57.636714935302734,515600
2022-04-12,58.016023727673186,58.17616818835274,57.55243242660951,58.04130935668945,749000
2022-04-13,58.39529400888471,58.968458247431684,58.386863326203034,58.639732360839844,741400
2022-04-14,58.825208680870446,59.086502144627666,58.589200851576045,58.96849822998047,538200
2022-04-18,58.70718351329286,59.37306617958829,58.70718351329286,59.24663162231445,687700
2022-04-19,59.39838117637735,60.11483544756518,59.39838117637735,60.09798049926758,503900
2022-04-20,60.2918124165805,60.84812190447709,59.53321149250733,60.60368347167969,772600
2022-04-21,60.97456586042161,60.97456586042161,60.34239933138679,60.468833923339844,626300
2022-04-22,60.266532514186935,61.02513351030161,60.24967757237524,60.80598068237305,804700
2022-04-25,60.68797919072259,60.96613397205519,58.63132894920349,59.76923370361328,677300
2022-04-26,59.65966452363998,59.96310498722137,59.120216239657694,59.356224060058594,508300
2022-04-27,59.38991556031204,59.592206974577316,58.656600341349275,58.68189239501953,613800
2022-04-28,59.328051117341694,59.90314865102305,58.64300438672185,59.81857681274414,429100
2022-04-29,59.40414669693102,59.41260581404361,57.33210822103746,57.44205093383789,610100
2022-05-02,57.48435498741568,57.83110145004239,54.87104202908313,55.9620361328125,688000
2022-05-03,56.03814630204772,57.44205661812102,55.784424382889,57.09531021118164,844500
2022-05-04,57.04455882333721,58.490764649741486,57.04455882333721,58.38927459716797,753500
2022-05-05,58.28778128841291,58.52458494543959,56.8923237924591,57.51816940307617,599200
2022-05-06,57.095317199380645,57.55201283831388,56.30878689662073,57.154518127441406,515700
2022-05-09,56.68090685513063,57.38286535754821,56.19884028950768,56.6470832824707,832900
2022-05-10,57.24755650663891,57.26446829438597,54.473558742020074,55.674495697021484,1058300
2022-05-11,55.70829725189333,56.7654608872551,55.55606543030464,56.207275390625,886200
2022-05-12,56.6555315118251,56.917712572535336,55.6152857449464,56.875423431396484,913800
2022-05-13,57.3659445804979,57.98332469725375,57.04456261883975,57.831092834472656,882500
2022-05-16,57.76343923910952,58.41464937554802,57.76343923910952,58.10172653198242,862600
2022-05-17,58.533051195039235,58.56688121479625,57.881841058862165,58.28778839111328,537300
2022-05-18,57.97486562086225,58.44001382340173,57.027644529142336,57.44205093383789,644400
2022-05-19,57.27291870883448,57.898757999035595,56.89233579198551,57.35749053955078,786900
2022-05-20,57.78881206981397,57.924125700996576,57.205255501021135,57.73806381225586,831700
2022-05-23,58.05944633900203,58.3639100775911,57.31519877693239,57.88184356689453,576900
2022-05-24,57.8987323242641,59.522533982655524,57.391295112568564,59.48025131225586,1113800
2022-05-25,59.20119389859263,60.292188103299715,59.07433290689774,59.98772430419922,533900
2022-05-26,57.83954555101907,58.45693205186101,57.67885458797477,57.81417465209961,3282600
2022-05-27,58.411630925785964,58.988703798061096,58.038228927672534,58.58984375,1458900
2022-05-31,58.51344755464671,59.37057169741883,57.724215843388514,59.03960418701172,1561500
2022-06-01,59.4554449284211,59.87128129194758,58.64075502423629,59.540313720703125,841000
2022-06-02,60.4907764725773,60.4907764725773,58.88685485963618,59.79489517211914,757600
2022-06-03,59.65911232427342,59.913699234978985,58.844416081195135,58.94625473022461,463000
2022-06-06,59.319661309942425,60.032512485586764,58.92928950310206,59.667598724365234,823100
2022-06-07,59.51485516554033,61.050891110654376,59.47242723972509,61.016944885253906,601700
2022-06-08,60.59263049102925,60.762355153847075,59.70155982478347,60.041015625,451900
2022-06-09,59.8882347943872,60.371956995095466,59.209323489199654,59.387542724609375,514900
2022-06-10,58.99719130816336,59.87977381588492,58.43709473041719,59.701560974121094,701000
2022-06-13,58.55586741015623,59.065047570981314,57.35928788136911,57.76663589477539,898800
2022-06-14,57.49509677602284,57.74969020028731,56.12879211326832,56.858619689941406,850800
2022-06-15,56.858610044192744,59.16690092072539,56.80769395780938,58.30128860473633,925200
2022-06-16,57.31688381048924,58.504975662807546,57.31688381048924,58.28432846069336,810200
2022-06-17,58.79350347527934,59.42998050159875,57.9703254853069,58.38616180419922,1796200
2022-06-21,58.564380028784726,59.811876152058105,58.564380028784726,58.895347595214844,664300
2022-06-22,58.64073365184219,60.65200286870767,58.64073365184219,60.21070861816406,501700
2022-06-23,60.60959234914962,61.97589707019512,60.49078380597871,61.5430908203125,904000
2022-06-24,61.69582254531742,63.09607296640894,61.3393970489167,62.9008903503418,1700900
2022-06-27,62.77359443672846,63.35066706981649,62.21349167171169,62.6887321472168,761600
2022-06-28,62.96879441092794,63.367654403604014,62.17956259923982,62.33231735229492,779200
2022-06-29,62.14842241763923,62.803957713987934,61.94410065576417,62.3101806640625,779400
2022-06-30,62.139889916478126,62.259078119187286,61.2715177974157,61.40773010253906,874200
2022-07-01,61.10126877893129,62.795456687481426,60.87992288250839,62.59964370727539,881100
2022-07-05,62.386800372121094,62.386800372121094,60.990589724785444,61.89301681518555,716800
2022-07-06,61.918536487988675,62.659205014340536,61.918536487988675,62.24204635620117,1205100
2022-07-07,62.53153095481343,62.55707686021696,61.68018264231619,61.92707443237305,738000
2022-07-08,62.02924081913508,62.62518206140025,61.85897374856572,62.4463996887207,559200
2022-07-11,62.50598161236692,62.90611629490203,62.080307523758684,62.74435806274414,1042400
2022-07-12,62.67627687468538,63.18708465905684,61.74830366225241,62.378299713134766,659600
2022-07-13,61.59504775998691,62.165449557991806,61.33113186738477,61.3481559753418,533200
2022-07-14,60.47979922380102,62.62519462150851,60.19885265526976,62.52303695678711,495900
2022-07-15,63.37439346337295,63.81709188863513,62.67628785354925,63.663848876953125,858200
2022-07-18,63.84262661890236,64.02140903685435,63.17006047787876,63.621280670166016,600200
2022-07-19,64.07247223076244,64.94935990430727,63.75747103447267,64.92382049560547,683800
2022-07-20,65.06003937554124,65.48571355072056,64.12355748920123,64.87274169921875,1052300
2022-07-21,64.70246762450223,64.83017116228915,64.10652644185893,64.38746643066406,480400
2022-07-22,64.78759785779907,65.06002902676867,64.31936023674551,64.89827728271484,554100
2022-07-25,65.03448828277392,65.77516355284385,64.71097830604461,65.7070541381836,615900
2022-07-26,65.5538081186919,66.01353690311265,65.40908049080139,65.46015930175781,503300
2022-07-27,65.54530454951315,65.9965181144408,65.16220040823137,65.91138458251953,420200
2022-07-28,66.41008273329102,67.47749442160071,66.15390783707505,67.46041870117188,469200
2022-07-29,67.26401914736877,68.1606476656899,67.04200218366026,67.96424102783203,435800
2022-08-01,67.65683157793144,67.767840058399,66.91391062874676,67.0846939086914,537300
2022-08-02,67.26404050105775,67.5116808991622,66.15393578520677,66.50404357910156,742200
2022-08-03,68.16066149933181,68.29729336469622,64.93280860220572,65.10359191894531,797900
2022-08-04,65.28289076995834,65.5134553236551,64.53143534986667,64.7790756225586,747800
2022-08-05,64.47165367119894,65.60738105442832,64.3948031714882,65.5817642211914,503800
2022-08-08,65.79525142449766,66.41007501291925,65.61592054854114,66.15390014648438,379500
2022-08-09,66.29054442035911,66.61504179837398,66.0599863230541,66.46133422851562,519500
2022-08-10,66.83704567411851,66.93951953892393,66.0599733729762,66.7089614868164,461400
2022-08-11,66.70041156878546,67.43479121558646,66.52108721525912,67.04198455810547,547600
2022-08-12,67.39211537163513,67.71661275504184,66.88830008787333,67.434814453125,600000
2022-08-15,67.44331870690608,68.6388141555655,67.2810701038902,68.61319732666016,720800
2022-08-16,68.57053305087048,68.69008264501933,68.10941039559734,68.3826675415039,429800
2022-08-17,68.10940738423746,68.6303048135543,67.70805954378378,68.26311492919922,433000
2022-08-18,68.27162583280594,68.56196510137637,67.69095381062675,67.77635192871094,324300
2022-08-19,67.5885104927051,67.972776100685,67.27255428250196,67.72513580322266,440800
2022-08-22,67.56289147455206,67.64828310524126,66.90536223682126,67.1957015991211,447400
2022-08-23,67.3579389187896,67.3579389187896,65.80378789768427,66.30760955810547,581100
2022-08-24,66.30761411884717,66.77727134378672,66.25637392860801,66.46985626220703,352600
2022-08-25,66.57234525461124,66.95661745138392,66.33324602904527,66.78582763671875,362600
2022-08-26,66.7260219374424,66.8028789471997,65.72692641533321,65.79524230957031,431700
2022-08-29,65.51347407978518,66.36740360321312,65.11212616137962,65.9831314086914,379700
2022-08-30,66.32059144354959,66.32059144354959,64.94158857279983,65.070068359375,360100
2022-08-31,65.26704347637413,65.66104976765766,64.45334932143261,64.5133056640625,775800
2022-09-01,63.973692482416396,64.53042709601827,63.862340331895524,64.39338684082031,535000
2022-09-02,64.91587143555674,64.91587143555674,63.279909558354376,63.468345642089844,789600
2022-09-06,64.41054860181508,65.43838046759917,64.36772635829539,65.19855499267578,1095800
2022-09-07,65.07006456247329,65.41267512843093,64.91589013453,65.30132293701172,617800
2022-09-08,64.97585349881322,65.14715553288441,63.6996357011479,63.7253303527832,788600
2022-09-09,63.79383549580917,64.23922457758965,63.27135594646463,64.03366088867188,850100
2022-09-12,64.00795734967943,65.18138950665885,64.00795734967943,64.89017486572266,696200
2022-09-13,63.836684850965085,64.51333908821837,63.279943361098,63.519775390625,499400
2022-09-14,63.84524396112215,64.05937477403116,62.38915051248856,62.92876434326172,945400
2022-09-15,62.945904543071826,63.60543123841792,61.695381129333974,61.7639045715332,900800
2022-09-16,61.258518046259645,62.65465462646097,61.03582678596186,62.27778244018555,3501400
2022-09-19,61.7724650359518,62.32063944547041,61.35276389838721,62.22642135620117,837200
2022-09-20,61.7296219055091,61.7296219055091,60.393447909765,60.556182861328125,547700
2022-09-21,60.91593670006565,61.900933222820576,60.616148330788356,60.641849517822266,445600
2022-09-22,60.46197731327681,60.83884966077984,59.75962846050115,60.718936920166016,701600
2022-09-23,60.196435628538474,61.48978719329874,60.196435628538474,60.95018005371094,978200
2022-09-26,60.61612672762778,60.684650132455836,58.817429826776355,59.41699981689453,869500
2022-09-27,59.60542991754379,59.948040410033556,58.20929983898114,58.25212860107422,639000
2022-09-28,58.65471150028045,59.502667636944636,57.823882952292344,59.228580474853516,884000
2022-09-29,56.791229714736154,56.8427935016309,55.79428612182861,56.499019622802734,3377100
2022-09-30,56.902952291150115,58.42414954328234,56.73965822668792,58.08037567138672,2548500
2022-10-03,58.67338054149968,58.67338054149968,57.01467762779022,58.10615921020508,937500
2022-10-04,58.47572365194263,58.99997742381896,57.074852581076094,57.37565231323242,1237300
2022-10-05,56.9373292970737,56.98889308198952,55.424728222445665,56.52479934692383,1000200
2022-10-06,56.61934413698208,56.61934413698208,55.08955713561439,55.24425506591797,606400
2022-10-07,54.96064877924647,56.43886882936235,54.69422381606796,55.78570556640625,835300
2022-10-10,55.88882921753555,56.206821232019884,55.17549950114587,55.192691802978516,838600
2022-10-11,54.91767790807966,56.17244719685172,54.76297996524791,56.069313049316406,732000
2022-10-12,56.026336765495444,56.71387797220832,55.17549493266143,56.30994415283203,560300
2022-10-13,55.60521929198454,56.73966868855515,55.08956166753289,56.62794494628906,570700
2022-10-14,57.427212819952565,57.6936344879013,54.43639158023288,54.5653076171875,713700
2022-10-17,55.416143147570814,56.224004257193634,55.123933043028536,55.40754699707031,834100
2022-10-18,56.09508796856064,56.75685385827058,55.79428827184776,56.50761795043945,702500
2022-10-19,56.034921722799325,56.22399767000844,54.995013848560546,55.519264221191406,628000
2022-10-20,55.42473490253044,56.37010822926148,55.11533904186327,55.313011169433594,502400
2022-10-21,55.51926227905549,56.12945773292254,54.73717990450849,56.103675842285156,619300
2022-10-24,56.55917894319402,56.662313072800465,55.940387279437935,56.301353454589844,545200
2022-10-25,56.473241157177576,57.3842364179678,56.421677367153,57.177974700927734,757600
2022-10-26,57.48737605462123,57.7709900407725,56.902962336313635,57.37565231323242,431700
2022-10-27,57.75378636711669,58.52727592390526,57.51314662876938,57.79676055908203,592000
2022-10-28,57.5811316224854,59.12502429808814,57.5811316224854,58.952518463134766,511900
2022-10-31,58.547140839119784,59.40102995793321,58.41776968211025,59.254398345947266,520000
2022-11-01,59.59078756141073,59.7977946118492,59.107784271240234,59.107784271240234,473000
2022-11-02,58.219402348058516,58.84041035930605,56.98601326472703,57.33964538574219,703100
2022-11-03,56.96012790272674,58.66789301968573,56.52024621726902,58.48676681518555,879300
2022-11-04,58.504014741878606,59.5131491702461,58.176256955266396,58.9007682800293,560500
2022-11-07,59.30615017346412,59.470022490265706,58.27113491053311,58.72826385498047,531300
2022-11-08,58.814532379003936,59.22853330653561,58.25389981672977,58.77140426635742,1034300
2022-11-09,58.80590891286651,60.10830034266915,58.55578032168411,59.176788330078125,1018100
2022-11-10,60.367045183170525,61.48831029760122,59.314782416181174,60.746551513671875,1035200
2022-11-11,61.18643928183675,61.18643928183675,59.17679013247072,59.78054428100586,1273000
2022-11-14,59.59078272273044,60.72930166641712,59.23715722269126,60.03929138183594,744500
2022-11-15,61.07430022890903,61.07430022890903,59.452784614680084,60.022037506103516,818000
2022-11-16,60.15141141586236,60.211786818376446,59.40103235324809,59.42690658569336,521400
2022-11-17,59.06465171854462,59.65115842451494,58.598895812589504,59.599403381347656,758100
2022-11-18,60.582657584618104,60.789664575691575,59.72877513281938,60.3584098815918,910700
2022-11-21,60.37566681230887,60.99667472381784,60.246289067340264,60.634422302246094,1115600
2022-11-22,60.62579252230737,61.19504536088682,60.53091595247327,60.944923400878906,682400
2022-11-23,60.95355131244565,61.126057179172285,60.33254335308169,60.64304733276367,694700
2022-11-25,60.634411363306256,60.815537541415495,60.39290321206966,60.781036376953125,282100
2022-11-28,60.651660952422176,60.798285971622256,58.89214098074757,59.02151870727539,907000
2022-11-29,58.9263327578218,59.87843138261338,58.857087540560165,59.75725555419922,438700
2022-11-30,59.566831294523894,60.570867079881445,58.77918845233005,60.54489517211914,1577400
2022-12-01,60.81320581663709,61.306566302017586,60.23328553092775,60.761268615722656,612500
2022-12-02,60.51026354575192,61.6873988538235,60.389081151577095,61.19403839111328,745600
2022-12-05,61.02093052869045,61.548913576445365,60.48429018079287,61.038238525390625,721100
2022-12-06,61.15076236907546,61.90378237649756,60.93437609501899,61.80857849121094,1047300
2022-12-07,61.79991662267148,62.75201483741886,61.73932873455804,62.310585021972656,994000
2022-12-08,62.46641498642494,63.08960878141282,62.18944070016231,62.50103759765625,686400
2022-12-09,62.57025752666408,62.7866438066967,62.042274475097656,62.042274475097656,574700
2022-12-12,62.154806598656165,62.30195432008369,61.67876064030277,61.99900817871094,943700
2022-12-13,62.98572584550745,63.18480416145714,61.574889444946805,61.96438217163086,899500
2022-12-14,61.730693610137436,62.5096857397002,61.39313145459139,61.65279769897461,1015700
2022-12-15,61.24597526736507,62.120171094362874,60.90841319484408,61.60084533691406,1080100
2022-12-16,60.80454335225602,61.592192563977605,60.14672722641641,61.159420013427734,5033700
2022-12-19,61.02959160410583,61.52295208539438,60.70933751486796,60.84782791137695,1128700
2022-12-20,60.76126845302712,60.856478950265405,60.1813547724562,60.44102096557617,591300
2022-12-21,60.6573874017262,61.87780226126722,60.61410751584585,61.479652404785156,618900
2022-12-22,61.3844651533136,61.67875396071155,60.207323130893656,61.07286834716797,599700
2022-12-23,61.08153999323706,61.92112010677094,60.683389892676274,61.886497497558594,530700
2022-12-27,61.895131636583024,62.01630742168262,61.31521140379495,61.626808166503906,678700
2022-12-28,61.825886792787145,62.02496507147934,60.86513120294645,60.9776496887207,585200
2022-12-29,61.34244884266978,62.20227276564806,61.272973543025614,62.00251388549805,398600
2022-12-30,61.776668219643824,61.99379415316365,60.890797326392295,61.602970123291016,417200
2023-01-03,62.540983837177436,62.540983837177436,60.82134275579997,61.29902267456055,471700
2023-01-04,61.48139990727852,62.549656133172796,61.133996976666495,61.35980987548828,664200
2023-01-05,61.18610453611846,61.24689955145618,59.73570443723295,59.961517333984375,662300
2023-01-06,60.07439910072248,61.48137747456504,60.07439910072248,61.47269058227539,545100
2023-01-09,61.429277725295776,62.85362345121965,61.06450108726493,62.636497497558594,1100700
2023-01-10,62.45412408154784,62.69730413459105,61.698523237169745,61.976444244384766,484400
2023-01-11,62.306472182674675,64.13901606682623,62.193569053387,63.98268508911133,751400
2023-01-12,64.40823601347782,65.28541995841123,63.982664439945964,65.25067901611328,611500
2023-01-13,64.8164503223803,65.20728109317868,64.53852931090927,64.9814682006836,427200
2023-01-17,65.22465157604756,65.6415364275448,64.97278461124964,65.0162124633789,1654300
2023-01-18,65.01618350065027,65.21593562867761,63.47024807021833,64.04345703125,557700
2023-01-19,64.16506093094391,64.77301759101162,63.77423685573913,64.38218688964844,586300
2023-01-20,64.56455960409666,64.6166743300487,63.67868877679783,64.53850555419922,394600
2023-01-23,64.79907296284203,65.12042177367282,64.17374912887863,64.55589294433594,565600
2023-01-24,63.76557442696626,64.52117543857602,63.76557442696626,64.06954956054688,450800
2023-01-25,64.06084340607164,64.54720342328802,63.67001271267283,64.27796936035156,487100
2023-01-26,64.44299114198348,64.6774909216888,63.90452292785597,64.58195495605469,380200
2023-01-27,64.52983723117073,64.87723346230706,64.35613248944419,64.50377655029297,509500
2023-01-30,64.32080798894475,65.07014332296639,64.15525514958354,64.60834503173828,531600
2023-01-31,62.90058021925905,65.2008640227145,62.159953050774874,65.02659606933594,2249700
2023-02-01,64.80875396728516,65.31412096590616,63.71960439145099,64.80875396728516,1297100
2023-02-02,64.80875350696704,65.9676102428575,64.52993148343954,65.0962905883789,1625900
2023-02-03,64.91328755833932,64.91328755833932,63.440755820711146,64.53861999511719,18277700
2023-02-06,64.34691571034143,64.76515181308301,63.728279932589984,64.66059112548828,1161300
2023-02-07,64.19012199951682,64.61707344743871,63.73703867133178,64.2249755859375,920200
2023-02-08,64.21626705012461,64.44281206104917,63.66733796543626,63.86774444580078,1051400
2023-02-09,64.04198578892505,64.23367715014703,62.46489955864682,62.56074523925781,945100
2023-02-10,62.45618744346321,63.632467540967724,62.360341758338166,63.32750701904297,768700
2023-02-13,63.42335727413974,63.75445634356671,63.222950832354144,63.54534149169922,853400
2023-02-14,63.48433871955682,63.501762184435314,62.447466396821746,62.543312072753906,930700
2023-02-15,63.615041279018655,64.47764575959826,62.917982990128955,64.37308502197266,797400
2023-02-16,63.70215366290102,65.42736213006826,63.49303889516773,64.98299407958984,680400
2023-02-17,65.25311343603887,65.35767416376183,64.42536261306174,65.17469787597656,897500
2023-02-21,64.9830138893556,65.31411292650385,63.885149390709415,64.1116943359375,798600
2023-02-22,64.2685138359053,64.7215969498105,63.36234096045615,63.64116287231445,708900
2023-02-23,63.902571538831545,64.25110068253854,63.57147250851218,63.84157943725586,529800
2023-02-24,63.37108845224252,63.60634186018751,62.32550076184592,62.59560775756836,526000
2023-02-27,63.172605563088084,63.251283988048115,61.94866781651382,62.38578796386719,624000
2023-02-28,62.32457216595097,62.98025218452539,61.869963617916355,61.87870788574219,1489900
2023-03-01,61.59019387824414,61.721331187841216,60.48865648543828,61.24924087524414,992300
2023-03-02,61.2492558022681,61.71260196183505,60.9083027161746,61.625179290771484,630500
2023-03-03,62.07978746507096,62.07978746507096,61.52901196795261,61.738834381103516,882400
2023-03-06,61.80879370662323,62.17597974432812,61.5465255881768,61.64269256591797,663100
2023-03-07,61.581460031304644,61.695108815916726,60.96075050933827,61.27547073364258,663300
2023-03-08,61.415368471026,61.67764317517032,60.864599596230285,61.03070068359375,431100
2023-03-09,60.847117102029046,61.32795188407612,60.46245594631484,60.672271728515625,737400
2023-03-10,60.611086708518854,60.934551378031315,58.07578829084089,58.381771087646484,799700
2023-03-13,58.08451802463609,60.05155837311723,57.935892129164884,59.81550979614258,1019400
2023-03-14,60.890828619823886,61.10064439113417,59.5794683767692,59.94664764404297,1053000
2023-03-15,59.4395968275914,60.45371878906675,59.14235832366367,60.034080505371094,915600
2023-03-16,59.492044811766526,60.602326866311536,59.18605542365576,59.658145904541016,762600
2023-03-17,59.69311308511589,60.05155472842517,58.60031295784027,59.76305389404297,1705900
2023-03-20,60.26138620889426,60.611083674851265,59.83301031480723,60.182701110839844,547500
2023-03-21,59.79802281764379,60.165202050533985,58.35552535137804,58.81012725830078,868600
2023-03-22,58.609063990575,58.74020135496732,56.773160898852844,56.781898498535156,766000
2023-03-23,57.000452839997706,57.72607373635604,56.650762129874764,56.773155212402344,651600
2023-03-24,56.7556640067841,58.67025190333686,56.51962212155548,58.65276336669922,674500
2023-03-27,58.98499066388207,58.98499066388207,58.206917375909974,58.5740966796875,720300
2023-03-28,58.29434315597893,59.054934614044065,58.04955694048876,58.76643371582031,513200
2023-03-29,59.04618355640131,59.27348787462484,58.609063459007096,59.054927825927734,596500
2023-03-30,59.502378738093434,59.86209848590551,58.98474108387305,59.23040008544922,806900
2023-03-31,59.46727977323339,60.23935852080644,59.40586502683148,60.19548797607422,1558300
2023-04-03,60.16917014977417,60.5815291854119,59.27426188228258,59.537471771240234,833500
2023-04-04,59.537475950264444,59.70417600455225,58.975967728533526,59.36200714111328,1033200
2023-04-05,59.063694102625895,59.38831871849518,58.668885988862115,58.81803512573242,453100
2023-04-06,59.35321350980094,59.397077351798124,58.15123178485166,58.61623001098633,484800
2023-04-10,58.528482554516586,59.27423463886254,57.949430436139444,59.239139556884766,559600
2023-04-11,59.11632161714076,59.379531436326964,58.44075956532837,58.870662689208984,674700
2023-04-12,59.32691341371843,59.32691341371843,57.86172137919838,57.96700668334961,651100
2023-04-13,57.92313815096923,58.28285793240395,57.15984142382811,58.22144317626953,836600
2023-04-14,58.44078228356051,58.91455612604794,57.53710515007213,57.99332809448242,809200
2023-04-17,58.089813954675236,59.379529988575854,57.99330413624025,59.19528579711914,653500
2023-04-18,59.04614381437153,59.40585679525185,58.55481921753132,59.05491256713867,528800
2023-04-19,58.73030243772832,59.12511056295138,58.38813361088026,58.967185974121094,342800
2023-04-20,58.93209087730267,59.30935480096915,58.633792594903966,58.967185974121094,435400
2023-04-21,59.116334759713965,59.326905339357864,58.449548005290666,58.861900329589844,249000
2023-04-24,58.9496322370633,58.9934960807121,58.107370130778484,58.50217819213867,347800
2023-04-25,58.265309824553725,59.02860650055889,58.19511962404343,58.625022888183594,576800
2023-04-26,58.326724432727744,58.80049155073898,58.03719487661627,58.151248931884766,505600
2023-04-27,58.12747375759488,59.87102997586543,58.12747375759488,59.66849899291992,652000
2023-04-28,59.72133472610749,60.55788863336271,59.39551552856051,59.87103271484375,728800
2023-05-01,59.58923033363033,59.994298933299355,59.10491224891833,59.36028289794922,429500
2023-05-02,59.087298343293384,59.21057980219277,58.532531778246145,58.77909469604492,743200
2023-05-03,59.052093986923666,59.29865698771733,58.33882148915085,58.56777572631836,783600
2023-05-04,58.532542330178394,59.448352417339464,58.11866590711806,59.439544677734375,821800
2023-05-05,60.12637595011326,60.75159083939915,59.21937397384873,60.02070999145508,822700
2023-05-08,59.818215430949444,60.02075319472224,59.342698119705396,59.63329315185547,516500
2023-05-09,59.4835740627435,59.59804779926896,58.7350707507079,59.03447341918945,707400
2023-05-10,60.11758384951726,60.11758384951726,58.911185718848635,59.351478576660156,731100
2023-05-11,58.93759977827401,59.131329702633955,58.145071323317694,58.479698181152344,476100
2023-05-12,58.48851581261657,59.016866026537315,58.19792084354205,58.858360290527344,439300
2023-05-15,59.36028997923235,59.44834721256321,58.823132122076935,58.8759651184082,432900
2023-05-16,58.814336884201104,58.814336884201104,57.51987445225763,57.53748321533203,343300
2023-05-17,57.62553407839552,57.9777630064682,57.211657697740335,57.87209701538086,820900
2023-05-18,57.81046065090535,58.31239430151881,57.55508995591441,58.1714973449707,1027900
2023-05-19,58.391649953677494,58.87597489492513,57.84569098536639,58.057029724121094,1164800
2023-05-22,58.1803144039607,58.59419088219679,57.748829162503775,57.775245666503906,706900
2023-05-23,57.87209070904981,58.41804951907095,57.502246343873786,57.51104736328125,684500
2023-05-24,57.238079860245385,57.60792430232613,56.80659467781785,57.50225830078125,568100
2023-05-25,57.67838394953261,57.775248948594296,56.32228068100714,56.524818420410156,519700
2023-05-26,56.700914959217485,57.009118622909185,56.23420559443634,56.87702941894531,425700
2023-05-30,57.19789421442547,57.57797630862406,56.490765913074746,56.77362060546875,553100
2023-05-31,56.89736819611082,57.35699906761737,56.54380235603251,57.00343322753906,1000200
2023-06-01,57.04762915287897,57.392353978334626,56.43772827228486,56.79129409790039,422700
2023-06-02,57.12719101603458,57.71941677574691,56.93273617390127,57.43656539916992,855000
2023-06-05,57.35699462251081,58.01108699255435,57.16253308835293,57.657527923583984,636100
2023-06-06,57.98457985525382,58.01993711645243,57.56030620828644,57.80780029296875,680800
2023-06-07,58.05528845765669,58.31162351742674,57.76359614029345,58.07296371459961,860600
2023-06-08,57.790116490677946,58.40001742587009,57.701726712288256,58.046451568603516,534000
2023-06-09,58.187888625044216,58.187888625044216,57.68405940073612,57.79896545410156,422200
2023-06-12,57.74592644446434,58.06413504974011,57.30397079754887,57.975738525390625,749100
2023-06-13,57.84316255564926,58.338150767813644,57.61334370984067,57.763607025146484,628400
2023-06-14,57.89618884057442,58.567963301619294,57.648694761165224,58.13484191894531,729900
2023-06-15,58.13484337350274,58.24975615875209,57.64869620355905,58.22323989868164,713300
2023-06-16,58.311617625996575,58.49723815182637,57.86966206629517,58.19670486450195,1624500
2023-06-20,58.15253222630197,58.15253222630197,57.277461822354915,57.86083984375,779200
2023-06-21,57.728238337396476,58.00225539522842,57.10066219438715,57.62217330932617,1026600
2023-06-22,58.39117824347589,58.400019244702555,57.2420976012069,57.80780029296875,1072100
2023-06-23,57.586826643581496,57.95806779752173,57.189062484038224,57.48075485229492,11966900
2023-06-26,57.613334327806186,58.20555323430716,57.613334327806186,57.94038391113281,918900
2023-06-27,58.01993708705868,58.31162943401849,57.71941048258471,57.949222564697266,2381500
2023-06-28,58.05528969898058,58.05528969898058,57.09182295416098,57.44538879394531,932200
2023-06-29,57.24398186119754,58.14895875377419,57.1286445889743,58.08685302734375,893200
2023-06-30,58.33529878139702,58.43289449958705,57.39483833595036,58.01589584350586,881400
2023-07-03,58.024756028110836,58.823263180184625,57.83843882079654,58.43288040161133,365400
2023-07-05,58.41513131950931,59.133791132049254,58.01588113288957,58.814388275146484,990800
2023-07-06,58.34416127459952,58.592584227843126,57.448058391241275,58.25543975830078,663400
2023-07-07,57.98038902840216,58.21994454672119,57.57226467502524,57.7674560546875,859100
2023-07-10,57.634370637603155,57.90054193257096,57.26173623986199,57.483543395996094,757200
2023-07-11,57.6787464655863,58.17559242993176,57.27948944222133,58.09574508666992,1593800
2023-07-12,58.38851387531929,58.743406680521645,58.11347516657066,58.14009094238281,1009100
2023-07-13,57.97151850791326,58.22881563653364,57.749711338656134,58.166709899902344,610600
2023-07-14,58.02476246652622,58.37078114264943,57.74971694700443,58.1312255859375,580800
2023-07-17,58.02475713656407,58.503861436960726,57.847307338814765,58.30867004394531,737400
2023-07-18,58.290929737649506,58.41514122873588,57.90942108102178,58.09574508666992,764900
2023-07-19,58.38850645280054,59.06280202006485,58.157831912407694,58.68129348754883,1360700
2023-07-20,58.99184324085555,59.426590242940264,58.46838147824828,59.302371978759766,958700
2023-07-21,59.44430848327417,60.02100835221364,59.293481265417796,59.710479736328125,1018900
2023-07-24,59.79035209455681,60.579985235274634,59.59516066309505,60.517879486083984,907400
2023-07-25,60.51787878789759,60.78405014936901,60.260581610213585,60.42915725708008,650500
2023-07-26,60.48238039955704,61.28976178631146,60.384784698542376,61.280887603759766,653400
2023-07-27,61.27201728066215,61.449467097783426,59.346732455770386,59.373348236083984,681400
2023-07-28,59.705481532836714,59.883571220478935,58.17388576184361,58.48554611206055,647400
2023-07-31,58.48555657686863,58.886261842604796,57.595094391955094,57.684139251708984,1594900
2023-08-01,57.74646815820334,57.960177168601156,57.3635691679935,57.56837844848633,589700
2023-08-02,57.43479771728029,57.52384255655442,55.80525066318915,56.14362716674805,1634900
2023-08-03,57.03409401045448,57.6039891488879,56.45529234975887,57.43479919433594,1225500
2023-08-04,57.924566143945604,59.04654357251167,57.47933506457227,57.53276062011719,1795600
2023-08-07,57.43479740588836,58.00469252657596,57.22108843405194,57.7642707824707,954700
2023-08-08,57.55055820174042,57.55055820174042,56.686812347768175,56.79366683959961,563300
2023-08-09,56.651201148553966,57.43480879328395,56.49091768947638,57.15876770019531,403100
2023-08-10,57.123156180483605,57.39029078621194,56.57106712541091,56.61559295654297,554500
2023-08-11,56.49982320272465,56.989576698105296,56.33063322292232,56.66010665893555,654900
2023-08-14,56.70462417500678,56.79366902214774,55.37783421281009,55.85868453979492,622400
2023-08-15,55.57373364546868,55.609352940942586,54.772316481520654,54.834651947021484,818200
2023-08-16,54.95040855741312,55.2175464748975,54.64765134510604,54.941505432128906,809400
2023-08-17,54.852461271075235,55.16412502866871,54.540800910324926,54.585323333740234,3136500
2023-08-18,54.37160303708535,54.9414980907262,54.32707722608516,54.64764404296875,739800
2023-08-21,54.42504764312372,54.896994909701014,54.131196889258284,54.70999526977539,625800
2023-08-22,54.736697592341386,55.2798799296912,54.585317293269455,55.15521240234375,491600
2023-08-23,55.44016316101123,55.734017254334844,55.173025237798925,55.502498626708984,617800
2023-08-24,55.5826363953947,56.17034457621464,55.10178949711751,55.13740539550781,400400
2023-08-25,55.20863967810859,55.5381096412007,55.155210739427694,55.30659103393555,526000
2023-08-28,55.297696331411814,56.018971871973044,55.27098355478328,55.31550598144531,434700
2023-08-29,55.28879532271724,55.440172258535505,54.950418752805746,55.16413116455078,872000
2023-08-30,55.30984313308078,55.542276907405,55.17574987271219,55.408180236816406,563700
2023-08-31,55.33665584124779,55.6048457301756,55.184679411049714,55.26513671875,720100
2023-09-01,55.38136490162595,55.488640197068584,54.773465877084114,54.88968276977539,493300
2023-09-05,54.69300665486061,54.70194484157891,53.71858061200482,53.79903793334961,651800
2023-09-06,53.995710003703444,54.10298529117223,53.55766384702437,53.915252685546875,381400
2023-09-07,53.95099594950932,54.532076820702805,53.879480245025604,54.17448806762695,638900
2023-09-08,54.371178107126745,54.56785231979782,53.91525555346752,53.95995330810547,1098500
2023-09-11,53.986769002029824,54.22814095915933,53.66493972585713,53.879493713378906,479800
2023-09-12,53.736454010009766,53.92418660076549,53.48614388900214,53.736454010009766,393900
2023-09-13,53.816925786841274,53.85268535951666,53.21796488030044,53.37887954711914,588700
2023-09-14,53.673892373368716,54.00465990410518,53.62025301288957,53.709651947021484,976400
2023-09-15,53.6649422097698,53.951011932893095,52.90507014713979,53.16432189941406,1532400
2023-09-18,53.1821946739736,53.22689242290418,52.61899348883322,52.72626876831055,551200
2023-09-19,52.6279398626512,53.083865839249505,52.51172637939453,52.51172637939453,516000
2023-09-20,52.806726921633754,53.2984089881415,52.43126173237247,52.493839263916016,514300
2023-09-21,52.82461885561051,52.84249864162465,50.96516203278592,51.08137893676758,850600
2023-09-22,51.10818500778148,51.44789404249224,50.8310569146556,50.90257263183594,796800
2023-09-25,51.02773334804052,51.07243109952067,50.562869230163294,50.80424118041992,999300
2023-09-26,50.482409652258376,50.598623118857496,49.2576701731964,49.32918930053711,1160100
2023-09-27,50.33937707733119,50.74166025099058,49.186156673617354,49.40070724487305,982700
2023-09-28,49.59196174689339,49.96908871555276,49.40339997520468,49.565025329589844,624500
2023-09-29,50.14867881303938,50.35520280207992,49.39442815939696,49.6009521484375,904900
2023-10-02,49.475235614233675,49.475235614233675,48.03856948570856,48.361820220947266,1066700
2023-10-03,48.26304620496707,48.73894119238626,47.98469065886945,48.69404602050781,1110700
2023-10-04,48.72997021699585,49.08913506660586,48.11938620484806,49.017303466796875,698900
2023-10-05,48.93648808244875,49.76257027383346,48.69405002403393,49.690738677978516,1065400
2023-10-06,49.25075148637296,49.663795954928744,48.90056436597632,49.071170806884766,826300
2023-10-09,48.92750793858737,49.978069379877,48.92750793858737,49.502174377441406,750500
2023-10-10,49.28666517243734,49.7266460237594,48.5503734826997,49.16095733642578,1481300
2023-10-11,49.48421439342028,49.879296703994385,49.08015099324104,49.3944206237793,861700
2023-10-12,49.28666994086661,49.34952386495343,48.28998139422991,48.40671157836914,1019000
2023-10-13,48.63118655343391,49.35850058600467,48.37078979081555,49.29564666748047,772000
2023-10-16,49.57401004660966,50.328260665955476,49.035261072197976,50.157657623291016,902600
2023-10-17,49.81643797874552,51.1004596460158,49.74460639523481,50.920875549316406,1089100
2023-10-18,50.66947672075976,50.73233066171625,49.7805370303592,49.825435638427734,553200
2023-10-19,49.520141246278094,50.04991259864638,49.18790937383371,49.34055709838867,693800
2023-10-20,49.466263308104125,49.91522195006358,49.19688880798497,49.214847564697266,675400
2023-10-23,48.85567398202917,49.178924717224746,48.487528072563585,48.49650573730469,629700
2023-10-24,48.69404808194033,49.08913040659106,48.48752754233093,48.954444885253906,849400
2023-10-25,48.810771534567635,49.071168301927585,48.39773051237843,48.631187438964844,1640700
2023-10-26,48.685077163812345,49.31361653438306,48.685077163812345,48.981388092041016,829700
2023-10-27,49.00832843026307,49.03526485347608,48.38876329410215,48.77486801147461,796800
2023-10-30,49.03373783634061,49.47572507921542,47.52736479490055,49.448665618896484,1593500
2023-10-31,49.77339066222327,50.8918918900664,49.33139999834889,50.45892333984375,1592700
2023-11-01,50.38676789668732,51.676654983722756,50.1702818828028,51.6135139465332,1012600
2023-11-02,52.29904687169117,53.19204695092488,52.2810060837247,52.46141052246094,1068800
2023-11-03,53.417551075863045,54.0489614433894,53.155964814500166,53.20106506347656,925600
2023-11-06,52.92144029484462,52.97556266050561,52.488471692342465,52.858299255371094,766200
2023-11-07,52.91242317227499,53.06576815901247,52.14570856137361,52.29003143310547,642300
2023-11-08,52.14570062877646,52.62376942348852,52.14570062877646,52.41630554199219,514700
2023-11-09,52.398284991968126,52.5245671041773,51.02721566911369,51.30684280395508,629400
2023-11-10,51.66764615934401,51.66764615934401,50.93701298652207,51.0993766784668,714600
2023-11-13,50.828753673455466,51.18054386586603,50.4859890361247,50.72051239013672,478600
2023-11-14,52.02844498168523,53.31833214895273,52.02844498168523,52.353172302246094,711200
2023-11-15,52.262964608179246,52.8222187049968,52.262964608179246,52.59671401977539,603000
2023-11-16,52.72300008945382,53.02968662223949,52.52455485031936,52.53357696533203,668100
2023-11-17,52.87633936475955,52.948502518047306,52.05550242121826,52.199825286865234,1148200
2023-11-20,52.09158210754394,52.21786418028641,51.73077323605539,51.8660774230957,825000
2023-11-21,51.649585280660844,51.793908123937925,51.15347572195388,51.415061950683594,1019700
2023-11-22,51.82097136035291,52.15471729243182,51.433103071344426,51.839012145996094,757500
2023-11-24,51.784885206364535,52.3441357481004,51.631543703359426,52.15471267700195,268500
2023-11-27,52.15472616688575,52.77711789330348,51.78489860059198,52.425331115722656,746400
2023-11-28,52.35316771843843,53.39950930367232,52.10962224934153,52.912418365478516,1011800
2023-11-29,53.17238534094171,53.48942543451626,52.79193377317439,52.87345886230469,889000
2023-11-30,52.86441978018815,53.888012141260006,52.80101174021263,53.634376525878906,1242100
2023-12-01,53.49849163672288,54.485849623369006,53.38978920216273,54.449615478515625,732700
2023-12-04,54.35904356161946,55.80837861493105,54.35904356161946,55.708736419677734,1270600
2023-12-05,55.554741234225034,55.7993131108244,55.056530304725804,55.23769760131836,1057500
2023-12-06,55.464150130036614,56.016708772612056,54.99311658973424,55.14710998535156,816900
2023-12-07,55.011228928508004,55.237687142500945,54.74853657096144,54.91158676147461,434900
2023-12-08,54.67608875795438,54.866312887603364,53.2720480852684,53.344512939453125,1226100
2023-12-11,53.0184010114618,53.9514112918335,52.79194277586802,53.71589279174805,967300
2023-12-12,53.72496126484016,54.07823561346645,53.36262665033788,53.7702522277832,726500
2023-12-13,53.71589646974383,56.23411457169757,53.60719747675003,56.06200408935547,1157100
2023-12-14,57.058423876048614,57.284882132738716,56.15259084928821,56.22505569458008,974200
2023-12-15,55.926137740428935,56.533044265592494,55.26487652920544,55.46416091918945,3226700
2023-12-18,55.88989231785081,56.08011640331101,55.14710959373901,55.33733367919922,1022300
2023-12-19,55.57284420672246,56.42432930092737,55.57284420672246,56.21598815917969,1206900
2023-12-20,56.10728633743524,56.92253729701214,56.08011245727539,56.08011245727539,1047700
2023-12-21,56.487747414887714,56.66891470913295,55.84460680302191,56.54209518432617,703800
2023-12-22,56.69608701849788,57.10371255535372,56.46057196135819,56.6326789855957,658800
2023-12-26,56.84101778893034,57.284877456218574,56.68702784558203,57.10371017456055,585700
2023-12-27,57.022187939372806,57.20335523014535,56.85007745817349,57.05842208862305,955500
2023-12-28,57.0193021901247,57.72863210341786,57.0193021901247,57.719539642333984,612200
2023-12-29,57.61041578389826,57.728638605790344,57.19209314530328,57.24665832519531,749600
2024-01-02,57.08297850325305,57.965096687508655,56.955663191934114,57.75593185424805,987800
2024-01-03,57.41035909038477,57.48310920551059,56.60099454602479,56.85562515258789,1659500
2024-01-04,56.81014905565282,57.646794358796974,56.57370340453371,57.25575256347656,1319900
2024-01-05,56.96474937987837,57.61042179847695,56.67374199490206,57.41944885253906,1102400
2024-01-08,57.55585549961712,58.13787022323219,57.38306749355043,57.937801361083984,1016500
2024-01-09,57.53767058825611,57.88324315222338,57.29213246141739,57.792301177978516,1508500
2024-01-10,57.910525866713144,57.96509105300956,56.74649631171002,56.81015396118164,941400
2024-01-11,56.901086841765995,57.05568645310847,56.2008492977496,56.946556091308594,1095500
2024-01-12,57.446725427177476,57.66498268417581,56.873806632084495,57.16481399536133,440600
2024-01-16,56.919288192982734,57.38308019442892,56.519153849204024,56.73740768432617,597800
2024-01-17,56.01897197332333,56.664647841745435,55.36420711119671,55.809810638427734,814300
2024-01-18,55.655217409830676,55.71887505992049,55.03682583545954,55.30055236816406,944000
2024-01-19,55.40968351840443,55.96441748519127,54.9549840005899,55.5551872253418,797600
2024-01-22,56.382734515469515,56.71921115333187,55.2641742308879,55.618839263916016,2058200
2024-01-23,55.85528202404448,56.064446836011186,54.70944086974364,55.04591751098633,810300
2024-01-24,55.618842775097505,55.618842775097505,53.67272946756621,53.745479583740234,1361700
2024-01-25,54.209270377095216,54.48208936028968,53.84550942011487,54.263832092285156,1045600
2024-01-26,54.382035616815614,54.536635182824476,53.836397844140414,54.08193588256836,423100
2024-01-29,54.10014716207967,55.09139219482337,53.98192432264736,55.018638610839844,1254100
2024-01-30,54.9702455365344,55.11634571571357,54.25800411514578,54.69630813598633,554900
2024-01-31,54.86980001075487,55.34462645526379,54.258003126815375,54.43149948120117,815900
2024-02-01,54.43150005059259,55.93815748357481,54.14842943168299,55.89250183105469,914100
2024-02-02,55.44507552277349,55.4815979574183,53.85623292506534,54.22148513793945,949600
2024-02-05,53.64621772512841,53.64621772512841,52.60525337681192,52.723960876464844,788500
2024-02-06,52.66002478989844,53.32661046864627,52.586976451797526,53.189640045166016,669700
2024-02-07,53.171374154622114,53.436181767637855,52.82438498871536,53.08006286621094,690500
2024-02-08,52.95223054635687,53.427053469792114,52.85178602987157,52.93396759033203,710000
2024-02-09,52.97962981481137,53.18051887271723,52.30391429122998,52.532196044921875,1031600
2024-02-12,52.66002746731535,53.335742916443024,52.60524208177983,53.098331451416016,1597600
2024-02-13,52.27652139754902,52.73308490320447,51.573413180843254,52.3313102722168,1410500
2024-02-14,51.75603042237443,52.50479416484365,50.70593314575655,51.31772994995117,2127100
2024-02-15,51.774306648286945,52.72395965693746,51.4912359966786,52.358707427978516,1039200
2024-02-16,52.04823749343816,52.623508462111516,51.810826012963496,52.07563018798828,948200
2024-02-20,52.09388685607122,52.33130179118533,51.226415639251286,51.381649017333984,1202000
2024-02-21,51.682981156192504,52.2034632106241,51.35425839810625,52.148677825927734,1127500
2024-02-22,52.17608151858366,52.29478901595742,51.55515481689488,52.08477020263672,759800
2024-02-23,52.093882345553745,52.9156978447115,51.96604515308526,52.513919830322266,709500
2024-02-26,52.37696732928713,52.49567481926257,51.49123298992997,51.5003662109375,762200
2024-02-27,51.83821206525292,52.01170491401157,51.089448321532934,51.14423370361328,1284200
2024-02-28,50.88466959712216,51.324911455719715,50.627862720956415,50.72875213623047,926800
2024-02-29,51.05893979732206,51.32492039322837,50.38940496877757,50.39857864379883,1741700
2024-03-01,50.453613760218204,51.9761186447633,49.784078837969155,51.8752326965332,2527600
2024-03-04,51.9486004611158,52.819914207646605,51.82019699296577,52.50807571411133,1480300
2024-03-05,52.407171766995994,52.72818384723533,52.104507032821274,52.37965774536133,1155600
2024-03-06,52.57227083976606,52.85659526830974,52.08617105752101,52.52641296386719,1319800
2024-03-07,52.65480845449253,52.66397862879311,51.875214185891004,52.45302963256836,1243800
2024-03-08,52.902451960566204,53.30600615767148,52.71901696234323,52.85659408569336,1355200
2024-03-11,52.87494256471858,53.461931811439165,52.68233387541873,53.37021255493164,905300
2024-03-12,53.19595303429094,53.45275996382775,52.361327014564274,52.480560302734375,1080700
2024-03-13,52.46222186402599,52.83826212053394,51.46250457251962,51.59090805053711,1232700
2024-03-14,51.67343725680891,51.81101436747516,50.40773973436568,50.65537643432617,1338900
2024-03-15,50.26100078793838,52.01279832757812,50.26100078793838,51.93942642211914,2343100
2024-03-18,51.66427215351769,51.994450953810656,51.16899870498085,51.24237060546875,916800
2024-03-19,51.31575198751502,51.60007294581015,50.91219424222076,51.068115234375,846700
2024-03-20,50.85716212234897,51.774333653865696,50.62786923946978,51.700958251953125,648400
2024-03-21,51.83853817560349,52.04948721937604,51.581731252529416,51.6826171875,595900
2024-03-22,51.9761123974157,51.9761123974157,51.04977062968333,51.19651794433594,785100
2024-03-25,51.490010353719484,51.77433479429589,51.40746477411548,51.43498229980469,954100
2024-03-26,51.590895652770996,51.590895652770996,51.26988703486859,51.361602783203125,839200
2024-03-27,51.72733808610667,52.39983910298657,51.72733808610667,52.21559143066406,771200
2024-03-28,52.45511478161576,52.76833479320527,52.381417815835334,52.62093734741211,828500
2024-04-01,52.65778615857811,52.7222723197233,52.25244407220372,52.57487487792969,892900
2024-04-02,52.31693410265649,52.71306541569284,51.957653031351995,52.36299514770508,1168300
2024-04-03,52.307720470569066,52.307720470569066,51.71813065206291,51.86552810668945,871700
2024-04-04,52.18795346818352,52.47353401059093,51.72733606251282,51.80103302001953,679400
2024-04-05,51.64443020840276,51.8655246183561,50.87059274510149,51.616790771484375,629700
2024-04-08,51.61678727951365,52.722269797189284,51.543090319259036,52.63935852050781,736300
2024-04-09,52.759111298998725,53.94750489659108,52.759111298998725,53.846168518066406,1752100
2024-04-10,52.731489438141914,52.731489438141914,51.39569807416291,52.068199157714844,1331400
2024-04-11,52.3722047906929,52.768336094952794,52.068199088721585,52.28008270263672,1114300
2024-04-12,52.37220362294919,52.52881538623161,51.7549779154238,51.79182815551758,937900
2024-04-15,51.883952616630594,51.920802858411285,51.10090430706961,51.30357360839844,690500
2024-04-16,51.16538009727198,51.17459089873306,50.46523970234989,50.57579040527344,760000
2024-04-17,50.649496359027765,50.99035230135903,50.52973483336398,50.833744049072266,979500
2024-04-18,50.981141854894055,51.46939524982996,50.713982878172274,51.43254852294922,794100
2024-04-19,51.44177015466199,52.547253021135255,51.44177015466199,52.10506057739258,1186200
2024-04-22,52.058989316833966,52.59330731406375,51.883955928551465,52.41827392578125,978700
2024-04-23,52.41826458652863,53.11840152914938,52.41826458652863,53.02627944946289,1178000
2024-04-24,53.43162408271953,54.196250734872685,52.57487534646148,53.77248001098633,1428300
2024-04-25,53.46847321846862,53.809329139700175,53.12761378300488,53.477684020996094,832700
2024-04-26,53.625080077756095,53.9567251879051,53.15525184786639,53.2197380065918,780900
2024-04-29,53.47880584127347,54.04320211522935,53.32151692794474,53.4510498046875,837800
2024-04-30,53.09019961651728,53.330760134698025,52.757113107108815,52.942161560058594,1111900
2024-05-01,52.84964106222296,53.987684401323975,52.775623791052816,53.2197380065918,636900
2024-05-02,53.700870726968596,54.17274104922248,53.41404537531996,53.66386032104492,696300
2024-05-03,54.2004874534913,54.63534726419703,53.72861371634574,54.38553237915039,631800
2024-05-06,54.598344631583046,54.87591911855643,54.02469751555008,54.367034912109375,656700
2024-05-07,54.589094734332434,55.0054529424447,54.48731789129318,54.77414321899414,786100
2024-05-08,54.61684500625987,54.61684500625987,53.8303934413496,53.9876823425293,477000
2024-05-09,54.209741251554,55.21825168135529,54.015441951286405,55.042457580566406,796900
2024-05-10,55.17199729063744,55.68087798615,55.01470484031169,55.65312194824219,638600
2024-05-13,55.93069333985862,55.9491985417729,55.357046198541354,55.5791015625,469300
2024-05-14,56.01396684672815,56.060228088299304,55.46807572537294,55.8474235534668,676700
2024-05-15,56.43956943997734,56.569102313315334,55.64386347003701,55.68087387084961,954800
2024-05-16,55.68088026020545,55.98620727818027,55.51433696694409,55.8474235534668,484900
2024-05-17,55.86593123494856,56.08798661614602,55.68088273094625,56.00471496582031,537600
2024-05-20,56.00470824979417,56.12499029239758,55.73639165714904,55.893680572509766,559000
2024-05-21,55.801148189024794,56.347039172218906,55.72712739763988,56.208251953125,758800
2024-05-22,56.05097062412161,56.208259532766434,55.523581238150065,55.69012451171875,508400
2024-05-23,55.46806211748394,55.514323347705904,54.561328593012085,54.58908462524414,752200
2024-05-24,54.85741795427789,54.97769647601072,54.59834864933889,54.87592315673828,507600
2024-05-28,55.22750020632569,55.70862478413029,54.74637562852109,54.820396423339844,937800
2024-05-29,54.36703428541069,54.607598367413765,54.14497893379912,54.478065490722656,872400
2024-05-30,54.92217761111841,55.77339564206814,54.92217761111841,55.75489044189453,858500
2024-05-31,55.81063661898922,56.53532828963599,55.52261640783508,56.45170974731445,848900
2024-06-03,56.45170778026789,56.80476422934663,56.22872737132004,56.646820068359375,677800
2024-06-04,56.70256037055238,57.4458378119131,56.618941835609775,57.08348846435547,750900
2024-06-05,56.953420512209256,57.250730094752996,56.618946345795095,57.22285842895508,619600
2024-06-06,57.027748183680885,57.58520275027171,56.906965061375985,57.55733108520508,510300
2024-06-07,56.786181187576936,57.18569158789023,56.73043785818137,56.814056396484375,677300
2024-06-10,56.47029590200248,56.66540821023838,55.578367085704315,55.84780502319336,932500
2024-06-11,55.67127172687108,56.27518382092785,55.42970901577429,55.912837982177734,740900
2024-06-12,57.01846372756333,57.176411456203454,55.79206066369386,55.950008392333984,982900
2024-06-13,55.91284136519763,56.80477018288888,55.91284136519763,56.60036849975586,528000
2024-06-14,56.368090430908666,57.04633167831919,56.368090430908666,56.9255485534668,594600
2024-06-17,56.73973491408303,57.5573381166126,56.4702969714911,57.037044525146484,815000
2024-06-18,57.213567253446506,57.70598556948907,56.94412934518523,57.2600212097168,590500
2024-06-20,57.12065970050379,57.278607415669065,56.693277602872925,56.87909698486328,915900
2024-06-21,56.981296098714395,57.25073047303069,56.702565262054385,57.13924026489258,1211600
2024-06-24,57.08349984913284,57.72457659295282,56.97200962837684,57.39010238647461,662700
2024-06-25,57.3993861852301,57.43655076994172,56.4702928326989,56.51675033569336,505900
2024-06-26,56.25660533424282,56.85122455028357,56.13582219841889,56.749027252197266,558900
2024-06-27,56.851213207954544,57.27859878540039,56.507449706804294,57.27859878540039,703500
2024-06-28,57.61443824490684,57.83833012085397,57.18531600453555,57.78235626220703,1108100
2024-07-01,57.57712609283647,57.91296212857454,56.93343917145828,57.530479431152344,840100
2024-07-02,57.754369156122756,57.82900096512431,57.427863888342266,57.67974090576172,390600
2024-07-03,57.68907465983575,57.9782676146273,57.57713049224973,57.74504852294922,220200
2024-07-05,57.75437125827451,58.30476841445257,57.47450908161327,58.24879455566406,512100
2024-07-08,58.304767989833714,58.407384950878324,57.791686743251304,57.81034469604492,1252500
2024-07-09,57.75435916104738,57.894291999387995,57.222620069176884,57.343894958496094,762000
2024-07-10,57.633094332899894,57.95960315981426,57.297258309166494,57.903629302978516,676100
2024-07-11,58.677919662454094,59.80669911154708,58.4913436940042,59.48019027709961,1236300
2024-07-12,59.81603568397073,60.189180539875395,59.58281303174841,59.85335159301758,783300
2024-07-15,59.937312134042806,61.075422546014735,59.797379242569086,60.935489654541016,1109900
2024-07-16,61.31796044060079,61.513863603488716,61.10339576661053,61.20601272583008,579400
2024-07-17,61.252653001941304,62.885186306462806,61.19667559174991,62.81055450439453,824300
2024-07-18,62.66128781447574,63.51020850731604,61.849690138111974,62.02693176269531,947800
2024-07-19,62.13888062564405,62.31612937083156,61.681773307154344,62.20418167114258,541000
2024-07-22,62.204183162815106,62.61465095423765,61.70975993257268,61.85901641845703,863600
2024-07-23,61.765747675417295,62.40010393352732,61.55119008185084,62.213531494140625,969300
2024-07-24,62.40008263824678,64.18187943062982,62.31612720435895,63.2956428527832,2127000
2024-07-25,63.43559425959425,64.34048549294475,63.20237516305162,63.342308044433594,1074500
2024-07-26,63.687455459812554,64.4897295664532,63.41692762324639,64.11658477783203,828100
2024-07-29,64.25653565881348,64.59237179381131,63.799428131787735,64.43378448486328,1043500
2024-07-30,64.43377478586146,65.12410135176295,64.22854083233558,65.021484375,1429100
2024-07-31,64.76869852320097,65.25553728670593,64.50655402416739,64.57209014892578,1074100
2024-08-01,65.15254597143992,66.38838218928109,64.93721606771403,66.27603149414062,1519100
2024-08-02,66.32284170462859,67.43696293034206,66.00452543608282,66.91267395019531,1615100
2024-08-05,64.89038809086485,67.61483295641948,64.61887932419137,66.53816223144531,2650100
2024-08-06,66.45392516188681,68.5323596645569,66.17305196652224,67.63357543945312,2190600
2024-08-07,67.63358507730716,68.05489493039111,66.85651579281584,67.18419647216797,1150300
2024-08-08,66.96883331953012,67.54930111349184,66.53816643093928,67.0156478881836,910800
2024-08-09,67.26842862293897,67.51185152501643,66.7441397349879,67.50248718261719,618300
2024-08-12,67.42761058935326,67.68039792328202,66.58500519066521,67.27781677246094,698200
2024-08-13,67.68975310917294,67.68975310917294,67.03438471310801,67.25907897949219,1520300
2024-08-14,67.38078862353642,67.97061370406946,66.96884321579192,67.40887451171875,1059200
2024-08-15,67.37142237682276,67.51185895666892,66.67861096392322,67.08119201660156,1054800
2024-08-16,67.22163115471211,67.33397470854358,66.54754126011755,66.82840728759766,1093000
2024-08-19,66.97821052007671,67.80209422908189,66.97821052007671,67.68975067138672,908300
2024-08-20,67.78337600807569,67.87699802504707,67.29653009118125,67.56803894042969,767800
2024-08-21,67.79271441412277,68.13911645866841,67.45566956766264,68.11103057861328,611700
2024-08-22,68.1672104966459,68.1672104966459,67.53993529068111,67.82080841064453,518600
2024-08-23,67.82080561176714,68.59787454485033,67.74590516381458,68.25147247314453,1004800
2024-08-26,68.58855312262695,68.62600336613771,67.92382737184396,68.03617095947266,632300
2024-08-27,67.61487371727856,68.40130746623242,67.27782864118284,68.06426239013672,607100
2024-08-28,68.03615391017173,68.71024383863691,67.8769957723124,68.6634292602539,777600
2024-08-29,68.51362207633888,68.5885225299524,68.11104106679164,68.21402740478516,420000
2024-08-30,68.45828971909938,69.07832811512056,68.0731085961593,68.58981323242188,1440900
2024-09-03,68.486491086847,69.12532282710343,68.31738835655864,68.97500610351562,2518400
2024-09-04,68.98439311830055,70.30902501550604,68.98439311830055,70.08355712890625,1414100
2024-09-05,70.42176740534806,70.97605132557018,70.11174456018122,70.36540222167969,1050700
2024-09-06,70.27145745313958,70.54389395095733,69.98022061504885,70.4969253540039,592600
2024-09-09,70.19629634568821,71.7182135762403,70.19629634568821,71.70882415771484,1001700
2024-09-10,71.88732793676803,72.46979451701557,71.29547193647345,71.80278015136719,1203300
2024-09-11,71.22969016537802,71.74639482278249,70.6941995056562,71.36121368408203,685900
2024-09-12,71.28606414794922,71.53032521322086,70.9196761337893,71.28606414794922,453000
2024-09-13,71.77458394078714,72.14097194301375,71.26727582212838,72.04702758789062,784800
2024-09-16,72.4698013378377,72.62011808269301,71.9906756729825,72.06583404541016,920900
2024-09-17,71.68064356741206,71.94369064336662,71.2203040169963,71.37062072753906,946900
2024-09-18,71.70880547671699,71.92487672643449,70.76934780926621,71.06057739257812,622800
2024-09-19,71.10758836975273,71.21092933776704,69.08775195060494,69.64202880859375,1160000
2024-09-20,69.651412538092,70.25266505872197,69.59504735412527,69.94264221191406,1770800
2024-09-23,70.38417658679838,70.8163263142754,70.19628789398026,70.43115234375,446900
2024-09-24,69.9896108037621,70.63783902292545,69.8580872763224,70.10234832763672,748900
2024-09-25,70.29024343439832,70.3090294396742,69.86749022448528,70.04598236083984,501200
2024-09-26,69.886271444043,70.44055532291195,69.60443121173746,69.89566802978516,542700
2024-09-27,70.2902478832345,70.56269156569809,69.79233628571326,70.29964447021484,760700
2024-09-30,70.33733408749895,71.06313828390921,69.90373574799769,71.00658416748047,1280800
2024-10-01,70.93117848962714,71.59100052920137,70.7992140817123,70.95002746582031,876300
2024-10-02,70.43160732469666,71.15741166516501,70.17709936721164,70.95946502685547,1246000
2024-10-03,70.71438510827886,70.93118791667918,70.31849183191845,70.8746337890625,1016600
2024-10-04,70.59184382158072,70.71438015333806,69.17793319806151,69.63980865478516,989800
2024-10-07,69.30046580691057,69.43243740754896,68.81031331469156,69.1590805053711,698900
2024-10-08,69.56440623188915,70.01685360857395,69.19679004151222,69.60210418701172,659000
2024-10-09,69.60210851504281,69.91317060055711,69.3570358338999,69.49842834472656,559800
2024-10-10,69.55496995331309,69.97914021792522,68.53695268841935,69.05538940429688,796300
2024-10-11,69.6303968788511,69.65867394438051,69.01770075679903,69.27220153808594,570900
2024-10-14,69.34760431961881,70.30906040095796,69.12138062839574,70.0639877319336,471100
2024-10-15,70.36561114571332,71.53444176486975,70.27135188782529,71.00658416748047,757500
2024-10-16,71.16683139486298,72.46762651882815,70.82749228573799,72.28853607177734,587000
2024-10-17,71.83608067734089,72.01517831378912,71.09142026289722,71.5344467163086,617500
2024-10-18,71.73240107796238,71.74182916287837,70.92175837170781,71.24224853515625,1108400
2024-10-21,71.15740594803049,71.44961903098071,70.44102975023551,70.67668151855469,1192300
2024-10-22,70.35617558964157,71.24222834102251,70.23363928655426,70.79920196533203,647400
2024-10-23,70.15823295255318,72.67499168897267,69.96971444621106,72.27909851074219,1547700
2024-10-24,72.09057988952924,73.02375872001983,70.62010821462765,70.69551849365234,1096100
2024-10-25,70.78979049672498,71.54387903975193,70.4316023941239,70.72380828857422,3399300
2024-10-28,70.53528879513999,70.93118203869318,69.9602979069465,70.17709350585938,1533600
2024-10-29,70.12054028040765,70.12996836485709,69.22506642878736,69.63980865478516,1417300
2024-10-30,69.7623465253166,71.00658748553352,69.63980301196749,70.73323059082031,1201100
2024-10-31,70.68877206276083,71.02925910871956,70.03617790454734,70.22533416748047,1202400
2024-11-01,70.79281411918504,71.32246467345647,69.91322373739155,69.92268371582031,952400
2024-11-04,70.10238969916276,70.2348005384383,69.41195556649787,69.9888916015625,826800
2024-11-05,69.837562794482,70.05509901711787,69.16604860021002,70.04563903808594,1180600
2024-11-06,69.79027728055574,69.91322814448291,68.14459450682783,69.2228012084961,1980400
2024-11-07,69.3551988467576,69.84700942467913,68.91067372325925,69.68622589111328,1284800
2024-11-08,70.14022535913564,71.9561517022968,70.03618723590611,71.7007827758789,755800
2024-11-11,71.49271387754861,72.4385098471366,71.36976299920838,71.89940643310547,772400
2024-11-12,72.01290423207317,72.64658579712034,71.7859152208034,72.08856964111328,1224300
2024-11-13,72.52363487040436,73.08165102603506,72.08856959249299,72.4952621459961,653600
2024-11-14,72.34392402439249,72.34392402439249,71.19005190927744,71.49270629882812,788300
2024-11-15,71.61566285411234,72.24934434125608,70.90631596723065,71.85211181640625,626000
2024-11-18,71.62511993900506,72.90194284063172,71.33191833082975,72.58982849121094,626800
2024-11-19,72.55201510327161,73.37486027552093,72.25882063290923,73.31810760498047,819200
2024-11-20,72.82629441377946,73.32756515585763,72.36285637885736,72.83575439453125,701100
2024-11-21,72.75061007300202,73.13838980858013,72.0412632340316,72.93977355957031,523700
2024-11-22,73.21406941810496,73.36539302089068,72.1736880796068,72.30609893798828,609200
2024-11-25,72.30608978423875,73.29917831222816,72.0507280799313,72.25880432128906,961700
2024-11-26,72.2871814721835,72.97761565937778,72.24934876999545,72.7884521484375,576500
2024-11-27,73.20459871087401,74.14093456246492,73.02489519403906,73.44104766845703,602100
2024-11-29,73.59572213906526,74.13658779765355,72.79866000617223,72.87457275390625,519200
2024-12-02,72.67528263342857,72.67528263342857,71.4322424536133,71.64099884033203,746300
2024-12-03,71.42276345139575,71.83078539174782,70.69212321559382,70.72058868408203,829100
2024-12-04,70.55929006347083,71.74539969035887,70.4549118371496,71.65999603271484,529500
2024-12-05,71.50817981649399,71.50817981649399,70.9198668184814,71.26146697998047,400200
2024-12-06,70.90088653564453,71.37533036177766,70.2935990173492,70.90088653564453,533300
2024-12-09,70.69210827961454,71.1475773975062,70.34101735041814,70.6541519165039,494400
2024-12-10,70.65416163200987,70.83445257171783,69.84760871345046,70.2176742553711,505100
2024-12-11,70.4643932199372,71.0052588471379,70.37898957383304,70.52132415771484,650700
2024-12-12,70.30307990490401,70.91985830240549,69.80017062737508,69.87608337402344,461200
2024-12-13,69.69579555721326,70.92935240790874,69.63886461437566,70.84395599365234,516100
2024-12-16,70.70161651298008,71.61254773264507,70.17023453859714,70.26512908935547,736700
2024-12-17,69.3636769923233,70.75854281967719,69.20236784969475,69.56294250488281,1129600
2024-12-18,69.49652550959324,70.19870754308502,66.92504099295873,67.01044464111328,1107300
2024-12-19,66.98196185000081,67.82647834367529,65.75790340601242,65.8907470703125,1313300
2024-12-20,66.42212591882723,67.49436620246234,65.4447729386173,66.58343505859375,4301400
2024-12-23,66.36520977504,66.71629359990061,65.89076591274075,66.69731903076172,1807300
2024-12-24,66.79220309762182,67.3805160643766,66.50753389835116,67.32357788085938,322600
2024-12-26,66.91554896691034,67.62721465202375,66.91554896691034,67.19072723388672,476000
2024-12-27,67.51334767305202,67.67465681202108,66.35570375445113,66.70679473876953,824900
2024-12-30,66.4600990173796,66.51702996587788,65.70098592002036,66.33674621582031,450200
2024-12-31,66.64434328188204,67.21574228673748,66.42530324272565,67.09193420410156,740000
2025-01-02,66.81575728849191,67.12050387950889,65.96817333943997,66.415771484375,567800
2025-01-03,66.31100777519653,67.29191780922478,66.08244967038243,66.97764587402344,570100
2025-01-06,66.84431414972887,67.79664798396017,66.38719071237641,67.06334686279297,1224800
2025-01-07,67.1395575169088,68.12046052804281,66.57768385644675,66.70148468017578,3236700
2025-01-08,66.49196487668094,66.79671149028452,65.86342816488148,66.3681640625,813800
2025-01-10,65.21582992707889,65.70151499412246,64.35872794739728,65.10154724121094,761700
2025-01-13,65.1015569492847,66.30149989977681,64.85394805917916,66.20626068115234,1018300
2025-01-14,66.17770606205038,67.44431237869001,66.00628560366505,67.28241729736328,899000
2025-01-15,68.70136874779823,69.52037650431302,67.1871612950498,67.33953094482422,707200
2025-01-16,67.2157427313885,68.77757007900047,67.2157427313885,68.71090698242188,779800
2025-01-17,68.84421664198469,69.406090140246,68.45375626598818,68.98706817626953,753300
2025-01-21,68.82517938616125,69.7299011034798,68.56805238663358,69.68228149414062,413500
2025-01-22,69.36801263938781,69.37753801483179,67.92046799840588,68.09188842773438,636900
2025-01-23,68.20615261636758,68.20615261636758,66.91097800549508,68.06330108642578,848200
2025-01-24,67.80616820414517,68.52041860207814,67.4728528049226,68.40614318847656,561700
2025-01-27,68.98706806541128,70.98696774499278,68.68232151676773,70.8441162109375,1346400
2025-01-28,70.5108102347513,71.1298287879228,69.12992157525613,69.51085662841797,738800
2025-01-29,69.40610039878607,69.92036163878315,68.19663939663634,68.43472290039062,933800
2025-01-30,69.06325279703236,69.79655398546876,68.48233578933309,69.61560821533203,855100
2025-01-31,69.24576998357247,70.14407516800577,69.01641810555547,69.35089111328125,621300
2025-02-03,68.82530341921583,70.11542538565723,68.29014646724802,69.64715576171875,659100
2025-02-04,69.11199615647425,69.34134808551731,68.52905423147475,69.21711730957031,463100
2025-02-05,69.76182689598613,70.02940533944361,69.31267424119719,69.6375961303711,735300
2025-02-06,69.77138393918386,70.14408351944734,69.17888361855098,69.82872009277344,608400
2025-02-07,69.89561048109293,70.03895814737533,69.14065291023984,69.65670013427734,578900
2025-02-10,69.4751324553363,69.95295319379382,68.79662788164252,69.58025360107422,712400
2025-02-11,69.33179230789169,69.70449190190851,68.6246123630177,69.37957000732422,1051500
2025-02-12,67.96524009499073,69.02600296161978,67.58298195811194,68.23281860351562,1230400
2025-02-13,67.74541729786483,68.68194906455109,67.40138581548744,68.64372253417969,1149300
2025-02-14,68.53861855693214,69.22668169394241,67.78366079776627,67.85055541992188,738400
2025-02-18,67.37271181231453,68.2041223700648,67.30581721279195,67.91742706298828,1025300
2025-02-19,67.60208411282042,68.53861608012208,67.60208411282042,68.1659164428711,1129300
2025-02-20,67.80275479702814,68.72972812682448,67.80275479702814,68.18501281738281,1430700
2025-02-21,68.26147329271743,69.6280409424905,68.26147329271743,69.59937286376953,1293200
2025-02-24,69.5038044848917,70.59323513295818,69.06420301058057,69.68537139892578,886600
2025-02-25,69.50381572382945,70.77481349145346,68.55772530465592,70.52635192871094,1067100
2025-02-26,70.23964211375443,70.62190012766858,69.33178571030285,69.52291107177734,652300
2025-02-27,69.33180325465194,70.5550233759398,69.09289284687019,70.42123413085938,834600
2025-02-28,70.7405434673364,70.98027691821892,69.76243420681283,70.76931762695312,1405200
2025-03-03,70.48163553905358,71.35426882411477,70.26107754209913,71.0378189086914,993500
2025-03-04,71.73782951436633,72.37072928360072,71.14329528808594,71.14329528808594,1210900
2025-03-05,70.8843792874215,72.52415508135309,70.84602106044206,72.46662139892578,1263400
2025-03-06,71.92003674000279,72.38032819421598,70.64465299928646,71.86250305175781,774700
2025-03-07,71.97757197093532,73.55022288940307,71.90086282365941,72.89814758300781,1747200
2025-03-10,73.38719033348093,75.02696598072974,72.91731489816102,73.67487335205078,2012000
2025-03-11,73.88585519438708,73.97215572814494,72.59128865934242,72.79267120361328,1685400
2025-03-12,72.61045952229158,72.61045952229158,71.22959268000287,72.15975952148438,793000
2025-03-13,72.41867538792874,73.30090002016595,71.62276591579281,72.49539184570312,1722700
2025-03-14,72.40908954093041,73.78036509664052,72.26524801515419,73.72282409667969,1524300
2025-03-17,73.72283300912535,74.20229994228687,73.55981600771078,73.99134063720703,3302800
2025-03-18,74.01050382775149,74.2406458690178,73.33925315902327,73.85707092285156,1764700
2025-03-19,73.86666665406953,73.99133272565582,72.7159490639567,72.88855743408203,1578300
2025-03-20,73.01322882247669,73.54064541024873,72.61047832786092,73.12830352783203,1242300
2025-03-21,73.13787010972497,73.13787010972497,72.15976095440318,72.3707275390625,2079800
2025-03-24,72.3419745542692,72.87897518819291,71.78579114565682,72.60088348388672,956400
2025-03-25,72.49537769069343,72.9364862626418,71.62275193116676,72.044677734375,660200
2025-03-26,72.35155049492161,72.9748589127293,72.26524996677556,72.71595001220703,963500
2025-03-27,72.96526781364197,73.76118460695847,72.63923384013928,72.87896728515625,899500
2025-03-28,73.12828485124213,73.56939346831946,72.74470991410602,73.48308563232422,765500
2025-03-31,74.09210156397926,75.04458851678802,73.7072560522399,74.2652816772461,1750000
2025-04-01,74.41922902048358,74.72710401783831,73.27432277361511,73.92855072021484,1187800
2025-04-02,74.08249042435654,74.18832314075969,72.96643899331191,73.59181213378906,672200
2025-04-03,73.96702614898608,75.28511970518883,73.64953537615537,73.88043975830078,2102700
2025-04-04,73.40901188227393,74.30377467024992,71.47516830690937,71.63872528076172,1582300
2025-04-07,69.61829388369371,71.4174425801662,67.90573892122211,68.67542266845703,2111700
2025-04-08,70.16668545447277,70.41683611996069,67.39581118401176,68.00193786621094,2570800
2025-04-09,66.78007245993527,70.87865662411862,66.3663647806039,70.15707397460938,1686000
2025-04-10,70.14747327612349,71.2538943715769,68.59847493410487,70.18595123291016,1462600
2025-04-11,70.35912329840302,72.55274093897759,69.64716373470863,72.07168579101562,1766200
2025-04-14,72.35070115172947,74.01515541966168,72.23525259833025,73.68803405761719,1064600
2025-04-15,74.08248040135192,74.8233019756256,73.62066430677248,74.42884063720703,1645600
2025-04-16,74.86179314535146,75.7950412241775,74.46733177593167,75.00611114501953,1064700
2025-04-17,75.04460604240303,76.59360426717048,75.04460604240303,76.05482482910156,1146200
2025-04-21,75.90086928100857,76.55510447778263,74.68860843456763,75.73731231689453,1068200
2025-04-22,76.23761039173205,76.6320790981146,75.42944134497507,76.12216186523438,2029400
2025-04-23,76.00670629894343,76.00670629894343,73.36090323157514,74.29415130615234,2689200
2025-04-24,73.35128272613399,73.70726615785549,72.67780849349181,73.3993911743164,3519500
2025-04-25,73.60142487289552,73.60142487289552,72.36992508215282,72.80287170410156,1733000
2025-04-28,72.7355273034781,73.57256579296669,72.29295750660582,73.5340805053711,1471900
2025-04-29,73.61104861916093,75.08307595396015,72.92795130289608,74.39997863769531,1285500
2025-04-30,74.55056774586221,75.13939748915723,73.62386772711602,74.9173812866211,1400800
2025-05-01,74.64710646579483,74.79190382267033,74.12584039986274,74.25132751464844,1306800
2025-05-02,74.60851228559247,74.7919228085066,73.42118249545057,73.71077728271484,1189900
2025-05-05,73.84588378544542,74.45402370650494,73.1315596514663,73.77831268310547,1237200
2025-05-06,73.77832736331223,74.60849099421397,73.0833059639806,74.00035095214844,973800
2025-05-07,73.7686776172659,74.37682506833956,73.41151913553671,73.54666137695312,1206400
2025-05-08,73.49839022933959,73.565961347377,72.1952287445044,72.3786392211914,1204400
2025-05-09,72.16627064969435,72.92886318921254,71.9249441763544,72.56204223632812,1261700
2025-05-12,71.83805928815445,72.3979384463339,69.77230536699498,71.0465087890625,2012100
2025-05-13,71.19131188551304,71.34576436838833,70.22600596164168,70.39010620117188,1582900
2025-05-14,70.14878958864782,70.457687233154,69.5020362961975,69.90746307373047,1458200
2025-05-15,70.46732808729877,71.37471795635953,70.25495961882078,71.35540771484375,1141200
2025-05-16,71.28783231053329,72.32070922851562,71.1623452070266,72.32070922851562,864300
2025-05-19,72.23383520786071,73.1026119059281,72.01181163208284,73.07364654541016,851700
2025-05-20,72.84197297403823,73.26670987218668,72.79371210405682,73.18948364257812,921500
2025-05-21,72.99643913859373,73.13158138343285,71.85737781444985,72.33037567138672,1274100
2025-05-22,72.22418843144035,72.31106979363354,71.31679851255433,71.91529083251953,1086200
2025-05-23,72.16627708856831,72.6971909584661,71.63535585397037,72.43656158447266,1002900
2025-05-27,72.5910041382269,73.23776471872796,72.11800628716185,73.1219253540039,1082900
2025-05-28,73.07365039654692,73.1605317532819,72.37863636616312,72.69718170166016,1007900
2025-05-29,72.39794582658284,72.95782504183639,71.36506876071158,71.81876373291016,1764900
2025-05-30,71.96017978952405,73.13223189062468,71.36930951019089,72.93850708007812,1401700
2025-06-02,72.512310469143,73.26784764772682,71.97955610469108,73.11286926269531,718000
2025-06-03,72.74477469425236,72.88038353931535,71.9504911488286,72.38638305664062,1540100
2025-06-04,72.35730312787712,72.86099935689192,71.805179401155,72.2120132446289,784000
2025-06-05,72.21202945224614,72.21202945224614,71.39836897280276,71.58241271972656,952300
2025-06-06,71.66958705487667,71.97955119392104,71.27244896584857,71.67927551269531,1003800
2025-06-09,71.56303029354865,72.43480667220481,71.03996446635496,72.25076293945312,1010200
2025-06-10,72.4348105640901,72.86101401436112,72.00860711381908,72.38638305664062,1120500
2025-06-11,72.8319558889937,72.86101387143194,71.79551263797235,72.20233917236328,784600
2025-06-12,72.32825771165454,72.49292453468253,71.82456878529611,72.45418548583984,867800
2025-06-13,72.56072374467722,72.69633256245974,71.7083170156141,72.2120132446289,768900
2025-06-16,72.13452189976546,72.64789920506098,71.13682526643619,71.40804290771484,1109100
2025-06-17,71.55335417929852,72.43481168585878,70.87530255335503,72.30889129638672,836900
2025-06-18,72.54136224197681,73.44219666009313,72.24108656598067,72.94818878173828,1177500
2025-06-20,73.14191180806652,73.81995595593816,72.18295415448485,72.28950500488281,2219800
2025-06-23,72.50261732160698,73.50031416675658,72.50261732160698,73.4228286743164,853600
2025-06-24,72.92881682314318,73.43250575221342,72.5123018396297,72.5510482788086,623400
2025-06-25,72.28952787992482,72.61886899176868,70.83656934032201,71.0012435913086,743300
2025-06-26,71.36929930265505,71.70832136768708,69.98414567398699,70.71062469482422,1380300
2025-06-27,70.80748794073708,70.83654591950095,69.89697258225266,70.08100891113281,1461000
2025-06-30,70.34932095328985,71.03949577123218,69.59109352330337,71.02005004882812,1788300
2025-07-01,70.77702793259854,71.29222831255117,70.48540885417225,70.78675079345703,1169400
2025-07-02,70.61176555547027,70.86450798445827,69.43555172847383,70.04795837402344,1028600
2025-07-03,69.8243969757743,70.35903567446566,69.74662891969811,69.96048736572266,530000
2025-07-07,69.9604903786106,70.66038808069787,69.60081866604621,69.95076751708984,1624300
2025-07-08,69.46473095305383,69.88272501814552,69.02729858054026,69.386962890625,1028000
2025-07-09,69.6396910106271,69.6396910106271,68.67733553991987,68.99812316894531,803800
2025-07-10,68.73565786651754,69.78550424349041,68.59956749354356,68.99812316894531,1283200
2025-07-11,68.54125445943775,69.94104240214227,68.4829247085629,69.6202621459961,2127600
2025-07-14,69.64941560814316,70.61177110285942,69.64941560814316,70.4173583984375,924600
2025-07-15,70.08685565477423,70.47568852300275,69.513332921824,69.6202621459961,1310900
2025-07-16,69.62025789916518,70.4756842239909,69.62025789916518,70.21322631835938,1296700
2025-07-17,70.2132284743331,70.43680236074178,69.48416964962941,69.84383392333984,578700
2025-07-18,69.91188565651451,70.53401531847912,69.51333731824215,69.6299819946289,711200
2025-07-21,69.97020381936099,70.25210001817527,69.16337699828742,69.32862854003906,830500
2025-07-22,69.6883017925646,71.69078089238832,69.6883017925646,71.54496765136719,1493500
2025-07-23,71.19501761907104,72.24486403678378,71.19501761907104,72.17681884765625,2030000
2025-07-24,72.16709232108816,72.16709232108816,71.56440850982516,71.6810531616211,1192000
2025-07-25,71.80743460852004,71.80743460852004,70.91311683747048,71.46720123291016,1391900
2025-07-28,71.43804208511457,71.47692611246457,70.4659636504745,70.49512481689453,999900
2025-07-29,70.80618761937076,71.59357617232058,70.4173621895932,71.46720123291016,1023400
2025-07-30,71.46720107657269,72.35179598503181,70.64093591554834,70.86451721191406,888900
2025-07-31,70.43137835207087,71.21178444629214,69.72902179827663,69.9436264038086,963900
2025-08-01,72.50922064199088,72.50922064199088,71.01670057825984,71.92391967773438,1459500
2025-08-04,72.16779690472252,73.38717703499455,72.07999766523999,73.21158599853516,1328100
2025-08-05,72.94818506874846,73.2896099668595,72.34337737566736,72.45067596435547,1002800
2025-08-06,72.30436148450636,72.52872324391878,71.83611627474612,71.87513732910156,1123500
2025-08-07,71.78733845797898,72.07999264586722,71.15326678839637,72.06048583984375,1088200
2025-08-08,72.08975043126487,72.55798820517408,71.52395629882812,71.52395629882812,580700
2025-08-11,71.67027708339117,71.98243805267927,71.0752190727944,71.08497619628906,625900
2025-08-12,71.28007973848743,71.57273392680545,70.1777628551659,70.880126953125,1004200
2025-08-13,71.09473767477066,71.09473767477066,70.148504928898,70.49967956542969,1060700
2025-08-14,70.46065711356883,70.92889486522694,70.177760060794,70.39237213134766,757100
2025-08-15,70.29482544810868,71.02645354791832,70.29482544810868,70.78257751464844,1114200
2025-08-18,70.96793008989349,71.18254220330311,70.18752375795053,70.19728088378906,1463600
2025-08-19,70.49967954579768,71.77759500513604,70.41188774731566,71.68004608154297,875600
2025-08-20,71.68004140825236,72.75309438282841,71.56297824206932,72.07999420166016,955300
2025-08-21,71.96293570838078,72.40191702819342,71.80685891917386,72.22632598876953,504300
2025-08-22,72.55799559826781,72.87015662684912,71.24106649151868,71.33861541748047,701300
2025-08-25,71.25081701100483,71.39714410763412,70.59723108090003,70.71428680419922,642600
2025-08-26,70.84110044481872,70.99717720873564,70.28506348382508,70.36309814453125,1447200
2025-08-27,70.36309978870251,71.09472777776398,70.36309978870251,71.01669311523438,850400
2025-08-28,71.01669692300536,71.03620372905748,70.15824860660861,70.880126953125,872800
2025-08-29,71.16010986128084,71.42442393663487,70.74894384465661,71.20905303955078,1134400
2025-09-02,71.09157060549981,71.66914929905214,70.31819682774592,70.68040466308594,1014700
2025-09-03,70.30841144786176,70.76852060055748,70.1517828354148,70.37693786621094,1119500
2025-09-04,70.52377815862806,70.78809219412506,70.07346065482125,70.484619140625,784000
2025-09-05,70.76852101310661,71.52231161934192,70.74893776842443,71.51252746582031,828200
2025-09-08,70.9740985637471,71.18946943715852,70.61188323402612,71.0915756225586,858800
2025-09-09,70.87620322631487,71.06219922941267,70.51398790437639,70.78809356689453,881500
2025-09-10,70.96431359540982,71.09158228826008,70.21052293661208,70.45526123046875,895300
2025-09-11,70.49441876485965,72.52085149644059,70.48462714204258,72.18800354003906,1339100
2025-09-12,72.03137080546398,72.25652583565925,71.1992621652104,71.56147003173828,790500
2025-09-15,71.74747956014812,72.0705359025228,71.15031752199614,71.42442321777344,805200
2025-09-16,71.26778851916296,71.43420875329986,70.18114998291956,70.5433578491211,1378000
2025-09-17,70.6804055062204,71.443995140487,70.41609147541881,70.46504211425781,718800
2025-09-18,70.0245132446289,70.60209945078861,69.92661942951588,70.0245132446289,515800
2025-09-19,69.89725831833334,70.3671516606652,69.59377775472318,69.7210464477539,1249500
2025-09-22,69.84830678545333,69.9266248311213,69.22177735774942,69.36862182617188,629100
2025-09-23,69.42735679670314,70.01472720301715,69.41757264258551,69.93641662597656,538200
2025-09-24,69.65253021490477,69.96579497856605,69.1826293350023,69.19242095947266,695900
2025-09-25,69.53503885552577,69.86788679981008,68.88893368069792,69.09451293945312,838500
2025-09-26,69.36861776389969,69.98535553257356,69.35882614155962,69.76020050048828,614800
2025-09-29,69.95598944957725,69.95598944957725,68.95746054788205,69.04556274414062,893000
2025-09-30,69.23813629570643,69.87677534014566,69.19883462416875,69.79817199707031,782300
2025-10-01,70.2304907752802,70.76104466055482,70.10275845443078,70.46629333496094,1042900
2025-10-02,69.94555963483553,70.13223322660586,69.19884277966948,69.45429992675781,730700
2025-10-03,69.56237802883106,70.57437183344015,69.23814482074418,69.33639526367188,1077500
2025-10-06,69.27743943724386,69.48376759517417,68.75670539636816,68.99250793457031,908100
2025-10-07,68.99250709601154,69.47393945866412,68.54054911327255,69.22830963134766,854400
2025-10-08,69.16936443715875,69.44446865857024,68.6781047572017,69.28726196289062,853800
2025-10-09,69.44447096519674,69.84730001820719,68.90408230088363,69.3658676147461,819100
2025-10-10,69.71956638999195,70.87893942660908,69.67044492418552,70.83963775634766,1794900
2025-10-13,70.44663485169715,71.68461133958266,70.37785879659394,71.4193344116211,1282300
2025-10-14,71.56670601777004,72.23481947712224,71.35055805694451,71.87129211425781,1827500
2025-10-15,71.87129007549325,73.37454344238613,71.70426358940017,72.46080017089844,1611800
2025-10-16,72.65730095174237,73.33524168347465,72.29377359961845,73.24681854248047,1169200
2025-10-17,73.19770103750011,73.91494355397255,72.9029421959846,73.74790954589844,895600
2025-10-20,74.10160846438193,74.66164420074014,73.74790089446853,74.4356689453125,1130500
2025-10-21,74.56339118702027,74.6223399479594,73.38437099207192,73.68894958496094,1574800
2025-10-22,75.44765829056277,75.44765829056277,73.11908484037467,73.82649993896484,1969200
2025-10-23,73.82649993896484,74.13107852462495,73.27629152718467,73.82649993896484,1028100
2025-10-24,73.82649986450728,74.5633893421243,73.38436917634805,73.49244689941406,1060700
2025-10-27,73.28611571073803,73.72825392184146,72.90293375873178,73.64965057373047,857600
2025-10-28,73.26647692001741,73.38438195553803,72.47063854433215,72.74574279785156,993200
2025-10-29,72.50992745393583,72.67695393615537,70.77086409238977,71.81233215332031,1216800
2025-10-30,71.81233172524838,72.28394428544055,71.23264893887344,71.59618377685547,1118300
2025-10-31,71.14457554333633,72.1010595858029,70.84875309943298,71.99259185791016,1041400
2025-11-03,71.35164261333578,72.08132838814163,70.76000529530195,72.00244140625,1214600
2025-11-04,72.28840850376788,72.33771475328747,71.03610951059139,71.33192443847656,822700
2025-11-05,71.65732699958131,72.0813351632566,70.65154421669529,71.44039154052734,1932400
2025-11-06,71.39109171379364,71.85454336497652,71.08540651571374,71.50941467285156,661000
2025-11-07,71.86439566392193,72.4954764967386,71.82495217148627,72.38701629638672,768900
2025-11-10,72.24896430279097,72.70256072932199,71.80523815376034,72.40673828125,689100
2025-11-11,72.68282766151148,73.03781155304885,72.28840027946146,72.74198913574219,610600
2025-11-12,72.58422723149283,72.75185643433689,72.04188860690668,72.31798553466797,987900
2025-11-13,71.98272371673475,72.94907044116795,71.98272371673475,72.67296600341797,1326000
2025-11-14,73.00822522062182,73.29418486261538,72.32783822680695,72.75184631347656,969000
2025-11-17,73.07724992709115,73.26460461313958,72.61379834986145,72.79129028320312,1128100
2025-11-18,72.73214705318303,73.02796200088747,72.5349295649688,72.88005828857422,1056400
2025-11-19,72.74199075943714,73.0871194283575,71.6573210768958,72.22924041748047,828400
2025-11-20,72.34757602462298,72.69269719495247,71.97286659134187,72.66311645507812,1017200
2025-11-21,72.83074768265328,73.80694974096276,72.23911029952868,73.49140930175781,1131300
2025-11-24,73.49140702977182,73.54071327812353,72.84060818537743,73.29419708251953,1050100
2025-11-25,73.59987029782405,74.17178964250785,73.46182183849719,74.05345916748047,1491600
2025-11-26,73.95485467698947,74.62537899365057,73.95485467698947,74.09290313720703,996500
2025-11-28,74.2136256805294,74.63911743640712,73.86729693723368,74.43132019042969,366800
2025-12-01,73.98604086169853,74.46101143243928,73.58034359552929,73.85740661621094,912100
2025-12-02,74.03551661444398,74.0454138788932,73.15484881348273,73.37254333496094,583100
2025-12-03,73.54074971656732,74.17403867144024,73.29337098265134,73.68917846679688,780100
2025-12-04,73.50117055759108,74.29278555113135,73.50117055759108,73.6001205444336,537500
2025-12-05,73.53085744274767,73.82771496334978,73.06578418352453,73.12516021728516,793300
2025-12-08,73.12516107747007,73.12516107747007,71.83878853892956,71.92784881591797,1064100
2025-12-09,72.11584951122958,72.6304015319657,70.53262704242655,70.55242156982422,1451700
2025-12-10,70.25556425987435,70.99770050205612,70.25556425987435,70.5128402709961,2168600
2025-12-11,70.8987505129786,71.6013052496493,70.33472727089645,70.5128402709961,1083900
2025-12-12,70.63158027258967,71.24508231026786,70.49304877204953,70.9977035522461,972100
2025-12-15,71.15602520178518,71.49245666827679,70.67115743033537,71.09664916992188,721900
2025-12-16,71.14613802558523,71.47267982423126,69.97850989205799,70.31494140625,1291400
2025-12-17,70.0972352394543,71.57161794642425,70.07744826224528,71.41329193115234,1565400
2025-12-18,71.54194030396789,72.04658753803908,71.18571428615256,71.6112060546875,1740000
2025-12-19,71.6210876295927,71.83878212122728,71.26486165226332,71.34402465820312,3264500
2025-12-22,71.14613298608407,71.72005352194854,70.8096939463219,71.57162475585938,1502200
2025-12-23,71.65079126972765,71.89817004215554,71.17582070492965,71.28466796875,1162000
2025-12-24,71.52214750353437,71.72005504565809,71.2351872295056,71.6408920288086,391000
2025-12-26,71.85858655044427,71.85858655044427,71.35393175477982,71.6408920288086,659600
2025-12-29,71.83879110264502,71.98721986998905,71.65078837678324,71.79920959472656,757900
2025-12-30,72.13563945675574,72.16532369656653,71.59140322889183,72.07626342773438,790500
2025-12-31,72.1874998030168,72.2172912021343,71.23413714799244,71.53205871582031,716500
2026-01-02,71.6214370727539,71.83990984807649,70.7375902500565,71.6214370727539,1269800
2026-01-05,71.37316659779071,72.31659623272985,70.26090641180396,71.3235092163086,1439600
2026-01-06,70.4694529099096,71.16461835885175,69.16851135891656,70.00270080566406,2149500
2026-01-07,70.45951852097123,71.1447509648182,69.90339223416929,69.97290802001953,1883200
2026-01-08,69.78422008740513,71.19440938426939,69.78422008740513,70.32048797607422,1851000
2026-01-09,70.0722175539236,70.62835143603513,69.07913053608839,70.02256774902344,1705100
2026-01-12,70.70779493124937,71.48240919465874,69.7842236716583,70.88655090332031,1645200
2026-01-13,70.91635131835938,71.20433990125693,70.22118582324141,70.91635131835938,1724900
2026-01-14,70.90641438513092,71.8299856121314,70.79717420735055,71.81011962890625,1609800
2026-01-15,71.77038891842774,72.39603853182508,71.45260140468616,71.51219177246094,1280800
2026-01-16,71.24405563218689,72.78334343449754,71.24405563218689,72.68403625488281,1517000
2026-01-20,72.39604013034364,73.0812649733417,72.13783540202364,72.68403625488281,1314100
2026-01-21,72.91244893665865,73.08127191570624,71.06530642907718,71.69095611572266,1163500
2026-01-22,71.48240890950878,72.48542137084468,71.29371994622744,71.53205871582031,1180700
2026-01-23,71.69095759418755,72.07826094312065,71.43275283601449,72.04846954345703,1247200
2026-01-26,72.24708092965405,72.42583689687599,71.73067901137546,72.14777374267578,1186200
2026-01-27,72.19742194905473,72.55493387558168,71.82005161623297,72.27687072753906,1153400
2026-01-28,72.37617503171177,72.54500557343455,70.31055990989944,70.588623046875,1004300
2026-01-29,70.81703160696057,71.65122862754421,70.28076371729664,71.46253967285156,1043700
2026-01-30,71.18545274499525,72.03265979853973,70.64722520873019,71.9927978515625,1115600
2026-02-02,71.8831567060232,72.14229737665329,70.67713132484121,70.80670166015625,983000
2026-02-03,70.76683449221939,72.14229980535103,70.59739460087103,71.962890625,1389300
2026-02-04,72.40144396470518,74.41481438554645,72.1123954348086,73.6473388671875,1276300
2026-02-05,74.13572909457197,76.05939116852261,73.94635823637357,75.8799819946289,1529300
2026-02-06,76.21887465908155,76.46805366209708,74.16564210762238,74.49455261230469,1042600
2026-02-09,74.51448397986886,75.17231252991212,74.30517455011241,75.0527114868164,1081300
2026-02-10,75.24208870774373,76.45808344438892,75.22215773365396,76.25874328613281,1297300
2026-02-11,76.74712667558403,76.90660487460306,75.19225225684382,76.4979476928711,1974900
2026-02-12,76.87669565946815,77.75381052999701,75.85007948540728,76.32850646972656,3195800
2026-02-13,76.65742963919267,77.92325558734352,76.20890288578028,77.8235855102539,1409900
2026-02-17,77.99302676985671,79.02961231931869,77.30529029849743,78.91000366210938,1139500
2026-02-18,78.71065964366817,78.71065964366817,76.34844010894348,76.43814849853516,1640900
2026-02-19,76.57769112142492,77.2554582968928,76.44811317631196,76.87670135498047,1285500
2026-02-20,77.26541840194173,78.00299369251252,76.94646959673305,77.9830551147461,869800
2026-02-23,78.09269358392139,79.07944025054228,77.98305422048136,79.05950927734375,900300
2026-02-24,78.94987124266382,79.14921899970044,78.56115262186664,78.99971008300781,720300
2026-02-25,78.71066253255586,79.38842970636077,78.1525040144834,79.29872131347656,907000
2026-02-26,79.4482279289627,79.83694654340037,79.09937886528006,79.51799774169922,769100
2026-02-27,79.31999969482422,81.16999816894531,79.22000122070312,80.4800033569336,2006600
2026-03-02,80.0,81.61000061035156,79.7699966430664,81.12999725341797,1116500
2026-03-03,80.41999816894531,82.08000183105469,80.26000213623047,81.91999816894531,1669700
2026-03-04,81.66000366210938,81.94999694824219,80.80999755859375,81.81999969482422,1510000
2026-03-05,81.12000274658203,81.29000091552734,80.44999694824219,81.02999877929688,1191200
2026-03-06,80.95999908447266,81.36000061035156,80.41000366210938,81.3499984741211,1525100
2026-03-09,80.94000244140625,81.0999984741211,80.0999984741211,81.05999755859375,1586900
2026-03-10,80.8499984741211,81.19000244140625,80.05000305175781,80.48999786376953,1272400
2026-03-11,80.0999984741211,80.58000183105469,79.5,79.8499984741211,971200
2026-03-12,79.7300033569336,80.36000061035156,79.30999755859375,79.66000366210938,1049200
|