File size: 303,751 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
2013-01-02,17.292797834595447,17.379392047895294,17.21486320779031,17.305788040161133,509000
2013-01-03,17.288466436193644,17.461654838440847,17.219191405624166,17.422687530517578,845800
2013-01-04,17.470316473879468,17.695460783848155,17.418360602855113,17.682472229003906,471200
2013-01-07,17.626182509893436,17.686797956926405,17.578555615325516,17.595874786376953,330400
2013-01-08,17.574223978348154,17.626179831961792,17.517937506806074,17.561235427856445,411300
2013-01-09,17.621852009343062,17.821017504160242,17.574225118920058,17.816688537597656,517500
2013-01-10,17.842667953952162,17.955240918939836,17.799371676124366,17.929262161254883,440200
2013-01-11,17.974937218527913,18.04454000733352,17.93578554610842,18.0184383392334,339200
2013-01-14,17.99234868566769,18.144604355225447,17.99234868566769,18.083702087402344,373600
2013-01-15,18.02278910501453,18.10109244836778,17.935785205792996,18.079341888427734,357200
2013-01-16,18.04454461125099,18.101097410166215,18.001043479446547,18.070646286010742,246300
2013-01-17,18.101099849257746,18.192453234033874,18.018445364445228,18.12285041809082,370300
2013-01-18,18.135893663039443,18.2185481170229,18.048891420157887,18.18809700012207,285700
2013-01-22,18.23159776759156,18.52741003413753,18.192446095270434,18.488258361816406,465800
2013-01-23,18.436054707001958,18.531757493936855,18.436054707001958,18.47520637512207,255900
2013-01-24,18.51871109008789,18.56656332258583,18.440407738629723,18.51871109008789,256400
2013-01-25,18.597004789673363,18.62310644643313,18.470849271192154,18.618755340576172,227700
2013-01-28,18.644874193775237,18.736227587499993,18.544820239772573,18.662275314331055,369300
2013-01-29,18.62312216582417,18.775377810120315,18.62312216582417,18.657922744750977,378400
2013-01-30,18.6709673845282,18.6709673845282,18.47956010682555,18.514362335205078,380800
2013-01-31,18.531761789933256,18.605715695508962,18.444759537907608,18.514362335205078,369800
2013-02-01,18.653574754053146,18.731878137092135,18.544820239772573,18.662275314331055,532700
2013-02-04,18.575262262470172,18.64051394336446,18.47955780580489,18.488258361816406,318400
2013-02-05,18.58831749575284,18.66227141292367,18.527415246001482,18.6057186126709,423200
2013-02-06,18.55786645348255,18.797126004054398,18.514365320455617,18.78842544555664,310300
2013-02-07,18.85802300164906,18.85802300164906,18.583962952880565,18.67096519470215,504900
2013-02-08,18.6970727619407,18.797126699172125,18.6840227534424,18.784076690673828,288200
2013-02-11,18.74492013598367,18.84932515523248,18.710117909746906,18.805822372436523,286400
2013-02-12,18.792777324857415,19.03203688523658,18.792777324857415,18.96678352355957,460600
2013-02-13,18.940675993986762,19.02332878112793,18.901524324401734,19.02332878112793,417100
2013-02-14,18.96242899730451,19.09293402625823,18.91022731761532,19.075532913208008,343300
2013-02-15,19.092938164074038,19.10598817195916,19.018985906775896,19.08858871459961,249200
2013-02-19,19.114683681849673,19.332192606283623,19.079883116860167,19.3234920501709,618600
2013-02-20,19.288696579660062,19.380049953779594,19.084237605663343,19.08858871459961,556500
2013-02-21,19.088590010247152,19.223444526111635,19.066839442475004,19.149492263793945,425500
2013-02-22,19.23649096668154,19.380046002535096,19.19298818349751,19.358295440673828,363500
2013-02-25,19.410500975363696,19.449652658272896,18.86237907409668,18.86237907409668,419200
2013-02-26,18.914579182460955,19.05813589427227,18.840626931742413,19.001583099365234,411400
2013-02-27,18.984173979589478,19.158181740029264,18.940672869210026,19.132080078125,255500
2013-02-28,19.11468773244881,19.2016916525517,19.079887160084706,19.123388290405273,526400
2013-03-01,19.023332930545347,19.20604131494872,18.792773970177443,19.162538528442383,538900
2013-03-04,19.07988003426118,19.32784003529786,19.03637726072598,19.31913948059082,417600
2013-03-05,19.36699525491826,19.497500280544724,19.323492473401814,19.393096923828125,548200
2013-03-06,19.432242902420665,19.497496231413166,19.380041234903317,19.436594009399414,234400
2013-03-07,19.4366006441957,19.49315343799642,19.36699784392622,19.47140121459961,248400
2013-03-08,19.532309095828662,19.554059664194664,19.410502925947462,19.54100799560547,283600
2013-03-11,19.454004973030855,19.580158928480685,19.454004973030855,19.575809478759766,310800
2013-03-12,19.571460557275582,19.802019566331538,19.5497083296981,19.79766845703125,490200
2013-03-13,19.806364195787364,20.032573699951172,19.788964741206744,20.032573699951172,339900
2013-03-14,20.02822040013432,20.30228042602539,20.02822040013432,20.30228042602539,539200
2013-03-15,20.215280411767317,20.354485993704543,20.18917874285605,20.31533432006836,533000
2013-03-18,20.150024856085906,20.350132650709586,20.10217263140171,20.30228042602539,456700
2013-03-19,20.263128258655975,20.41103270544279,20.23702659539067,20.376232147216797,405700
2013-03-20,20.432793061153948,20.589399784211906,20.411040836703435,20.58504867553711,514200
2013-03-21,20.498042292682076,20.56329563926804,20.41973894056353,20.489341735839844,495200
2013-03-22,20.554596174056986,20.632899530334132,20.406690018806998,20.51109504699707,400100
2013-03-25,20.567647608957987,20.593749282683994,20.276186386595427,20.428442001342773,275600
2013-03-26,20.44585005994756,20.593756275695885,20.402348915094294,20.476301193237305,289000
2013-03-27,20.367541966075336,20.659004879534145,20.280538037007247,20.567649841308594,377200
2013-03-28,20.56330040493424,20.663354342615683,20.515448160942693,20.61115264892578,278300
2013-04-01,20.654653321655037,20.76340781576198,20.519797151556148,20.57200050354004,356500
2013-04-02,20.64595322489841,20.78950995687304,20.567649854632595,20.61115264892578,305400
2013-04-03,20.680750142634196,20.75035293614421,20.43279008703842,20.480642318725586,455500
2013-04-04,20.519795643234342,20.724254608154297,20.49369562862278,20.724254608154297,731500
2013-04-05,20.558951644584422,20.650306693306245,20.36754430621234,20.60680389404297,375400
2013-04-08,20.624201515497564,20.68075431521635,20.563299266321252,20.61985206604004,501100
2013-04-09,20.69815482412848,20.754705962724703,20.593749786133834,20.680753707885742,439800
2013-04-10,20.77210070665797,20.867805157171748,20.711198477953296,20.854753494262695,370800
2013-04-11,20.900617087963838,21.014184596107953,20.883146573528393,20.966136932373047,233600
2013-04-12,20.918083249019098,20.987970285365986,20.817620738410344,20.883140563964844,209400
2013-04-15,20.82199779000718,20.856942157815077,20.420147557651408,20.424514770507812,452600
2013-04-16,20.573026304224065,20.7783203125,20.485668711649794,20.7783203125,358200
2013-04-17,20.65601713423999,20.65601713423999,20.44198704605504,20.494401931762695,399600
2013-04-18,20.520612628931726,20.59486858649816,20.315318608515593,20.345895767211914,401200
2013-04-19,20.42014283504222,20.660379476324373,20.289104818546388,20.625436782836914,204300
2013-04-22,20.660383639055397,20.660383639055397,20.39830755325967,20.546817779541016,287600
2013-04-23,20.725908792697773,20.900625672485763,20.63418230584111,20.787059783935547,341500
2013-04-24,20.787056756937858,20.961775277522992,20.74337795991122,20.931198120117188,312400
2013-04-25,21.02292503798147,21.23695346370744,20.848206527551156,20.90062141418457,233300
2013-04-26,20.878777340234535,20.92245779117759,20.826362465341706,20.918088912963867,316900
2013-04-29,20.93556699956343,20.961775277522992,20.84384052606392,20.931198120117188,202000
2013-04-30,20.926833388505916,21.08407974243164,20.904993987402786,21.08407974243164,356300
2013-05-01,21.097176930996824,21.101545809694034,20.787053193055396,20.80452537536621,280400
2013-05-02,20.904983229031906,21.079700014181608,20.76957634589401,20.800151824951172,398800
2013-05-03,21.00545370980022,21.11028515357882,20.94430272852907,21.031661987304688,282600
2013-05-06,21.04039079533231,21.210742054265005,21.027287493198575,21.101543426513672,177800
2013-05-07,21.13649022019275,21.31557593778754,21.13649022019275,21.311208724975586,232100
2013-05-08,21.319942574305866,21.389829635620117,21.20200784591826,21.389829635620117,258700
2013-05-09,21.38983721666807,21.459724302751905,21.14086436835444,21.193279266357422,236900
2013-05-10,21.298102897746002,21.34178335530506,21.16706485754699,21.306838989257812,223000
2013-05-13,21.311213034155905,21.516505402611344,21.263165352313308,21.499034881591797,402100
2013-05-14,21.499036414559278,21.708697677898904,21.44661984904467,21.6824893951416,307200
2013-05-15,21.616969463378755,21.787319122114667,21.56018568838696,21.69559097290039,232200
2013-05-16,21.66936688961573,21.726150618831067,21.573271604211023,21.61258316040039,159300
2013-05-17,21.66500774608165,21.726160379144904,21.586384598382057,21.647537231445312,178500
2013-05-20,21.638802850724066,21.651906154296352,21.46408436064488,21.50776481628418,171200
2013-05-21,21.48591903727898,21.51212730490752,21.319938341014154,21.398561477661133,224600
2013-05-22,21.42477372530865,21.551444552871295,21.1758009490588,21.306838989257812,446000
2013-05-23,21.171441945456593,21.2456962527398,21.009826689181853,21.206384658813477,376600
2013-05-24,21.15832598446786,21.202006436284492,20.961769783129032,21.1976375579834,184500
2013-05-28,21.41602940785841,21.507757500379956,21.258783153522554,21.40729331970215,365400
2013-05-29,21.258793207498016,21.398569017864318,21.14522734023448,21.32868194580078,386100
2013-05-30,21.402935120891996,21.5033976776332,21.341784144287708,21.472822189331055,235600
2013-05-31,21.398568579883033,21.555813239128117,21.2063778859626,21.21074676513672,523600
2013-06-03,21.241318226152487,21.258788740818222,20.92245842271822,21.070968627929688,413700
2013-06-04,21.07533232487641,21.25005077230347,21.031653546138948,21.153955459594727,539700
2013-06-05,21.084068686014888,21.145219643532087,20.939925715091245,20.94866180419922,414200
2013-06-06,20.90061711459092,21.09280776977539,20.830730058043528,21.09280776977539,428800
2013-06-07,21.2020061365792,21.429139484098414,21.053495934979672,21.402931213378906,397900
2013-06-10,21.39419100570904,21.437871448501678,21.263153009808168,21.319936752319336,248500
2013-06-11,21.206376087877853,21.442245556104943,21.114649627869223,21.258790969848633,462400
2013-06-12,21.333043808327396,21.424770254985205,21.018551229799115,21.066598892211914,321000
2013-06-13,21.022925641854023,21.57328613291168,20.97050908747577,21.53834342956543,434700
2013-06-14,21.542707555679154,21.542707555679154,21.188903362400982,21.219480514526367,310000
2013-06-17,21.32867867651479,21.45098061731958,21.263158827518524,21.36798858642578,284600
2013-06-18,21.306841491520153,21.52960768563517,21.289370972683884,21.459720611572266,199300
2013-06-19,21.485923796359174,21.52086816093732,21.219480514526367,21.219480514526367,253400
2013-06-20,21.062235304842968,21.21948162116733,20.913725080118752,20.926828384399414,415200
2013-06-21,21.16706498467952,21.18016995514549,20.82636574486798,20.983612060546875,630700
2013-06-24,20.769583348812134,20.891886972516765,20.629809207069016,20.66912078857422,780400
2013-06-25,20.791417491797688,21.04475910108411,20.660379475308304,20.913721084594727,395200
2013-06-26,21.01856154583403,21.097184729054824,20.87005127377693,20.979249954223633,312300
2013-06-27,21.105919808784446,21.315581065214015,20.97051285169388,21.285005569458008,336200
2013-06-28,21.276263416876105,21.468454096888088,21.14522537720189,21.363622665405273,462500
2013-07-01,21.45535053367834,21.673747836205063,21.41167173966867,21.66064453125,250500
2013-07-02,21.643175901358763,21.80915834508342,21.494665644602904,21.57765769958496,262000
2013-07-03,21.464083756956395,21.564546302742713,21.40729999934188,21.481555938720703,90500
2013-07-05,21.577656385157137,21.835365295410156,21.52523982744376,21.835365295410156,216700
2013-07-08,21.8353582449597,22.04065053121222,21.8353582449597,22.001338958740234,193500
2013-07-09,22.149859395050576,22.359520656383133,22.053765691672897,22.32894515991211,424300
2013-07-10,22.298363080718342,22.455609396856808,22.241579318504094,22.346410751342773,308100
2013-07-11,22.594152016912872,22.594152016912872,22.34861213203613,22.41438102722168,236100
2013-07-12,22.396827420062863,22.624828098533666,22.35736544251718,22.616060256958008,186600
2013-07-15,22.690609002375787,22.76514739817594,22.519607578961722,22.65553092956543,258400
2013-07-16,22.646761433549855,22.747608376608355,22.545912817876903,22.620452880859375,242800
2013-07-17,22.677453415048618,22.73445276904883,22.589759913937133,22.646760940551758,124400
2013-07-18,22.690605293634988,22.931761150638682,22.64237378771139,22.918607711791992,167400
2013-07-19,22.92298698425293,22.962448965402974,22.7914476046241,22.92298698425293,115200
2013-07-22,22.90545734980108,23.150997161865234,22.874763200678537,23.150997161865234,140000
2013-07-23,23.190459224421417,23.20799826036737,22.949303334315434,23.036996841430664,506000
2013-07-24,23.05892030767719,23.06768982584322,22.70814794410887,22.804609298706055,332700
2013-07-25,22.78267808963365,22.962448965402974,22.769524653454955,22.92298698425293,262200
2013-07-26,22.81775614959545,22.979987995383876,22.74760170228581,22.92298698425293,242600
2013-07-29,22.782677567761198,22.879140557832557,22.58536766653066,22.629215240478516,273700
2013-07-30,23.019455360928667,23.019455360928667,22.554680993404943,22.686222076416016,192100
2013-07-31,22.787064832628502,22.975605232896708,22.65552377375186,22.66429328918457,333900
2013-08-01,22.922991551236013,23.422842296979983,22.87476004548628,23.35268783569336,616100
2013-08-02,23.282528272771074,23.650839531975556,23.159758410574224,23.304452896118164,220600
2013-08-05,23.22991960172876,23.295690145639877,23.076457229422036,23.137842178344727,289900
2013-08-06,23.063309280203107,23.155388404800007,22.896693416411438,22.958078384399414,419000
2013-08-07,22.874755890594198,22.958065448162326,22.73883258738555,22.76075553894043,329400
2013-08-08,22.83091495957849,22.94053141383904,22.681836514879564,22.857223510742188,162100
2013-08-09,22.817767979166945,23.037000949744762,22.787075497095234,22.966846466064453,263600
2013-08-12,22.808995420877785,23.019458843879505,22.747610464912444,22.905458450317383,147000
2013-08-13,22.949313338525815,23.08085282023292,22.787081366840894,23.010698318481445,204400
2013-08-14,22.997533927438063,23.129073346544807,22.914224346332702,22.984378814697266,320700
2013-08-15,22.80022534014076,22.874763735513152,22.668685913085938,22.668685913085938,330300
2013-08-16,22.655536785906477,22.909847861675978,22.58976789130799,22.76953887939453,186500
2013-08-19,22.743225645017525,22.817765717385004,22.62483965192658,22.63799476623535,381300
2013-08-20,22.65553728568797,22.839693874379247,22.440689883599035,22.74323081970215,237400
2013-08-21,22.68183890592257,22.83530296163362,22.576608035403396,22.62483787536621,347800
2013-08-22,22.67307665516568,22.98438711643737,22.589768716584754,22.901079177856445,192600
2013-08-23,22.918611607997754,23.015074636243842,22.85722665279191,22.97561264038086,169000
2013-08-26,22.874762353339232,23.107150388796093,22.874762353339232,22.984378814697266,216100
2013-08-27,22.721307386272585,22.822154362896086,22.594151848202305,22.734460830688477,533300
2013-08-28,22.690609270932676,22.857226773524747,22.690609270932676,22.79145622253418,356400
2013-08-29,22.725682109987247,22.975607470005343,22.725682109987247,22.800220489501953,339700
2013-08-30,22.800226231614978,22.861611188466373,22.541531290159377,22.594146728515625,378800
2013-09-03,22.861608954708828,23.0852274729492,22.458221179034023,22.699377059936523,677900
2013-09-04,22.664291590154093,22.966833995753404,22.60729225303549,22.77829360961914,422400
2013-09-05,22.703768312181037,22.90107834120651,22.703768312181037,22.76953887939453,361400
2013-09-06,22.826530002107457,22.879145429434235,22.53714264288875,22.782682418823242,545100
2013-09-09,22.734450421203075,23.120300782677184,22.734450421203075,23.093992233276367,256500
2013-09-10,23.23868237130475,23.308836817219227,23.11152691539291,23.304452896118164,367000
2013-09-11,23.25621616464443,23.453526022045114,23.168522708842623,23.427217483520508,281400
2013-09-12,23.36584425477723,23.479844633517665,23.291304194643015,23.357074737548828,261900
2013-09-13,23.37461576420514,23.488616152661734,23.313229138374403,23.414077758789062,209800
2013-09-16,23.567539021426537,23.642077411755647,23.462306483333993,23.488615036010742,240200
2013-09-17,23.52807980550735,23.633312356019456,23.497387326736035,23.62015724182129,213500
2013-09-18,23.65084618531062,23.813079746125375,23.514922848959397,23.756078720092773,289700
2013-09-19,23.751695231105664,23.887620252123178,23.57192429239969,23.628925323486328,239100
2013-09-20,23.70346683215598,23.799928191459543,23.61138772322739,23.62015724182129,775400
2013-09-23,23.48861052456193,23.56315057318861,23.365840647546374,23.43599510192871,338400
2013-09-24,23.4272407248025,23.67716623458052,23.34831670354468,23.550010681152344,292600
2013-09-25,23.567542948188276,23.707851907279938,23.44038743131935,23.681543350219727,232200
2013-09-26,23.738535761819676,23.826229247541015,23.615765885378273,23.73415184020996,251800
2013-09-27,23.650841902277932,23.813075433713124,23.593842559181986,23.78238296508789,183900
2013-09-30,23.589458653777978,23.79992202768108,23.47545828681079,23.703460693359375,398400
2013-10-01,23.703467303817295,24.027931135174537,23.659619709975317,23.970930099487305,513200
2013-10-02,23.852539662560364,23.852539662560364,23.655229722392633,23.848154067993164,241800
2013-10-03,23.751680970545838,23.795528534522678,23.54560327400209,23.668373107910156,281400
2013-10-04,23.64207614215711,23.88761760277763,23.593846307094726,23.861309051513672,209100
2013-10-07,23.751695016920547,23.791157011530128,23.585079193115234,23.585079193115234,385300
2013-10-08,23.523688052524403,23.54999492693505,23.23868464723904,23.256223678588867,491600
2013-10-09,23.260605628726374,23.361452541519718,22.99314127745909,23.050142288208008,545700
2013-10-10,23.34515902692132,23.565313297247272,23.31433756344719,23.560909271240234,657900
2013-10-11,23.569713230104107,23.688596725463867,23.411201902957757,23.688596725463867,429700
2013-10-14,23.547706637803717,23.85592303183938,23.450838196341138,23.842714309692383,223400
2013-10-15,23.847111216690212,23.93957560991273,23.613748220563718,23.626956939697266,240700
2013-10-16,23.807482110905056,24.054055492668628,23.785467020307753,23.992412567138672,281800
2013-10-17,23.93956523921218,24.274200535876865,23.794264352756464,24.260990142822266,192400
2013-10-18,24.397495084252643,24.45033163647853,24.212566311640185,24.401897430419922,174600
2013-10-21,24.39750099182129,24.43712883549705,24.247795991228877,24.39750099182129,275400
2013-10-22,24.511974233734605,24.62645538828137,24.428316220522497,24.525184631347656,189000
2013-10-23,24.45473455200995,24.503168755869577,24.26099773657144,24.36667251586914,271500
2013-10-24,24.406299305935065,24.4987636840948,24.291818159947578,24.423912048339844,301100
2013-10-25,24.437113551984144,24.50316047668457,24.318230095309215,24.50316047668457,170800
2013-10-28,24.48555763112561,24.776161193847656,24.401897935422582,24.776161193847656,464000
2013-10-29,24.714512859484095,24.969890877673436,24.582420665272824,24.95227813720703,452200
2013-10-30,24.85982046802315,25.093185142977678,24.595636008412693,25.00071907043457,449100
2013-10-31,24.974288788251723,25.035931685148963,24.74973060139125,24.771745681762695,491500
2013-11-01,24.815781114213724,25.031531284583732,24.65726982516617,24.688091278076172,510800
2013-11-04,24.776159715491094,24.7937724587612,24.648469846248297,24.749740600585938,236000
2013-11-05,24.65287442250206,24.85981828179507,24.582425127491817,24.626455307006836,217200
2013-11-06,24.745336675027996,24.864220165047087,24.67048336072996,24.736530303955078,118000
2013-11-07,24.754145633759094,24.811384532251186,24.401897472594488,24.406301498413086,351000
2013-11-08,24.379880902892783,24.81138302652481,24.379880902892783,24.68369483947754,319900
2013-11-11,24.71011227421109,24.877429972645913,24.600035150438323,24.68369483947754,262200
2013-11-12,24.648469059085432,24.767352552896565,24.48995773400392,24.591228485107422,202900
2013-11-13,24.538390759232165,24.855413394183877,24.38868581268758,24.851009368896484,195100
2013-11-14,24.91705614121643,24.97869905767164,24.798172653919888,24.965490341186523,118600
2013-11-15,24.987512542486918,24.987512542486918,24.789373340582454,24.895048141479492,125800
2013-11-18,24.873027944447518,24.97429869805479,24.745338076125623,24.864221572875977,192500
2013-11-19,24.855418921812024,24.881836360837333,24.727729034376743,24.767356872558594,173000
2013-11-20,24.851005053671354,24.859811423073452,24.613239798387564,24.679285049438477,107800
2013-11-21,24.723325891736742,25.119602581152424,24.65287659053103,25.00071907043457,129600
2013-11-22,24.983095790401297,25.304520674982513,24.983095790401297,25.24728012084961,323500
2013-11-25,25.317737975139128,25.43662146805788,25.247288684481003,25.39699363708496,201000
2013-11-26,25.348559762196953,25.4542345393707,25.31333595623477,25.383785247802734,301000
2013-11-27,25.449825612319433,25.47624472143556,25.32653979573072,25.436616897583008,162500
2013-11-29,25.47184541668522,25.568713821750762,25.37497869126327,25.388187408447266,151800
2013-12-02,25.374978221314354,25.731627015825758,25.273707472277565,25.410202026367188,357700
2013-12-03,25.31333419593656,25.414604940545377,25.207659426111473,25.374977111816406,240300
2013-12-04,25.269301134837125,25.3485567885089,24.899441977583308,25.137208938598633,368500
2013-12-05,25.159237602830327,25.26050839725589,25.053564460666394,25.225284576416016,448000
2013-12-06,25.379376138058177,25.683190011792753,25.379376138058177,25.546693801879883,342900
2013-12-09,25.542301882675527,25.7184259996062,25.51588444088677,25.608348846435547,441900
2013-12-10,25.53789434112359,25.7184207684182,25.44102592855058,25.480653762817383,294600
2013-12-11,25.471845680298763,25.471845680298763,24.93907280621169,24.978700637817383,376200
2013-12-12,25.27002866655788,25.27002866655788,24.92490746626839,24.974210739135742,369100
2013-12-13,25.01904717935911,25.1042063450996,24.799425543055666,24.978708267211914,255100
2013-12-16,24.992146901016028,25.153502503763367,24.880094589083996,24.94732666015625,209000
2013-12-17,24.920426044335464,24.97869370787071,24.651501259957847,24.696321487426758,397000
2013-12-18,24.777004251457274,25.202803337238983,24.59772159571611,25.18039321899414,484500
2013-12-19,25.063852310180664,25.184868973604445,24.983176244346854,25.063852310180664,295700
2013-12-20,25.068346430882755,25.476216827852273,25.019043134032135,25.449323654174805,440700
2013-12-23,25.57482851931631,25.60620303996909,25.45381177831996,25.538970947265625,195800
2013-12-24,25.444839400677182,25.664460976329035,25.444839400677182,25.579301834106445,105400
2013-12-26,25.709284751742334,25.75858804644773,25.53896474542808,25.637571334838867,218200
2013-12-27,25.615163067654304,25.7182510050571,25.530002203438585,25.570341110229492,120700
2013-12-30,25.601716309906134,25.68239412564458,25.601716309906134,25.624126434326172,151500
2013-12-31,25.68239101715953,25.93787016614823,25.68239101715953,25.87063980102539,248600
2014-01-02,25.78996377561061,25.78996377561061,25.23418348606381,25.314861297607422,350300
2014-01-03,25.31933391270541,25.480687759507465,25.31933391270541,25.386564254760742,245200
2014-01-06,25.52552308316068,25.610682245001904,25.238669369818663,25.24315071105957,266500
2014-01-07,25.364157723409836,25.597226703643084,25.274515544892072,25.435871124267578,416500
2014-01-08,25.386563104495096,25.485169653446906,25.28347521685549,25.431385040283203,468800
2014-01-09,25.547936413323967,25.59275667048669,25.265564005805825,25.552417755126953,497400
2014-01-10,25.655496149916754,25.70479772721691,25.408979714503662,25.628602981567383,451400
2014-01-13,25.63310258850952,25.72308928645289,25.264151634505726,25.417131423950195,502200
2014-01-14,25.49811861868623,25.79508089518149,25.42612823188362,25.750085830688477,341600
2014-01-15,25.80858266191955,25.912068752136552,25.73209189830652,25.840078353881836,294400
2014-01-16,25.80858097012213,25.979558798414114,25.691595507885264,25.772584915161133,176900
2014-01-17,25.781582924865535,25.849074667095824,25.678096845462385,25.727590560913086,242400
2014-01-21,25.943566952849267,25.943566952849267,25.51612317095887,25.547618865966797,734700
2014-01-22,25.660099103214353,25.72759084619302,25.54761400917412,25.709592819213867,307500
2014-01-23,25.574617614796384,25.606113311901872,25.309152656059577,25.507125854492188,594600
2014-01-24,25.36762617960852,25.36762617960852,24.7782039642334,24.7782039642334,408600
2014-01-27,24.800705878273288,24.99868068499496,24.35076563228524,24.49024772644043,434800
2014-01-28,24.52174854490503,24.76921538877821,24.52174854490503,24.73322105407715,525100
2014-01-29,24.490253306399506,24.769215841884023,24.26528313214736,24.499252319335938,401600
2014-01-30,24.634235846029746,24.98518879377065,24.472257034338146,24.971691131591797,429500
2014-01-31,24.589239591564045,24.935692133419767,24.265282006426485,24.710721969604492,542100
2014-02-03,24.59374245852345,24.715226573789828,23.79734773603482,23.815345764160156,820600
2014-02-04,23.986319281385974,24.314775511817043,23.88283321287094,24.148296356201172,507700
2014-02-05,24.130303358806493,24.256286117522976,23.98182220770233,24.125802993774414,329400
2014-02-06,24.247283339503742,24.449756824854752,24.184291969924782,24.382265090942383,242300
2014-02-07,24.418267420665583,24.68823099297995,24.386771727775123,24.67023468017578,361300
2014-02-10,24.674738570005704,24.710732919645494,24.476765356019612,24.688236236572266,256000
2014-02-11,24.74671355485414,25.138161088679254,24.6972198531227,25.07067108154297,308000
2014-02-12,25.08417539472976,25.196660486185948,24.92669695324561,25.066177368164062,242900
2014-02-13,24.890699098858263,25.232654713315217,24.814210066068725,25.223655700683594,262300
2014-02-14,25.169663278408237,25.417131851069794,25.093174240593772,25.390134811401367,259700
2014-02-18,25.421636292573105,25.543120424185428,25.376642932592244,25.439634323120117,294700
2014-02-19,25.42612331641747,25.529611086551682,25.120165518944848,25.133663177490234,270800
2014-02-20,25.160667482345865,25.363141014782588,25.08867708374464,25.318147659301758,192900
2014-02-21,25.345141453746013,25.426129139953414,25.205659323415517,25.282148361206055,135200
2014-02-24,25.286661981931044,25.529630317082347,25.25966492811851,25.340654373168945,353600
2014-02-25,25.34963607788086,25.466619798396945,25.223653345573382,25.34963607788086,235300
2014-02-26,25.399131028397395,25.399131028397395,25.174160871753283,25.228153228759766,407500
2014-02-27,25.20115570333073,25.574606979982835,25.129165323256185,25.520614624023438,283700
2014-02-28,25.561115141504757,25.90306909564062,25.547615762150958,25.71859359741211,313500
2014-03-03,25.601604016155555,25.624100688106466,25.372133499652538,25.520614624023438,256200
2014-03-04,25.867069074436266,26.00205082362327,25.79507869377746,25.975053787231445,264300
2014-03-05,25.916561207587225,26.006549612996874,25.876066510972187,25.966054916381836,190100
2014-03-06,26.056041070164806,26.132531808888206,25.948054649727634,26.042543411254883,431000
2014-03-07,26.16853140984275,26.2135247595305,25.997553591534007,26.060544967651367,236700
2014-03-10,26.042540154265062,26.11453052009112,25.939054110664213,26.00654411315918,242000
2014-03-11,26.078542299167076,26.078542299167076,25.73208802336728,25.79058074951172,374600
2014-03-12,25.64659503290976,25.853567142295365,25.574604659367555,25.754581451416016,305200
2014-03-13,25.84907299449043,25.871569668316074,25.54761207279097,25.561111450195312,248900
2014-03-14,25.53411892436906,25.754590486150764,25.28665203578023,25.36764144897461,559500
2014-03-17,25.466618123732147,25.799574672574657,25.466618123732147,25.59710121154785,300400
2014-03-18,25.646605659179198,25.80858449585903,25.628607629239973,25.642107009887695,280400
2014-03-19,25.646593629333847,25.709584988187675,25.385627466784214,25.40362548828125,455300
2014-03-20,25.354139621824004,25.62860352711327,25.354139621824004,25.552114486694336,453000
2014-03-21,25.615095277509855,25.916554382398196,25.574600591559193,25.606096267700195,621400
2014-03-24,25.750080969169673,25.772577638975786,25.493615157331014,25.59710121154785,423600
2014-03-25,25.759087801425203,25.80408115469846,25.556614278922748,25.696096420288086,334600
2014-03-26,25.871572539793906,25.907568595019086,25.552115273409186,25.55661392211914,471700
2014-03-27,25.53862132298777,25.63311012984518,25.4306365671318,25.574617385864258,527900
2014-03-28,25.691601570579298,25.777091363092325,25.53862173366769,25.655607223510742,261400
2014-03-31,25.75908278540989,26.015548625176447,25.723086736691602,25.966054916381836,309200
2014-04-01,26.006549024705997,26.011049388887017,25.768081214692934,25.89406394958496,407800
2014-04-02,25.894065432008833,25.97505482804347,25.81757640041286,25.921062469482422,404800
2014-04-03,25.979548798715477,26.051539164541534,25.89855942261295,26.00654411315918,315200
2014-04-04,26.05155789069934,26.19103835928052,25.772593520763095,25.7770938873291,355700
2014-04-07,25.750081326942443,25.808574042359748,25.39012945588576,25.4216251373291,412000
2014-04-08,25.426132467981052,25.48912556876618,25.309148713581667,25.36764144897461,318800
2014-04-09,25.35414711935191,25.651107788085938,25.33615080335806,25.651107788085938,318100
2014-04-10,25.727589274454626,25.790580648647104,25.27764892578125,25.27764892578125,416400
2014-04-11,25.169240703593292,25.399611669707493,25.065347779805784,25.14213752746582,416900
2014-04-14,25.34088392074801,25.43574415667726,25.15116689515701,25.300230026245117,498300
2014-04-15,25.309262428125308,25.498981161945288,25.15116491922,25.422189712524414,304800
2014-04-16,25.58481490827917,25.747430534726295,25.512541487984258,25.7429141998291,239800
2014-04-17,25.760978274025266,25.982316567264043,25.693222919622094,25.8287353515625,401500
2014-04-21,25.87389438434695,25.87389438434695,25.71127884717792,25.85582733154297,173400
2014-04-22,25.878428524808832,25.98683780154849,25.797120705686893,25.941667556762695,238500
2014-04-23,25.928109770126735,26.054587799606193,25.842283916008036,26.022968292236328,284000
2014-04-24,26.104274497405278,26.144928393420905,25.964244028210615,26.077171325683594,339800
2014-04-25,25.97780812875348,26.000394978385334,25.828744915364503,25.878433227539062,173900
2014-04-28,25.95521219746337,26.06362317190831,25.6932217375169,25.8377685546875,294600
2014-04-29,25.928109770126735,26.09524169810086,25.914557321872568,26.022968292236328,184000
2014-04-30,26.045551488767718,26.415952881914382,25.928107859069367,26.393367767333984,631600
2014-05-01,26.40239767130765,26.69600755722811,26.23978211694752,26.605667114257812,301200
2014-05-02,26.578567449710537,26.840557870486837,26.48822527170247,26.528879165649414,293800
2014-05-05,26.37981899914852,26.506297028683516,25.99134879628083,26.443058013916016,241200
2014-05-06,26.357237479138433,26.434028957663994,26.163002338504338,26.28948211669922,248800
2014-05-07,26.3165699611248,26.7547283154407,26.144921753216884,26.583078384399414,273300
2014-05-08,26.555990485802457,26.81346465210519,26.53340536515269,26.56050682067871,247800
2014-05-09,26.497262954711914,26.54243318776253,26.2985115169017,26.497262954711914,279000
2014-05-12,26.565023303829562,26.781843550855207,26.510816949722535,26.68698501586914,193700
2014-05-13,26.677951052697342,26.71860495736455,26.592125185547577,26.61922836303711,183800
2014-05-14,26.61019082041511,26.61019082041511,26.275925230151422,26.379819869995117,157700
2014-05-15,26.262369634505646,26.262369634505646,25.891968270354795,26.095237731933594,213100
2014-05-16,26.122348495742827,26.135899222743134,25.882941405554426,26.045557022094727,227700
2014-05-19,25.941667252839938,26.226244616432712,25.941667252839938,26.135902404785156,215300
2014-05-20,26.054596121820808,26.153972732802085,25.87842974645179,25.982322692871094,187700
2014-05-21,26.068141776769632,26.244308117845602,26.045556657707042,26.14041519165039,159700
2014-05-22,26.172027447440342,26.244300842285156,26.045549437245334,26.244300842285156,150000
2014-05-23,26.23075942407782,26.361755537181608,26.086212583113042,26.28948211669922,158700
2014-05-27,26.420472529779627,26.456608370657648,26.307545226943244,26.33916473388672,188900
2014-05-28,26.325620592948475,26.565027722238337,26.248830829892746,26.298519134521484,196900
2014-05-29,26.375300373882165,26.384334764816334,26.208168449434734,26.36174964904785,157500
2014-05-30,26.316580315865416,26.45209447024312,26.30754764716535,26.370786666870117,197200
2014-06-02,26.388853616409715,26.565021671732943,26.27140996932828,26.492748260498047,198300
2014-06-03,26.393374085171015,26.56502409871109,26.393374085171015,26.524370193481445,213500
2014-06-04,26.488228159573495,26.763771057128906,26.488228159573495,26.763771057128906,209200
2014-06-05,26.75474250284975,26.917358131842903,26.5740598108507,26.912841796875,207200
2014-06-06,26.876697909120537,27.048347890849552,26.81797522953069,26.9805908203125,180200
2014-06-09,26.97155709908612,27.021245388962566,26.790874445057327,26.939937591552734,418600
2014-06-10,26.876697693252698,27.0257625579834,26.81345868026411,27.0257625579834,246400
2014-06-11,26.962525904340026,26.962525904340026,26.754740052163495,26.831531524658203,142800
2014-06-12,26.804428670166057,26.831531847219573,26.55147085373573,26.68698501586914,215300
2014-06-13,26.70053405585497,26.804426976628122,26.574056017197925,26.64181137084961,344500
2014-06-16,26.61019723858013,26.62826602579221,26.429512812728138,26.53792381286621,192300
2014-06-17,26.50177660172678,26.967038226017753,26.429503202293294,26.80893898010254,385300
2014-06-18,26.84960174560547,26.8857393188283,26.664400990674302,26.84960174560547,227100
2014-06-19,26.903808217900714,27.007701156649137,26.763777705778406,26.998666763305664,256800
2014-06-20,27.102558467841682,27.102558467841682,26.845084300247926,26.958011627197266,802200
2014-06-23,26.957994126256818,26.998648006491738,26.79989666041721,26.881202697753906,280700
2014-06-24,26.78183699669706,27.012207914305097,26.71859798884912,26.79990577697754,421400
2014-06-25,26.727642193644183,26.926395416259766,26.718609522738447,26.926395416259766,239700
2014-06-26,26.8947777132202,26.8947777132202,26.677957411030267,26.777332305908203,237300
2014-06-27,26.709582119260496,26.967056385823135,26.696029663085938,26.696029663085938,884500
2014-06-30,26.682470261578658,26.948978837964052,26.605680501787894,26.90380859375,1089500
2014-07-01,26.91283470305054,27.08448295673556,26.83152690998549,26.92186737060547,1270700
2014-07-02,26.836038000845665,27.01220427702464,26.6011490582292,26.605667114257812,549300
2014-07-03,26.736667883831455,26.867663970068275,26.55146717413364,26.763771057128906,800600
2014-07-07,26.7637565226206,26.781825295006353,26.623726121330495,26.772790908813477,332600
2014-07-08,26.745702074215906,26.86766376843831,26.65084355308756,26.78635597229004,366200
2014-07-09,26.804426772840742,26.93090481053621,26.646329225721413,26.664396286010742,638800
2014-07-10,26.321104816740142,26.781848574265606,26.321104816740142,26.677955627441406,686400
2014-07-11,26.605404644367674,26.927316928643165,26.4875201520903,26.804899215698242,330000
2014-07-14,26.990784160925724,27.122270004667946,26.76862009488315,26.800357818603516,317900
2014-07-15,26.81397110923658,26.93638883917695,26.714222944934722,26.8457088470459,260800
2014-07-16,26.95452170815491,26.95452170815491,26.67794854612463,26.73689079284668,363000
2014-07-17,26.723288475078586,26.75502620975012,26.310696194771825,26.34243392944336,259900
2014-07-18,26.374170764412508,26.550997503863446,26.306162076540698,26.501123428344727,237400
2014-07-21,26.346968156418555,26.53286133849467,26.28802590954268,26.419511795043945,239600
2014-07-22,26.41044344827222,26.519259770274584,26.39684205661321,26.501123428344727,261800
2014-07-23,26.510195682680614,26.682485768821824,26.428583861002345,26.600873947143555,201600
2014-07-24,26.60994039110761,26.632611685327802,26.49205761721642,26.57366943359375,129800
2014-07-25,26.510191401741583,26.555530526651566,26.297093709595817,26.306161880493164,195100
2014-07-28,26.25628871924601,26.464851468414153,26.147472394267044,26.42404556274414,348900
2014-07-29,26.478446859169857,26.800359060147073,26.088524258740527,26.17466926574707,515000
2014-07-30,26.265351148646154,26.265351148646154,25.884496688842773,25.884496688842773,550700
2014-07-31,25.77116252166205,25.83463801451704,25.372171485688217,25.385774612426758,631100
2014-08-01,25.340423953912182,25.539920259651197,25.195336674962057,25.48097801208496,481700
2014-08-04,25.52632449475746,25.553529015992147,25.385772125654803,25.548994064331055,343600
2014-08-05,25.51725160501535,25.64420428440371,25.417505171410816,25.458311080932617,375700
2014-08-06,25.381232564318527,25.69407671860166,25.381232564318527,25.666873931884766,331100
2014-08-07,25.766624840078098,25.83463354369168,25.5761966648903,25.60340118408203,386200
2014-08-08,25.603398812014433,25.79382523998271,25.548989778671782,25.780223846435547,309400
2014-08-11,25.821030398514964,25.861836309747808,25.675943098481973,25.74395179748535,422600
2014-08-12,25.730360340653803,25.889049095857587,25.721292164702486,25.84370994567871,260200
2014-08-13,25.957049049721572,26.01145635384117,25.879972179683556,25.97518539428711,185100
2014-08-14,26.02959603155878,26.265363352370297,26.02959603155878,26.152013778686523,185000
2014-08-15,26.24722208305503,26.288027991111502,25.957047505576522,26.088533401489258,268600
2014-08-18,26.23815463343972,26.387776876957,26.170145937858468,26.31523323059082,255100
2014-08-19,26.487509429298733,26.56005476722545,26.35149037983824,26.53285026550293,364300
2014-08-20,26.5056526701055,26.60993402618268,26.442177212456482,26.582731246948242,383900
2014-08-21,26.614474433888635,26.76862988961193,26.51926122788871,26.705154418945312,354700
2014-08-22,26.677949904555252,26.79583267442513,26.609939483368528,26.705154418945312,187900
2014-08-25,26.88198290309646,26.88651612462395,26.705157860713946,26.81397247314453,195700
2014-08-26,26.836639854494457,26.972660703321456,26.777699331551496,26.93638801574707,160200
2014-08-27,26.93639081762186,27.076944902227368,26.931857595991996,27.05427360534668,217600
2014-08-28,26.940908927778686,27.149473326885786,26.85929887717731,27.04065704345703,246600
2014-08-29,27.108690046895425,27.258310615628357,27.013476800467416,27.1903018951416,291000
2014-09-02,27.20389239042937,27.494066965861645,27.12228057489193,27.19482421875,431500
2014-09-03,27.299105598697416,27.367116021504252,27.16308648266065,27.19482421875,277300
2014-09-04,27.194812436061678,27.299093770827156,27.017987488869085,27.04065704345703,170500
2014-09-05,27.049743745400235,27.126822359304068,26.904656421133723,27.036142349243164,208100
2014-09-08,27.03613065049808,27.199354252064108,26.96358701975502,27.131343841552734,292600
2014-09-09,27.017998738512155,27.072406038092346,26.823037374641533,26.87291145324707,281900
2014-09-10,26.87743465347406,27.05425960836646,26.727814203017502,26.800357818603516,359500
2014-09-11,26.682471618635077,26.813957453784916,26.609928007789666,26.745948791503906,531100
2014-09-12,26.68248685046406,26.954526843611795,26.587273631172046,26.69155502319336,283700
2014-09-15,26.750496362482743,26.877447317179023,26.560069930438317,26.795835494995117,262900
2014-09-16,26.732358111297284,26.927319480436,26.6915522031153,26.850242614746094,288000
2014-09-17,26.823043823242188,26.959062969681828,26.723295642050385,26.823043823242188,199700
2014-09-18,26.940912886687606,27.031592847940765,26.868369263600357,26.959049224853516,199700
2014-09-19,26.981739554507097,27.122293689133098,26.750507118396182,26.859323501586914,781600
2014-09-22,26.80036762494524,26.841173531741898,26.668881733091897,26.705154418945312,269800
2014-09-23,26.632612787757918,26.691553312354838,26.37870915634315,26.38777732849121,370500
2014-09-24,26.46939084484533,26.745964059569168,26.46485589369213,26.69155502319336,266800
2014-09-25,26.56458955714157,26.691540446869357,26.36509505477274,26.37869644165039,418800
2014-09-26,26.419510639808212,26.68248066973518,26.319762492468655,26.646209716796875,373300
2014-09-29,26.42858287219047,26.600872951885535,26.26535923494086,26.496591567993164,525800
2014-09-30,26.51926672666549,26.560072641923266,26.233625319861037,26.24722671508789,952900
2014-10-01,26.22455197003998,26.487522026788927,25.997852869928835,26.056795120239258,745400
2014-10-02,25.997851054399423,26.23815153027153,25.952511929374147,26.015987396240234,606000
2014-10-03,26.15201231008315,26.38777961765482,26.15201231008315,26.251760482788086,466800
2014-10-06,26.356039874607628,26.41044717850496,26.14747537211001,26.238155364990234,437100
2014-10-07,26.115735365607758,26.2880271641571,25.87543487548828,25.87543487548828,561700
2014-10-08,25.902638589270698,26.247220446142286,25.852764512581317,26.242687225341797,757900
2014-10-09,26.138398138646945,26.233611313554388,25.648727416992188,25.648727416992188,771100
2014-10-10,25.680619289137518,26.113259973328,25.63052381429114,25.77170181274414,858600
2014-10-13,25.78536170590834,25.958418314435843,25.680617419425893,25.730712890625,643600
2014-10-14,25.871896765151085,26.122372440880117,25.735272089976238,25.93109893798828,533400
2014-10-15,25.575870649041036,25.5986408417598,25.05214753023775,25.370935440063477,571500
2014-10-16,25.020271587233196,25.439250474508597,24.879095334934853,25.402816772460938,605900
2014-10-17,25.67606997616258,25.799031141749655,25.480243127700376,25.7899227142334,215100
2014-10-20,25.707943700803146,25.931094051999793,25.612307836004582,25.921985626220703,420600
2014-10-21,26.09047825290015,26.468468213620408,26.035827720521855,26.46391487121582,379600
2014-10-22,26.536785696851545,26.814586543679773,26.4138245808495,26.550447463989258,357400
2014-10-23,26.851013205866803,26.94664903147658,26.55499730699075,26.586875915527344,342400
2014-10-24,26.577775604774555,26.737168696102827,26.46392290032453,26.723506927490234,211600
2014-10-27,26.67796266542587,26.878342770739525,26.623312124405114,26.846464157104492,192000
2014-10-28,26.932993337214796,27.11971168812067,26.860127681672367,27.092388153076172,315100
2014-10-29,27.087831235093514,27.29731976341209,26.646082251124824,27.1106014251709,339600
2014-10-30,27.046854177485283,27.19258553245578,26.996758698478903,27.147045135498047,324800
2014-10-31,27.338315132551323,27.379302182084196,27.17892201617607,27.247234344482422,413000
2014-11-03,27.229014550604788,27.361084111194675,27.206244356047268,27.297325134277344,374300
2014-11-04,27.31097760951143,27.54779135921695,27.251773737771604,27.53868293762207,359500
2014-11-05,27.657101643949016,27.684426921281386,27.47949168442509,27.484045028686523,452000
2014-11-06,27.484041397262907,27.58878741123643,27.283661268398543,27.584232330322266,462800
2014-11-07,27.597901422641524,27.702647464413136,27.461278492282865,27.64799690246582,286700
2014-11-10,27.66165361385897,27.78005966113746,27.57512444733393,27.63888168334961,223200
2014-11-11,27.679864092173492,27.78005501042749,27.566011407704526,27.606998443603516,125700
2014-11-12,27.479479065882245,27.625210336892753,27.443045379502724,27.53868293762207,231700
2014-11-13,27.56601795148825,27.638883617355503,27.4020697689733,27.49770736694336,145400
2014-11-14,27.46127516819233,27.584236311807555,27.219907962533526,27.279111862182617,246300
2014-11-17,27.24267705710716,27.383855046791393,27.142486113637407,27.310989379882812,194400
2014-11-18,27.292763812452403,27.502252320754184,27.292763812452403,27.342859268188477,281400
2014-11-19,27.310995667387033,27.392969778687984,27.20169627323412,27.324657440185547,202900
2014-11-20,27.17436225381554,27.46127155112744,27.106051674529915,27.438501358032227,232500
2014-11-21,27.684423612870994,27.729963999061415,27.38385254715285,27.438501358032227,268400
2014-11-24,27.474930299364473,27.657093549838034,27.438496606917315,27.65254020690918,219800
2014-11-25,27.72541282520892,27.72541282520892,27.456720356246354,27.556909561157227,152800
2014-11-26,27.593334180578314,27.647982977747322,27.465819741432654,27.634321212768555,192400
2014-11-28,27.64799345465514,27.802833219687123,27.470383493612044,27.502262115478516,125000
2014-12-01,27.43394827960779,27.506813940569714,27.292770301445263,27.41573143005371,281300
2014-12-02,27.4020772648594,27.748190575349643,27.324658233746177,27.67987823486328,296800
2014-12-03,27.834720474581474,28.00777714499827,27.679880661525424,27.95768165588379,295500
2014-12-04,27.94400541512771,28.199034337131373,27.880248184626794,28.030532836914062,248100
2014-12-05,28.053307616565824,28.249134420707406,27.953118411072232,28.00321388244629,204000
2014-12-08,28.025986805519057,28.485951043604466,27.971336247470635,28.399423599243164,326200
2014-12-09,28.085183155947036,28.33110540448379,28.007764153956387,28.25823974609375,281600
2014-12-10,28.18537488242214,28.249132118154336,27.688977027751523,27.702640533447266,321500
2014-12-11,27.823032593933736,28.086955377214732,27.776731032979338,27.924898147583008,246400
2014-12-12,27.684125794558614,27.841553572619876,27.285926016739463,27.299816131591797,234200
2014-12-15,27.41556234533613,27.531317972634078,26.998843146837938,27.086816787719727,342300
2014-12-16,27.00810488309364,27.4618667481929,26.873827926178038,27.13775062561035,433400
2014-12-17,27.258143783123266,27.55910922176982,27.12849800218816,27.549848556518555,349600
2014-12-18,27.781339645385742,27.781339645385742,27.5961300079005,27.781339645385742,347900
2014-12-19,27.79524961661944,28.063803606292705,27.748948057299145,27.975828170776367,587300
2014-12-22,28.054533458969434,28.188810408421563,27.94803849549416,28.08231544494629,265700
2014-12-23,28.184187513356026,28.3879186047399,28.091582632389827,28.244380950927734,394600
2014-12-24,28.25825652502724,28.30918927166656,27.90636027796782,28.017484664916992,1047500
2014-12-26,28.147140257158963,28.18418114139642,28.026753409232946,28.04527473449707,548400
2014-12-29,27.99897357018157,28.494407546875927,27.929519482637538,28.17955207824707,1263000
2014-12-30,28.207328516091085,28.51292504725501,28.11009421960652,28.424949645996094,380000
2014-12-31,28.512922787756274,28.57774564694245,28.100831331247626,28.114723205566406,368600
2015-01-02,28.258268958629063,28.411067265778087,27.78135624169314,27.897111892700195,296700
2015-01-05,27.711899084926337,27.873958038218067,27.443346922711928,27.531320571899414,357000
2015-01-06,27.600765957595915,27.767454306684435,27.322951453684947,27.373884201049805,359500
2015-01-07,27.596138340260715,27.785977481172495,27.31832556644025,27.554466247558594,501200
2015-01-08,27.83691375974523,28.128618445594288,27.790612213676194,28.054534912109375,271400
2015-01-09,28.091566487660845,28.114719019314613,27.76282102714341,27.767452239990234,283900
2015-01-12,27.818392287857122,27.818392287857122,27.457233541452766,27.526687622070312,320300
2015-01-13,27.81032558595638,28.11721089312524,27.433692892442444,27.591785430908203,289900
2015-01-14,27.31745747465479,27.69873929240101,27.038471384413757,27.243061065673828,434500
2015-01-15,27.294196619232974,27.633630192977115,27.191900937865054,27.284896850585938,497800
2015-01-16,27.229104058056528,27.624334528655336,27.229104058056528,27.58713722229004,345000
2015-01-20,27.610373466222462,27.754515403110815,27.15934457628386,27.275588989257812,352700
2015-01-21,27.284907766027526,27.4104520323628,27.029170234048358,27.312807083129883,203600
2015-01-22,27.508085710501746,27.954463958740234,27.289545583786254,27.954463958740234,223900
2015-01-23,27.93121601482488,27.959115321085772,27.65223004721407,27.708026885986328,232300
2015-01-26,27.6336307596026,27.912616729736328,27.45228970164072,27.912616729736328,230700
2015-01-27,27.633625588964772,27.84751491096225,27.56387822260728,27.703372955322266,219700
2015-01-28,27.84753182945783,27.880080147199283,27.312808199598024,27.31745719909668,306300
2015-01-29,27.354647818263643,27.568537203965327,27.11285912295967,27.48019027709961,313700
2015-01-30,27.266304072513233,27.396497318347215,26.95476972748193,26.98731803894043,272700
2015-02-02,26.740884208891377,27.46160153353377,26.736235209305114,27.387205123901367,481300
2015-02-03,27.336060545342793,28.28926521262479,27.331409771447216,28.26136589050293,586100
2015-02-04,28.275307821570692,28.684487112157893,28.177661110777162,28.498497009277344,452500
2015-02-05,28.665892823578236,28.782137317147086,28.447352608068734,28.730989456176758,268300
2015-02-06,28.828627019619958,28.916972173549528,28.661234707964137,28.77747917175293,383000
2015-02-09,28.670531518848577,28.819324275241435,28.619383676260487,28.735628128051758,337900
2015-02-10,29.00066189511259,29.03786096667167,28.665879119827668,28.940216064453125,348500
2015-02-11,29.009955705965524,29.051803766001537,28.828614703725798,29.014606475830078,259500
2015-02-12,29.11691239664393,29.219208090984893,28.99601893639984,29.205259323120117,331600
2015-02-13,29.13551364485512,29.3075549623585,29.05646825731972,29.24245834350586,242600
2015-02-17,29.284310043034186,29.51215001093075,29.209913644613888,29.37730598449707,267000
2015-02-18,29.32614846989288,29.414493609624987,29.186655490513424,29.354047775268555,239200
2015-02-19,29.330805614138992,29.419150773067173,29.168062291376735,29.349403381347656,172900
2015-02-20,29.233149550816183,29.544685553996132,29.005311455150323,29.53073501586914,217500
2015-02-23,29.47030172628388,29.47030172628388,29.251761531389324,29.41450309753418,196500
2015-02-24,29.368007391928085,29.577247825181836,29.340108076244213,29.44240379333496,285200
2015-02-25,29.44705430645855,29.52609970624056,29.293610732175676,29.395906448364258,215900
2015-02-26,29.344751358032227,29.42844750996804,29.251755436575806,29.344751358032227,134600
2015-02-27,29.27501388849729,29.456355021192437,29.223866025685787,29.29361343383789,154100
2015-03-02,29.326158708269322,29.66559239363754,29.22386299326106,29.628395080566406,309700
2015-03-03,29.48424669782542,29.679538325787775,29.237808994057264,29.633039474487305,287500
2015-03-04,29.470303109018836,29.48890087905796,29.321510306205084,29.44240379333496,235500
2015-03-05,29.461006877132952,29.62839924384967,29.39125946641754,29.516803741455078,174500
2015-03-06,29.428459646162157,29.73999407170476,29.275016046417004,29.340112686157227,278100
2015-03-09,29.3912500886692,29.521445095547147,29.307553932015438,29.41914939880371,252100
2015-03-10,29.16340742688646,29.22385326221838,28.940218301527576,28.94951629638672,206300
2015-03-11,28.930916607711215,29.26569938659668,28.861169234662498,29.26569938659668,333500
2015-03-12,29.460993286829442,29.763229562174722,29.34474883842734,29.749279022216797,257100
2015-03-13,29.712080293576726,29.712080293576726,29.340096657562132,29.60048484802246,219800
2015-03-16,29.763234461339596,30.084066779440533,29.614439911043082,30.009672164916992,246500
2015-03-17,29.96317824068231,30.0654739504798,29.837632215930853,30.014326095581055,240600
2015-03-18,30.000368159263417,30.339803537517728,29.823677860205983,30.195661544799805,275000
2015-03-19,30.14451782162757,30.209614443208302,29.87948056304893,29.98642349243164,162800
2015-03-20,30.08871927384805,30.284009139088642,29.888778636339868,30.14451789855957,601900
2015-03-23,30.144519083092618,30.46070420721614,30.144519083092618,30.20961570739746,360100
2015-03-24,30.214264100161344,30.27470994725512,30.014323470543868,30.07942008972168,250000
2015-03-25,30.074766170235886,30.279357550526385,29.795780181884766,29.795780181884766,319500
2015-03-26,29.716730718564172,29.82832616947998,29.55398920030103,29.749279022216797,196600
2015-03-27,29.753939337962887,29.777187880351104,29.512150594875234,29.628395080566406,258200
2015-03-30,29.819031166224097,30.10731873858149,29.74928554613756,29.98642349243164,197700
2015-03-31,29.856238076243653,29.888786395566736,29.679547706704167,29.828340530395508,588300
2015-04-01,29.89342253361335,29.89342253361335,29.54003842004587,29.82367515563965,175600
2015-04-02,29.823681409889982,30.01897127117089,29.674888627842655,29.893428802490234,270400
2015-04-06,29.893427251229625,30.144515723060948,29.786480781792378,30.098018646240234,325000
2015-04-07,30.12127015605336,30.18636678335726,29.879483189996023,29.898082733154297,261500
2015-04-08,29.893422865876513,30.111962997123634,29.88877209462684,30.065465927124023,242000
2015-04-09,29.99108043399843,30.102674158592222,29.823688073357463,30.09337615966797,360700
2015-04-10,30.24216283117987,30.274711142053302,30.079421276812706,30.14451789855957,203700
2015-04-13,30.205201083046024,30.38724420085257,30.08850659413243,30.242544174194336,163400
2015-04-14,30.359219665330542,30.536593895440433,30.074485005660087,30.50391960144043,297500
2015-04-15,30.648638278977955,30.769997967526592,30.611295192701736,30.629966735839844,415700
2015-04-16,30.606631759124255,30.64397485191887,30.34523723202865,30.573957443237305,184200
2015-04-17,30.429265767337363,30.43859976248285,30.097853740540717,30.139862060546875,155400
2015-04-20,30.33589213733884,30.452586602389168,30.247206765538653,30.340560913085938,198000
2015-04-21,30.405910555226264,30.47592794886699,30.05115837235049,30.12117576599121,288200
2015-04-22,30.093158222755935,30.125832518583515,29.78041624475762,30.11182975769043,192500
2015-04-23,30.102512690851036,30.312564930856777,30.027830061531393,30.20987319946289,159300
2015-04-24,30.21453387906719,30.401242182944525,30.069830313959848,30.30788803100586,188500
2015-04-27,30.307890503612068,30.48993360760691,29.831776811293615,29.925132751464844,278600
2015-04-28,29.8551167718469,30.17719469173299,29.654402114143455,30.153854370117188,306000
2015-04-29,29.939133694473067,30.060496943483464,29.761757597020523,29.771093368530273,275500
2015-04-30,29.766423721057464,29.86911541789909,29.45835041114877,29.5003604888916,344400
2015-05-01,29.62172625952411,29.761759278850892,29.481693240197323,29.66373634338379,221100
2015-05-04,29.81777458199396,29.81777458199396,29.659070015021598,29.72441864013672,256800
2015-05-05,29.626390283914837,29.855110429985757,29.48168851147067,29.54703712463379,287100
2015-05-06,29.61705277981124,29.649727084480286,29.3976666365053,29.626388549804688,200000
2015-05-07,29.645063124073175,29.80843645456927,29.402340187285077,29.771093368530273,220000
2015-05-08,29.911137552236916,29.934474317414182,29.724425624649697,29.89713478088379,161600
2015-05-11,29.87378529605086,29.939133916487354,29.677739434741376,29.74775505065918,257000
2015-05-12,29.589043653413786,29.71040687526232,29.430339134499825,29.603046417236328,235900
2015-05-13,29.68706222527826,29.8177611974571,29.570367795492395,29.673059463500977,165700
2015-05-14,29.873780266298464,29.957800415746714,29.640391357968007,29.939128875732422,161600
2015-05-15,29.97647604867552,29.97647604867552,29.76642564637513,29.81310272216797,160500
2015-05-18,29.743096326947505,30.060505526441144,29.66841191416176,30.01849365234375,132100
2015-05-19,29.999800548083446,30.21452141921459,29.878440912855943,30.11182975769043,162300
2015-05-20,30.116508295720237,30.25187431296544,29.920462434013142,30.163188934326172,148600
2015-05-21,30.074504987061697,30.233207788723067,29.967144486171172,29.999818801879883,156700
2015-05-22,29.892455887755364,30.018484348519294,29.81310272216797,29.81310272216797,125500
2015-05-26,29.603046088316717,29.710406545149823,29.42100303818255,29.467681884765625,317700
2015-05-27,29.472358131307114,29.752425956878838,29.449019590996926,29.72441864013672,284300
2015-05-28,29.654396685949774,29.82243699937141,29.631058149222593,29.81777000427246,154300
2015-05-29,29.77575638590497,29.77575638590497,29.556370249396423,29.640390396118164,253800
2015-06-01,29.69639799333501,29.827096965513853,29.575036569828615,29.673059463500977,231100
2015-06-02,29.58439312177224,29.92980966007436,29.402349968314248,29.827117919921875,296700
2015-06-03,29.82710422976038,30.11650420692321,29.743084077402603,30.03248405456543,212500
2015-06-04,29.915804827418974,30.004493800404326,29.6777505755647,29.822450637817383,188800
2015-06-05,29.911139610802735,29.98115703362096,29.66374602263084,29.822450637817383,232400
2015-06-08,29.85511371498169,29.95313664551196,29.654399077829417,29.66840362548828,239000
2015-06-09,29.603050209048167,29.757087753290378,29.584380448432047,29.654396057128906,351500
2015-06-10,29.73375854763107,30.29389249605911,29.729089770549823,30.172529220581055,444000
2015-06-11,30.219207983119063,30.55995750427246,30.219207983119063,30.55995750427246,246200
2015-06-12,30.466597939420836,30.49460704055065,30.28455480762759,30.457263946533203,145800
2015-06-15,30.209873663866624,30.48993976027938,30.125853478819437,30.45259666442871,290700
2015-06-16,30.377906820785338,30.8633562678741,30.377906820785338,30.76999855041504,292300
2015-06-17,30.854020531979604,30.95204347015793,30.704651736484106,30.7933406829834,281700
2015-06-18,30.89136415940501,31.134087120851966,30.779338451139733,30.984718322753906,322100
2015-06-19,30.877361811607226,31.11075078439151,30.72799301147461,30.72799301147461,513500
2015-06-22,30.942709000444825,30.98471730420098,30.732656797965227,30.8913631439209,374300
2015-06-23,30.924031662846616,31.050060111737903,30.910028897551168,31.045394897460938,420000
2015-06-24,30.998726571488646,31.143426602007683,30.844688987316797,30.854022979736328,296200
2015-06-25,30.877347902474735,31.01737908632644,30.662630571583588,30.69530487060547,310200
2015-06-26,30.732636907040508,30.90534590913335,30.681294644979506,30.699962615966797,771600
2015-06-29,30.37324423567976,30.64397632964605,30.25188095886151,30.279890060424805,407900
2015-06-30,30.54128845789807,30.685988516190857,30.33123975642571,30.35924530029297,477900
2015-07-01,31.694212481526343,31.694212481526343,30.727982603910675,31.10607147216797,568700
2015-07-02,31.120075715103532,31.176090334305858,30.910027125250934,30.919361114501953,289100
2015-07-06,30.695314948575614,31.082737889540113,30.541277390656354,31.068735122680664,371900
2015-07-07,31.05939434089273,31.31145477294922,30.910025591662798,31.31145477294922,374000
2015-07-08,30.998731201229752,31.2694597566295,30.816684490143608,30.994062423706055,349400
2015-07-09,31.36748523122599,31.36748523122599,30.970724579523978,31.08275032043457,306200
2015-07-10,31.390817126844755,31.577529019028006,31.24144832534478,31.540185928344727,382900
2015-07-13,31.774419668641183,31.93839782331753,31.42772248811752,31.67134666442871,352900
2015-07-14,31.67605260271378,31.80723520856552,31.526129113960664,31.74164390563965,241300
2015-07-15,31.78379488950642,31.854072277316146,31.418356762243572,31.793167114257812,192700
2015-07-16,31.96653460491781,31.989958030396814,31.81192498403137,31.94310760498047,210900
2015-07-17,31.97121041706039,31.97121041706039,31.690104349262207,31.863454818725586,133800
2015-07-20,31.877521251411057,31.91968556850475,31.671375058173723,31.76976203918457,184700
2015-07-21,31.825966897078626,32.121127674974325,31.74632084860061,31.90561294555664,255000
2015-07-22,31.905626518950157,32.11177268455204,31.79787089562802,31.858776092529297,166000
2015-07-23,31.905617040449247,31.943098800234242,31.54954747140649,31.605770111083984,245700
2015-07-24,31.59641125075338,31.816612189663402,31.549557249272425,31.662002563476562,275200
2015-07-27,31.46053559259993,31.7603825489625,31.37620341271935,31.57766342163086,234700
2015-07-28,31.671367932988044,31.83066365768671,31.5448714357063,31.77912712097168,402000
2015-07-29,31.769759143421396,32.51000806579303,31.769759143421396,32.41162109375,523200
2015-07-30,32.28978913740317,32.58495346360764,32.14923793038556,32.491249084472656,205200
2015-07-31,32.61775736282378,32.68334865760035,32.28511477518337,32.30385208129883,195800
2015-08-03,32.34133318050528,32.46783322816917,32.17735494692007,32.38818359375,222500
2015-08-04,32.32728793247721,32.47721144367848,32.275751390396294,32.38351058959961,222300
2015-08-05,32.66459531472741,33.15184730035358,32.28041634569894,33.090938568115234,586600
2015-08-06,33.15186573009472,33.24088046026814,32.917610043765954,33.175289154052734,469900
2015-08-07,33.1190633211971,33.400169372558594,33.00193550192503,33.400169372558594,309300
2015-08-10,33.545404022942336,33.737495346817376,33.545404022942336,33.634422302246094,284600
2015-08-11,33.507943406342065,33.681293961076236,33.46109296773966,33.639129638671875,260200
2015-08-12,33.38611199206004,33.73749542236328,33.23150242485691,33.73749542236328,294400
2015-08-13,33.68595994317118,34.009230278430586,33.625051192379814,33.86867904663086,235200
2015-08-14,33.90147088397351,34.20131776748533,33.82182483745311,34.17789077758789,276700
2015-08-17,34.06076592036864,34.30439376831055,33.82651029897833,34.30439376831055,199100
2015-08-18,34.29970213111722,34.337183882373,34.12166917433709,34.257537841796875,165100
2015-08-19,34.31378603309095,34.505877490556216,34.05610681691652,34.37469482421875,518000
2015-08-20,34.173198681642084,34.28564033789723,33.70937014748499,33.71874237060547,377700
2015-08-21,33.3954715059386,33.60161753913402,33.07688380666211,33.090938568115234,406200
2015-08-24,31.699477598463087,32.228894102782725,31.015447926354792,31.994638442993164,769100
2015-08-25,32.6083837016425,32.70208810038739,31.56828810954678,31.601083755493164,425700
2015-08-26,32.219522577313754,32.219522577313754,31.563609575165486,31.961843490600586,583400
2015-08-27,32.257005895244916,32.734889476350794,31.952472801317906,32.673980712890625,498300
2015-08-28,32.41629534947799,32.56153269681733,31.97120750607016,32.50531005859375,213100
2015-08-31,32.38351320350886,32.4537870625111,32.238272221167165,32.35540008544922,192100
2015-09-01,31.802550279778778,32.078973844806406,31.71353555075129,31.722904205322266,379600
2015-09-02,32.074288883255946,32.17267584484916,31.816609767023685,32.163307189941406,261400
2015-09-03,32.24764277418015,32.444416718065874,32.10240179939525,32.30854797363281,223200
2015-09-04,31.938416523285056,32.139876538258335,31.811920036886853,32.018062591552734,409500
2015-09-08,32.44909110004768,32.70677015021247,32.28042675928729,32.65991973876953,431600
2015-09-09,32.89886883028282,32.95040536671541,32.36008004223363,32.44441223144531,317800
2015-09-10,32.435037370955506,32.73956684229854,32.34133297061678,32.43035125732422,281200
2015-09-11,32.31791745728833,32.66930100198817,32.24295391867906,32.594337463378906,265700
2015-09-14,32.61306897668605,32.61306897668605,32.4350359853341,32.495941162109375,171000
2015-09-15,32.58495979535228,32.800474547555616,32.5287371569464,32.65991973876953,239200
2015-09-16,32.75832034866549,32.86139344153767,32.594342052941,32.81922912597656,399100
2015-09-17,32.84732614388558,33.015990490730125,32.59432962361876,32.636497497558594,353300
2015-09-18,32.303854927953424,32.547482822412995,32.210154091289155,32.2757453918457,831500
2015-09-21,32.59901456133944,32.81921542702425,32.533423270427875,32.65991973876953,210300
2015-09-22,32.327285525044,32.472522910387866,32.17736202500763,32.31791687011719,227900
2015-09-23,32.42567229020119,32.54280013559614,32.285121020402165,32.42098617553711,211500
2015-09-24,32.26168787656117,32.53810782330279,32.22889222907559,32.45846176147461,214000
2015-09-25,32.688035430681715,32.772367616954,32.41161544895799,32.57090759277344,433400
2015-09-28,32.369439718364696,32.439717118957596,32.11176068213349,32.20077896118164,259300
2015-09-29,32.20547103881836,32.26637980545261,32.07897453985009,32.20547103881836,258600
2015-09-30,32.50531542992732,32.64587026148359,32.14924938571171,32.285118103027344,323400
2015-10-01,32.22421238298725,32.35071245822008,31.94310626779833,32.163307189941406,330400
2015-10-02,31.78849047044861,32.45846176147461,31.57297570490663,32.45846176147461,326800
2015-10-05,32.6646098119502,32.96445677088205,32.552168095965186,32.917606353759766,334300
2015-10-06,32.84732026883129,32.95976195513059,32.71613770573931,32.786415100097656,183800
2015-10-07,32.9363366267347,33.06751918220638,32.74893144415092,32.79109573364258,454300
2015-10-08,32.78173757596223,33.28304454452219,32.78173757596223,33.22682189941406,470200
2015-10-09,33.26429991349635,33.43296425535235,33.20339473567063,33.329891204833984,287500
2015-10-12,33.36267886825114,33.57819357029103,33.26429195478443,33.475120544433594,165400
2015-10-13,33.4374908463731,33.766741062478,33.37634606939834,33.39516067504883,192400
2015-10-14,33.4563120453195,33.583309761358194,32.971847517032195,33.0047721862793,182600
2015-10-15,33.16470363527077,33.475135803222656,33.0706305627696,33.475135803222656,204100
2015-10-16,33.564523359501486,33.71033221891591,33.399899874917,33.5410041809082,203100
2015-10-19,33.498638076729904,33.865513903184706,33.461008866704034,33.76203536987305,218800
2015-10-20,33.94078694300919,34.12892589714021,33.94078694300919,34.04426193237305,194100
2015-10-21,34.07716703894942,34.19005465282551,33.799659729003906,33.799659729003906,178500
2015-10-22,34.05365956066384,34.25120754906068,33.987810231198225,34.11009979248047,160400
2015-10-23,34.382911717947835,34.44876105796599,34.128919868512156,34.31706237792969,228900
2015-10-26,34.3358845960819,34.378214786107684,34.157151146216314,34.34999465942383,291100
2015-10-27,34.17125597071448,34.41583873769219,34.119516687379175,34.208885192871094,295200
2015-10-28,34.368807623174426,34.505210876464844,34.180665081100734,34.505210876464844,395600
2015-10-29,34.31236660644197,34.59458223702709,34.31236660644197,34.444068908691406,337300
2015-10-30,34.51933066027366,34.58047547854566,33.95490646362305,33.95490646362305,322000
2015-11-02,34.08189053955322,34.3358824292413,33.95019183864544,34.19477462768555,323700
2015-11-03,34.17125639184875,34.17596094180634,33.98311386726711,33.99251937866211,416200
2015-11-04,33.77145387454342,34.265323936766976,33.01888381845422,33.34342956542969,415600
2015-11-05,33.3152132782623,33.47983665128187,33.16469996742721,33.310508728027344,231900
2015-11-06,33.503348020917585,33.57860286457034,33.334020137049436,33.57389831542969,331100
2015-11-09,33.55509049819125,33.696198292811644,33.1364752529431,33.28228759765625,369100
2015-11-10,33.315223793540866,33.95490646362305,32.95304867006415,33.95490646362305,401800
2015-11-11,33.96428912700652,34.09128681834651,33.75733205283417,33.823184967041016,203800
2015-11-12,33.70090218837414,33.79026710727917,33.127069097892445,33.136474609375,151800
2015-11-13,33.12706381369167,33.34342642847992,32.93892131736982,32.995365142822266,207100
2015-11-16,32.924822905578814,33.357548288235684,32.924822905578814,33.3387336730957,240500
2015-11-17,33.35284312220343,33.508057397634204,33.14588597026845,33.159996032714844,258600
2015-11-18,33.22114574115378,33.97841697150552,33.18822106107418,33.95960235595703,430300
2015-11-19,33.964307988568194,34.185375242651524,33.89845862631203,34.15245056152344,201100
2015-11-20,34.32178317679884,34.58047610976851,34.19008443441113,34.575775146484375,472600
2015-11-23,34.542846590263466,34.749800195745145,34.35940856413226,34.64162063598633,247700
2015-11-24,34.47698477810401,34.83445159874144,34.28884226862543,34.712162017822266,305800
2015-11-25,34.72627845513579,34.74979403031406,34.59457975087175,34.71686935424805,208500
2015-11-27,34.665124650457145,34.87208177541557,34.56635063768699,34.83915710449219,70900
2015-11-30,34.923821075542556,35.00378047803974,34.6933483789542,34.80623245239258,359900
2015-12-01,34.96146105603263,35.2295630557856,34.92853637495845,35.0555305480957,290000
2015-12-02,34.97086718653762,35.21545361184862,34.914426925712895,34.93794250488281,353100
2015-12-03,35.2530806061457,35.2530806061457,34.48640379624241,34.6039924621582,358400
2015-12-04,34.73097593821223,35.35654830932617,34.59927724713987,35.35654830932617,297300
2015-12-07,35.39417048646522,35.5964230327858,34.9661462371628,35.17310333251953,379900
2015-12-08,34.970857995622666,35.182519683650696,34.839159303616015,34.96145248413086,273600
2015-12-09,34.810942058769534,35.1448933664031,34.33588294745057,34.505210876464844,582700
2015-12-10,34.50520764778281,34.575761543023724,34.13362714879951,34.38761901855469,322900
2015-12-11,34.11580928688492,34.36378393152633,33.90121227608802,33.958438873291016,348300
2015-12-14,33.9774894164851,34.28746022302896,33.672288399104936,33.85350036621094,279000
2015-12-15,34.10148475550814,34.25885144409922,33.82966493558054,33.98226547241211,425900
2015-12-16,34.07288209096171,34.2254826834962,33.7056881658361,34.139644622802734,348800
2015-12-17,34.158711762365805,34.27793105969984,33.82012939453125,33.82012939453125,255800
2015-12-18,33.77721078647654,33.80105246197941,33.262182570264905,33.39093780517578,851600
2015-12-21,33.557853258633706,33.84874867103795,33.309875052181894,33.71998977661133,354400
2015-12-22,33.7915251793043,34.139643564789004,33.70568712127101,34.04426956176758,192100
2015-12-23,34.120586561159165,34.19211527548973,34.0013671862261,34.14442825317383,144000
2015-12-24,34.287474880076246,34.65466876041823,34.17779151212311,34.487762451171875,154600
2015-12-28,34.39714782554779,34.73096401648615,34.28746811751161,34.621280670166016,244700
2015-12-29,34.75957625617533,35.05047161780762,34.73573094261831,34.94078826904297,171300
2015-12-30,34.90740672994468,35.06954685659264,34.802496810683074,34.854949951171875,177300
2015-12-31,34.73574185813089,34.82634971217974,34.36854792663877,34.37331771850586,449600
2016-01-04,33.925047226724914,33.944122753292525,33.36710171818971,33.657997131347656,350400
2016-01-05,33.65799651494933,34.06334144180497,33.5197016785803,33.79629135131836,279500
2016-01-06,33.38140453232332,33.66753012922923,33.28126075532048,33.48154830932617,297700
2016-01-07,32.8377787257915,33.30511654989705,32.64702703423813,32.65656661987305,450500
2016-01-08,32.809167477918024,32.9045415052275,32.19876133296521,32.22260665893555,510300
2016-01-11,32.34659326656397,32.508729827923084,32.193992651873074,32.40381622314453,690600
2016-01-12,32.59457425794053,32.74717490239285,32.27506722710071,32.55642318725586,399200
2016-01-13,32.74794525416225,33.20284287560258,31.95307086190278,31.97701072692871,424300
2016-01-14,32.03446988686361,32.74315265943719,32.03446988686361,32.52767562866211,400000
2016-01-15,31.838145017168692,32.21642994001964,31.804626284929636,32.10150909423828,423900
2016-01-19,32.39361469532177,32.52768967488011,31.93871326808406,32.144615173339844,375600
2016-01-20,31.751953567558722,31.97700947897351,31.186920898592945,31.809415817260742,508500
2016-01-21,31.847719481756478,32.235579565930934,31.78068202654774,31.90517807006836,366000
2016-01-22,32.226017776165634,32.69049072265625,32.05842041506319,32.69049072265625,309000
2016-01-25,32.5324770962266,32.671341503104046,32.14461318278651,32.1494026184082,344800
2016-01-26,32.254743155750056,32.83892999759865,32.254743155750056,32.70006561279297,352600
2016-01-27,32.58513604564986,33.1980520264167,32.43190705045815,32.522884368896484,438700
2016-01-28,32.824561780262954,33.02567418333219,32.61865994285359,32.90596389770508,234400
2016-01-29,33.030457984511585,33.98814010620117,32.99214982285983,33.98814010620117,524000
2016-02-01,33.69125853482858,33.97856245092807,33.54281896971847,33.79660415649414,242800
2016-02-02,33.447055105093305,33.571554832622496,33.255517905802606,33.33213424682617,322100
2016-02-03,33.32734170606027,33.56197283535776,32.40317818488849,33.087921142578125,449100
2016-02-04,32.891615005789056,33.11188159847693,32.05842838830524,32.24996566772461,644000
2016-02-05,32.22600435230139,32.503729386765876,31.82856540123008,31.90517807006836,418600
2016-02-08,31.64183774416679,31.761548083404765,31.230033884926577,31.651412963867188,384100
2016-02-09,31.30663788134671,32.01053506450672,31.30663788134671,31.838151931762695,346000
2016-02-10,32.111087953486205,32.235587681618405,31.675344384925854,31.680133819580078,207000
2016-02-11,31.17735058910981,31.450289924920458,31.06242972489175,31.191715240478516,317300
2016-02-12,31.493383370674405,32.14460767951232,31.306635599358803,32.072784423828125,194600
2016-02-16,32.36008426498526,32.436696945666434,31.957855818288493,32.15418243408203,263000
2016-02-17,32.38402584184689,32.479796264347506,31.8094179199155,31.871665954589844,568900
2016-02-18,31.909988073367366,32.111100568634924,31.689721485226272,32.06321716308594,237000
2016-02-19,31.943500725902886,32.18771079684384,31.828579843864954,32.1494026184082,209500
2016-02-22,32.46544329365284,32.518116131660086,32.12067695515793,32.15898513793945,262700
2016-02-23,32.07278106470798,32.24037473253222,31.890819093983424,31.981800079345703,179400
2016-02-24,31.60352602602,31.92913825847946,31.565217844961424,31.852521896362305,271800
2016-02-25,31.943514869827922,32.27391666190962,31.943514869827922,32.259552001953125,261200
2016-02-26,32.427110148967344,32.5468203880564,32.173325026621185,32.297821044921875,195400
2016-02-29,32.33613588814482,32.4271168577206,32.08714014676285,32.12065887451172,262600
2016-03-01,32.33134558590637,32.838919575236865,32.135022658157595,32.80540084838867,208900
2016-03-02,32.82456348499502,32.84850335140295,32.350508098938775,32.62344741821289,244500
2016-03-03,32.5228942870845,32.97300619603085,32.37924411524761,32.93948745727539,253600
2016-03-04,32.93947654482313,33.02087864722335,32.58034575430382,32.992149353027344,243700
2016-03-07,32.704858244237485,33.04004565186192,32.69527937358036,32.86287307739258,284500
2016-03-08,32.62344769640544,32.98257857500057,32.56119965929218,32.90117645263672,233000
2016-03-09,32.98735702072514,33.11185670674596,32.81018453112886,32.88201141357422,354300
2016-03-10,33.00651931762695,33.22678579957266,32.6282343856111,33.00651931762695,390600
2016-03-11,33.245951001411434,33.66254424002335,33.092721934324715,33.59071731567383,234300
2016-03-14,33.49013475223588,33.81574672045074,33.41830788435817,33.72476577758789,321300
2016-03-15,33.50930945411789,33.906744881588445,33.38002028169988,33.80139923095703,257800
2016-03-16,33.62900617474689,34.12699761671374,33.62900617474689,33.95940399169922,218000
2016-03-17,34.00250896904101,34.17489206457811,33.86843403990501,34.112640380859375,380100
2016-03-18,34.079131687753055,34.237150180756466,33.80140287943231,33.81098175048828,1113200
2016-03-21,33.753516679536034,33.94026446365355,33.552404243296955,33.84449768066406,291900
2016-03-22,33.59071687177768,34.19884369625984,33.528465166638476,33.887596130371094,315400
2016-03-23,33.88279448829254,34.19404190849513,33.815757032035656,33.98814010620117,181200
2016-03-24,33.71041533788535,33.767873933783555,33.46141591143378,33.61943435668945,194000
2016-03-28,33.6912677985831,34.01209053221986,33.6912677985831,33.80139923095703,259400
2016-03-29,33.80618143628604,34.10785367190106,33.56676088269582,33.93547058105469,306800
2016-03-30,34.14136731382463,34.31375037897389,33.98334889522661,34.05517578125,207700
2016-03-31,34.08391656669694,34.15095404205108,33.638594107119644,33.6960563659668,279400
2016-04-01,33.47100709022564,34.27067117224627,33.47100709022564,34.227577209472656,297700
2016-04-04,34.27065728333069,34.27065728333069,33.70562464080814,33.73914337158203,293300
2016-04-05,33.52367342307115,33.753515153159626,33.2172153474409,33.25551986694336,259000
2016-04-06,33.10228613049946,33.46620641363021,32.28825766763985,32.43191146850586,933100
2016-04-07,32.202063012305544,32.42711890710023,32.11587147075157,32.18769836425781,476500
2016-04-08,32.35529686339383,32.513315322139746,31.977011910608816,32.221221923828125,587500
2016-04-11,32.259528101718686,32.6042906450608,32.11108486784789,32.226009368896484,411000
2016-04-12,32.28347222009991,32.5133175992156,32.13982205476242,32.494163513183594,482700
2016-04-13,32.8259317034915,33.133663177490234,32.74419230759416,33.133663177490234,392200
2016-04-14,33.12404145597623,33.29232951039677,33.05672623420802,33.119232177734375,334300
2016-04-15,33.090392698185845,33.30195697657669,33.01826817887939,33.287532806396484,348700
2016-04-18,33.21058167552674,33.42214584350586,33.21058167552674,33.42214584350586,197500
2016-04-19,33.55678098510956,33.73468757585413,33.35483534268861,33.499080657958984,173200
2016-04-20,33.50390835958763,33.76836375228112,33.36446857693162,33.677005767822266,202400
2016-04-21,33.518318987478075,33.715459049350166,33.008645529415915,33.051918029785156,217500
2016-04-22,33.16250880384946,33.42215480643481,33.09999919105394,33.37407302856445,243900
2016-04-25,33.1480745786772,33.37406290133759,33.0759500995553,33.25385665893555,289400
2016-04-26,33.41735403779429,33.69623355622484,33.35965368861387,33.451011657714844,288400
2016-04-27,33.441394039542686,33.64333974259513,33.35484535703377,33.38369369506836,204600
2016-04-28,33.176932511423324,33.29713878863863,33.01825934508206,33.119232177734375,326300
2016-04-29,32.984602229805084,33.25867239923781,32.81631417285596,33.22982406616211,324100
2016-05-02,33.30674794207488,33.57601245119113,33.12884503020581,33.561588287353516,387000
2016-05-03,33.239423757739296,33.821221442003996,33.17210856573531,33.75390625,307200
2016-05-04,33.52793213222565,33.72506849387159,33.30194377325291,33.46061325073242,273500
2016-05-05,33.59043449540648,33.83565627038351,33.561586169551624,33.768341064453125,280600
2016-05-06,33.73467848382213,34.114526946208414,33.69621160942251,34.05202102661133,306200
2016-05-09,33.87894760272347,34.32611524420745,33.79239890861671,34.220333099365234,194800
2016-05-10,34.37900430291894,34.566525851098795,34.153015855521325,34.5184440612793,222400
2016-05-11,34.350142667903555,34.619403521402965,34.143387750136796,34.148193359375,179800
2016-05-12,34.20107822222394,34.479957580566406,34.17222989839656,34.479957580566406,214300
2016-05-13,34.422278829479126,34.56652787579227,34.14340296482902,34.220333099365234,150500
2016-05-16,34.21552276611328,34.379001572195556,34.12897408395057,34.21552276611328,150400
2016-05-17,34.2443712332376,34.37900170190865,33.71546424842773,33.927024841308594,200700
2016-05-18,33.85009652958332,34.56171580734927,33.84528725018608,34.46074295043945,298900
2016-05-19,34.27804023271489,34.45594693590854,34.071285181913865,34.306888580322266,159600
2016-05-20,34.41265140411462,34.82135199526572,34.41265140411462,34.59536361694336,230600
2016-05-23,34.54727554321289,34.705948673753284,34.417454407209426,34.54727554321289,170200
2016-05-24,34.62901827994871,35.071380111292065,34.62901827994871,34.88866424560547,231800
2016-05-25,34.883870657410185,35.028116020212856,34.77327924436341,34.782894134521484,174200
2016-05-26,34.792506375171705,34.91752193495685,34.64825737015772,34.80693054199219,309600
2016-05-27,34.835763256797414,35.25408224905833,34.68189943235712,35.22042465209961,320300
2016-05-31,35.16755186709972,35.480088954408956,35.05696413473796,35.234867095947266,330600
2016-06-01,35.19639522487968,35.30698661000511,35.01368301076409,35.21082305908203,236300
2016-06-02,35.16274065150027,35.263713489209756,35.01368603417741,35.15312576293945,137400
2016-06-03,35.05215616613719,35.061771055586995,34.71077073039182,34.9511833190918,161200
2016-06-06,34.88866609585077,35.16273624051141,34.86462704326198,34.879051208496094,190400
2016-06-07,34.984843477362695,35.08581633174648,34.850213004850985,34.855018615722656,230800
2016-06-08,34.797317028498924,35.1819749430606,34.797317028498924,34.99445343017578,156400
2016-06-09,34.864632536417055,35.08100238582758,34.600177237444406,34.94156265258789,174300
2016-06-10,34.72517973144902,34.90789189842989,34.54246389606477,34.73479461669922,189100
2016-06-13,34.73480326542223,34.85500953719887,34.35495100639956,34.35976028442383,216200
2016-06-14,34.383802456515134,34.56170538812202,34.2107051344514,34.46554183959961,204300
2016-06-15,34.49437856666631,34.49437856666631,34.17222675224251,34.22992706298828,211700
2016-06-16,34.00394960254831,34.311677354466056,33.94624927341217,34.26359558105469,122800
2016-06-17,34.27321432662947,34.46073583192666,33.95587165166676,34.11935043334961,368300
2016-06-20,34.513640856183265,34.75886279634888,34.37420107328148,34.47517395019531,270000
2016-06-21,34.61940489453033,34.75403532661995,34.42226485582471,34.62421417236328,190400
2016-06-22,34.720372829222306,34.97520949242034,34.70594866615881,34.763648986816406,214200
2016-06-23,35.07618262723766,35.49931097917292,35.047334300843396,35.470458984375,241400
2016-06-24,34.23954734997055,34.917512351699536,33.79237995923965,34.12895965576172,294400
2016-06-27,33.532749169613304,33.648149861441844,33.20578787957624,33.29714584350586,379700
2016-06-28,33.633716582929814,34.01837815665669,33.41734674046134,34.01356887817383,203000
2016-06-29,34.24915701402332,34.672281577884334,34.16741399835254,34.629005432128906,192200
2016-06-30,34.7588373311223,35.5570048693807,34.513615570612515,35.54738998413086,404900
2016-07-01,35.73011694392551,35.73011694392551,35.21082855216299,35.27333450317383,260500
2016-07-05,34.92232400690272,34.970409449305464,34.648253859866465,34.68191146850586,173000
2016-07-06,34.58574083934486,34.73960468568025,34.49438291956953,34.72037124633789,265100
2016-07-07,34.81654413442074,34.99444705771281,34.51362200076506,34.63863754272461,152700
2016-07-08,35.0665692199041,35.24447579977906,34.84539014861308,35.13388442993164,308000
2016-07-11,35.3069896813107,35.3069896813107,35.04734366914694,35.08100128173828,145100
2016-07-12,35.1242779911003,35.31179950247745,35.02811076192952,35.04734420776367,200400
2016-07-13,35.13904612212479,35.13904612212479,34.86874327453618,34.902530670166016,189000
2016-07-14,34.757740371994686,35.17766904177724,34.757740371994686,35.05699920654297,168400
2016-07-15,35.03768025268535,35.071471330865116,34.84943566524057,34.902530670166016,113200
2016-07-18,34.85910000671395,35.08113204517412,34.18334824300206,34.60810470581055,117300
2016-07-19,34.53570639569645,34.75291061401367,34.337806109297766,34.75291061401367,213400
2016-07-20,34.8253091264142,35.03768549534373,34.72394692435795,34.85909652709961,180500
2016-07-21,34.75774208893891,34.85427648887444,34.64189638995472,34.704647064208984,143500
2016-07-22,34.75291238263265,35.23076389677954,34.75291238263265,35.18732452392578,146300
2016-07-25,35.11973927277829,35.27419646793551,35.05216448005638,35.25006103515625,176200
2016-07-26,35.33694874930882,35.68447841128941,35.279025911461865,35.58794403076172,274000
2016-07-27,35.47691983810433,35.62654920594431,35.34659807942917,35.54449462890625,151900
2016-07-28,35.39488740253013,35.65553476547973,35.36592412938981,35.55417251586914,211200
2016-07-29,35.423825214877276,35.47209239703397,35.196965407935856,35.28384780883789,187600
2016-08-01,35.25005746695954,35.34176768317731,35.042505286737494,35.11973571777344,153500
2016-08-02,35.15836937862923,35.21629223836154,35.03769951610091,35.12940979003906,198900
2016-08-03,35.08596920719955,35.12458076314859,34.51640732824299,34.61294174194336,372000
2016-08-04,34.61292019511407,34.79151280009139,34.415023665455,34.748069763183594,453600
2016-08-05,34.87358803832643,35.34661548948046,34.820493007608576,35.33695983886719,253500
2016-08-08,35.317636218113584,35.65068604488724,35.317636218113584,35.50105667114258,191100
2016-08-09,35.58311796286157,35.65552059310542,35.40452529926686,35.48657989501953,252200
2016-08-10,35.462433053718016,35.5782750032968,35.42381784300869,35.51070022583008,189000
2016-08-11,35.49624252319336,35.64587195458378,35.45279946348395,35.49624252319336,194000
2016-08-12,35.71826839574843,35.71826839574843,35.544503552192076,35.67965316772461,194100
2016-08-15,35.713447242957365,35.82929294866905,35.59277739475466,35.819637298583984,145000
2016-08-16,35.63138387315358,35.916166559850005,35.52036601976839,35.53002166748047,259700
2016-08-17,35.49624125347161,35.73275311326922,35.42866643638658,35.56381607055664,245600
2016-08-18,35.62655818307912,35.887205448656914,35.54933140951024,35.88237762451172,148100
2016-08-19,35.698966491960945,35.838943954024245,35.66517908267335,35.75688934326172,179200
2016-08-22,35.67482207030398,35.8244514465332,35.64103099045856,35.8244514465332,103600
2016-08-23,35.90167047146287,35.91132611578169,35.645851135253906,35.645851135253906,142400
2016-08-24,35.742397487667276,35.83410403475237,35.655515081315485,35.79066467285156,132200
2016-08-25,35.73757255013604,35.99339196656495,35.73757255013604,35.93064498901367,180400
2016-08-26,35.97407879168068,36.229898168551735,35.761698773500974,35.901676177978516,199000
2016-08-29,36.02718450752817,36.3602344200478,36.02718450752817,36.268524169921875,149600
2016-08-30,36.2347285885215,36.52433538153716,36.14784618236178,36.505027770996094,510400
2016-08-31,36.50504143949884,36.58709973566082,36.11890013174597,36.27335739135742,387500
2016-09-01,36.229913712806294,36.403678587224434,35.90651940640923,36.1285514831543,274600
2016-09-02,36.22025379227944,36.26852098400808,36.04166113207775,36.23473358154297,401700
2016-09-06,36.20095015753071,36.307140200534306,35.94995852342764,36.28300476074219,232800
2016-09-07,36.29265233137218,36.3747069163193,36.02717728295474,36.36505126953125,283400
2016-09-08,36.22989973693873,36.39401258060471,36.205767986359945,36.26368713378906,149600
2016-09-09,36.00788131262391,36.229913387374594,35.819636647453734,35.82929229736328,233000
2016-09-12,35.679655574070836,36.31679214923099,35.57346553111896,36.258872985839844,227700
2016-09-13,35.993387988481736,36.07544256910694,35.80514339408271,35.9065055847168,189100
2016-09-14,36.00787732424049,36.012705148660515,35.578293014634546,35.62656021118164,179900
2016-09-15,35.58795057925334,36.15268454261246,35.438317474585894,36.1092414855957,255300
2016-09-16,35.84374974029873,36.09474124317635,35.60241019876099,35.9499397277832,614800
2016-09-19,36.07543880663185,36.258859241311434,35.89202205450196,36.0850944519043,213600
2016-09-20,36.28782259665458,36.31678217039287,35.9065055847168,35.9065055847168,251300
2016-09-21,36.0658003865729,36.44711750192547,36.003049716388276,36.437461853027344,162500
2016-09-22,36.562955876667765,36.69810548739981,36.44228605529263,36.6643180847168,299600
2016-09-23,36.447109224540135,36.50985619792343,35.91133499145508,35.91133499145508,261300
2016-09-26,35.829294250161674,35.93065648442773,35.54933930834973,35.57347106933594,279200
2016-09-27,35.59276567013106,35.805145711424124,35.49623129638892,35.72309112548828,234200
2016-09-28,35.906516094829065,36.26369777816804,35.684484038561536,36.24921798706055,195100
2016-09-29,36.18163516600306,36.29265301084254,35.838933349616475,35.974082946777344,250800
2016-09-30,36.094745364161206,36.30229754088214,36.05130600934848,36.20093536376953,289200
2016-10-03,36.1575093023822,36.186468882904435,35.723097181794024,35.8968620300293,166900
2016-10-04,35.85823834751735,36.2829947194294,35.752048333901826,36.23955535888672,194100
2016-10-05,36.43746218860263,36.79947169204398,36.39885064030772,36.712589263916016,390400
2016-10-06,36.78498932271899,36.9828896050199,36.41332787889281,36.620880126953125,164500
2016-10-07,36.683623486854245,36.94909855089772,36.567781496430946,36.693275451660156,247700
2016-10-10,36.91048637461512,37.13251840899106,36.81394830583159,36.857391357421875,126600
2016-10-11,36.736710675364236,36.85255264111515,36.39883674086168,36.64500045776367,326400
2016-10-12,36.704628687453486,37.063289001928204,36.64646605627007,37.029361724853516,156200
2016-10-13,36.801559411839925,36.81609914388443,36.57376041568788,36.714317321777344,243800
2016-10-14,36.908194211499044,37.09721815013441,36.777329209184686,36.956661224365234,152800
2016-10-17,36.942114483388764,37.06813165117572,36.922726942360356,37.01966094970703,133000
2016-10-18,37.26201186884064,37.2910950388054,36.71432752215909,36.82095718383789,167000
2016-10-19,36.94696802420941,36.94696802420941,36.69978145999851,36.772483825683594,185500
2016-10-20,36.62706594981484,36.66099321525281,36.123001079168866,36.15208053588867,203100
2016-10-21,36.09877017824115,36.22963143398307,35.822504240301825,36.215091705322266,170800
2016-10-24,36.4283432314678,36.530125008406706,36.20538844640861,36.244163513183594,189400
2016-10-25,36.19572260965223,36.27811691257334,35.909760908377734,36.26842498779297,294100
2016-10-26,36.147251197719896,36.62223310796834,36.147251197719896,36.40897750854492,295600
2016-10-27,36.4283573120702,36.4816684272497,36.11816035576425,36.26356506347656,227300
2016-10-28,36.20540621305452,36.54953047730809,35.929140197853386,36.06000518798828,210900
2016-10-31,36.23448043622212,36.31687469987688,36.050300672999974,36.108463287353516,469400
2016-11-01,36.09876929354634,36.20539520037732,35.609244153126504,35.83219528198242,381300
2016-11-02,35.841898272821,36.9954330452198,35.565632256316256,36.84518051147461,801200
2016-11-03,36.77730769091135,36.94694768338132,36.011520460974495,36.09876251220703,646600
2016-11-04,36.13755475798225,36.312038961247715,35.99699783325195,35.99699783325195,443000
2016-11-07,36.476813731477804,36.93725567597545,36.37503194472973,36.64645004272461,757700
2016-11-08,36.53983011850366,37.17960416009858,36.53983011850366,37.00996780395508,457400
2016-11-09,37.034196410532736,37.581880460012705,36.77731432052373,37.39285659790039,457200
2016-11-10,37.69821181691661,38.05687209784059,37.475260631596534,38.04718017578125,495400
2016-11-11,38.076267380908064,38.919608985552955,37.9550979926564,38.890525817871094,579500
2016-11-14,38.972913679392484,39.31703420882158,38.86143624415432,39.04561233520508,291900
2016-11-15,39.08924035789642,39.08924035789642,38.556095857775844,39.08439254760742,360000
2016-11-16,38.87113955996043,39.03593185629694,38.769357714192175,38.84206008911133,374900
2016-11-17,38.832360674002295,39.45274725108662,38.793585588485605,39.307342529296875,298500
2016-11-18,39.481824205185994,39.481824205185994,39.17647874620305,39.34611511230469,252700
2016-11-21,39.49823450097178,39.56203079223633,39.233244025654116,39.56203079223633,259500
2016-11-22,39.77795269512348,39.993871728273525,39.616017164175375,39.9251708984375,269500
2016-11-23,40.00858456637425,40.131265129251105,39.91044161363823,40.12145233154297,142700
2016-11-25,40.2392360777922,40.41098816592665,40.19016458745588,40.38154602050781,97700
2016-11-28,40.337374078174456,40.42079971975217,40.209788967835394,40.23923110961914,277900
2016-11-29,40.21960982046501,40.51404252900071,40.141096178682496,40.45515823364258,263400
2016-11-30,40.636720330728316,40.69560836593594,40.337379370273744,40.35210418701172,219800
2016-12-01,40.50422891607088,40.71523970601071,40.39626938485772,40.666168212890625,245600
2016-12-02,40.27358284513407,40.62690353379509,40.27358284513407,40.3668212890625,303000
2016-12-05,40.61708093657804,40.72994870682265,40.514029708396706,40.725040435791016,196400
2016-12-06,40.81336319231209,41.2599221773509,40.690682646169094,41.245201110839844,264200
2016-12-07,41.52002263547423,41.65251603638135,41.25012381744053,41.593631744384766,326700
2016-12-08,41.69177306540907,41.927321455752306,41.24030937315875,41.89297103881836,414300
2016-12-09,41.92240380459214,42.20702362060547,41.74574348733655,42.20702362060547,210600
2016-12-12,42.34443150909134,42.432761680759704,42.064719922793934,42.21684265136719,224500
2016-12-13,42.33952479550733,42.41804217050847,41.99602063966361,42.19231033325195,172600
2016-12-14,42.207016854652665,42.44746968084964,41.83897521002102,41.981285095214844,240400
2016-12-15,41.95675465563226,42.216836863243294,41.88314556534838,42.025455474853516,172000
2016-12-16,42.236454789511036,42.560333201668975,42.11377425349597,42.42292785644531,1047100
2016-12-19,42.54562952408447,42.93820893188472,42.388598509747304,42.73701095581055,218700
2016-12-20,42.85968290892131,42.97745895385742,42.73209780944478,42.97745895385742,226900
2016-12-21,42.99709187525565,43.03144228857739,42.79098565141097,42.869503021240234,189400
2016-12-22,42.825350425176815,42.957847595214844,42.62415614937366,42.957847595214844,136300
2016-12-23,42.83024302531846,43.07069591121051,42.83024302531846,43.00199508666992,89300
2016-12-27,42.997082548674825,43.20318498389916,42.95291560174764,43.0461540222168,119300
2016-12-28,43.18356603363634,43.21791644777016,42.97746354883343,43.02653503417969,177900
2016-12-29,43.075606052627094,43.22772877872595,42.87931636945529,43.20810317993164,155800
2016-12-30,43.32096433580312,43.4485531829556,43.0265317026093,43.24245071411133,200800
2017-01-03,43.448547996131886,43.56141201582418,42.93328814161811,43.1148567199707,210100
2017-01-04,43.26206934068135,43.78223365529043,43.26206934068135,43.566314697265625,339500
2017-01-05,43.55161212005458,43.63503402782951,42.9333008602512,43.10505294799805,212400
2017-01-06,43.0854273470396,43.2473628903925,43.00690996754691,43.10505294799805,152700
2017-01-09,43.14431184208321,43.14431184208321,42.570167541503906,42.570167541503906,157800
2017-01-10,42.707569896695155,43.12959146044275,42.60942691420656,42.75664138793945,185700
2017-01-11,42.792588730385255,43.20628356933594,42.6694658479161,43.20628356933594,297900
2017-01-12,43.15210707525812,43.15210707525812,42.4823183270194,42.841835021972656,160000
2017-01-13,42.92557408672468,43.33926526983298,42.905873969803366,43.03884506225586,114300
2017-01-17,42.63499542507884,42.851692920082996,42.44784997956504,42.5069465637207,239800
2017-01-18,42.69408571986352,43.033902271030435,42.57588506454216,42.71870803833008,180000
2017-01-19,42.84676574921547,42.96496267162059,42.142502667638766,42.511871337890625,230500
2017-01-20,42.61038446767707,42.822156070031,42.418312986171635,42.4921875,167800
2017-01-23,42.482332962369114,42.61037809260627,42.27548360311429,42.285335540771484,145200
2017-01-24,42.482317383443394,42.915708546096276,42.45276533872231,42.76795959472656,244700
2017-01-25,42.969884738228025,43.304779119149096,42.969884738228025,43.211204528808594,153600
2017-01-26,43.34417031173863,43.34417031173863,43.07822449781987,43.20134735107422,145700
2017-01-27,43.211211523713175,43.3441863586081,42.80736856582474,42.85661697387695,176800
2017-01-30,42.60544789687556,42.65469630369243,42.324727844865556,42.56604766845703,172800
2017-01-31,42.585729566518715,42.758100795351844,42.20158689728745,42.43798065185547,273400
2017-02-01,42.47738577485564,42.969877204129325,42.35918888390515,42.620208740234375,231900
2017-02-02,44.004108456725625,44.851194316312316,43.34417174501731,44.797019958496094,515600
2017-02-03,45.0580542193229,45.4963714309339,44.6246629756549,44.72315979003906,483400
2017-02-06,44.688680278659334,44.94970018778074,44.427660369537925,44.806880950927734,297300
2017-02-07,44.959551639679916,45.15162303328815,44.63943139786214,44.87090301513672,237600
2017-02-08,44.767495580791355,45.087615932263596,44.42767511073784,44.46707534790039,217200
2017-02-09,44.46705055172219,44.91029357910156,44.46705055172219,44.91029357910156,243900
2017-02-10,45.13685674685309,45.25505368101743,44.84628474349196,45.087608337402344,169700
2017-02-13,45.05311985293644,45.42248844333606,44.94969334110234,45.269813537597656,182200
2017-02-14,45.077774744487144,45.599814860440944,45.077774744487144,45.55549240112305,130600
2017-02-15,45.50130368725394,45.63427853820385,45.21565762568529,45.62935256958008,181600
2017-02-16,45.673657550291715,46.116900621615876,45.64903523141419,46.05780029296875,224800
2017-02-17,46.02331906244377,46.02331906244377,45.585002024318484,46.008544921875,157000
2017-02-21,46.195718068932834,46.505986454393756,46.06274321986881,46.501060485839844,232000
2017-02-22,46.313902648439694,46.75221979739819,46.264654248287115,46.72267150878906,242900
2017-02-23,46.870397305173235,46.895023373760516,46.45178044106315,46.801448822021484,171800
2017-02-24,46.515819488840314,46.5404455661787,46.22525131478906,46.407474517822266,182400
2017-02-27,46.294194899774745,46.52566647545945,46.294194899774745,46.5207405090332,212700
2017-02-28,46.28926766362661,46.56506541475946,46.16122259934812,46.3237419128418,412300
2017-03-01,46.540444914416916,47.229933738705455,46.540444914416916,47.15605926513672,355800
2017-03-02,46.81130353378683,47.12157172640479,46.45178320106791,46.525657653808594,236600
2017-03-03,46.437038688129846,47.04280132076717,46.3877902740199,46.87042999267578,413700
2017-03-06,46.634016100695526,46.855635747844396,46.46164108912248,46.68819046020508,160300
2017-03-07,46.64386612035814,46.79653727187814,46.52074325431641,46.63401794433594,236900
2017-03-08,46.76205738384586,47.09695168941383,46.66356060584814,46.890106201171875,289500
2017-03-09,47.003390308680316,47.22500998234837,46.89011560958448,47.13143539428711,218300
2017-03-10,47.279185590304365,47.36783421358267,47.07726226495464,47.328433990478516,266500
2017-03-13,47.1905440477839,47.44663802156264,47.131443704259894,47.28411865234375,207400
2017-03-14,47.27425391460906,47.574674004030804,47.111734589400086,47.47617721557617,301800
2017-03-15,47.63870820291124,47.71750489526739,47.200387276545925,47.39738464355469,372900
2017-03-16,47.52050980166794,47.77168155055562,47.151141129885296,47.372764587402344,330900
2017-03-17,47.37768932310566,47.451563812882476,47.07726915344921,47.269344329833984,847900
2017-03-20,47.21022364436854,47.22499778447543,46.91965177842606,47.07232666015625,253200
2017-03-21,47.28410627587515,47.28410627587515,46.3138974954279,46.417320251464844,295600
2017-03-22,46.29420972044466,46.38285835743989,45.92484102586665,46.289283752441406,197400
2017-03-23,46.24988124538825,46.781769240539546,46.0233318357536,46.51582336425781,153300
2017-03-24,46.26959527589256,46.45181856372035,45.85097806822649,45.99380111694336,244500
2017-03-27,45.7770803073654,46.18092315959148,45.53083457411994,46.05780029296875,222800
2017-03-28,45.98395597064398,46.722693594366405,45.86083303335691,46.55524444580078,242900
2017-03-29,46.45674040818215,46.53061491060258,46.2104945717229,46.38286590576172,199200
2017-03-30,46.38778676017266,46.99354934692383,46.38778676017266,46.99354934692383,287100
2017-03-31,47.018175430819966,47.27426941924061,46.776855589771856,46.99354934692383,322700
2017-04-03,46.81130875400611,47.096950908427324,46.392688060929515,46.5355110168457,281800
2017-04-04,46.4468943213268,47.02311250685976,46.4468943213268,46.964012145996094,411700
2017-04-05,47.01323446905579,47.27918030918435,46.28434921010639,46.417320251464844,389900
2017-04-06,46.328672062421234,46.77191513336191,46.18092311963711,46.6487922668457,219800
2017-04-07,46.43701028695726,46.60938150962531,46.215386922889046,46.42715835571289,242900
2017-04-10,46.36809277203092,46.74238750372022,46.363166803118155,46.67343521118164,203900
2017-04-11,46.65020163393127,46.92196729811674,46.319136022491186,46.912086486816406,335200
2017-04-12,46.941736120823336,46.941736120823336,46.29443549225038,46.60573196411133,292000
2017-04-13,46.55138311323498,46.684798594093536,46.08690573076475,46.0967903137207,294400
2017-04-17,46.0770048330509,46.85772067225451,46.0770048330509,46.788543701171875,175300
2017-04-18,46.68973298164784,46.76879455883978,46.33396342401111,46.645263671875,304500
2017-04-19,46.79348825887399,47.119611538799845,46.69960736878298,46.966434478759766,423700
2017-04-20,46.99608361472277,47.534676388421836,46.39325237710013,47.34196853637695,375600
2017-04-21,47.015838378093434,47.4704309637542,47.015838378093434,47.33207702636719,293500
2017-04-24,47.7817514573998,48.172109560689606,47.707635931979674,48.04364013671875,328600
2017-04-25,48.32528293756195,48.66622561113497,48.20175205456191,48.50810623168945,316600
2017-04-26,48.62669968922988,49.08129244414479,48.468576536358476,48.597049713134766,395800
2017-04-27,48.58714302174775,48.82926237335954,48.51302377578373,48.611846923828125,311900
2017-04-28,48.66622246657337,48.690930149522245,48.073275774431686,48.08315658569336,303100
2017-05-01,48.11281381027046,48.542698907408926,47.95963293865524,48.3994026184082,281800
2017-05-02,48.40927439285573,48.60692452435068,47.806443188234326,47.84597396850586,339500
2017-05-03,47.80644815485334,48.02386369907139,47.62856339501368,47.75209426879883,388600
2017-05-04,48.117738115596005,49.64458147016142,48.117738115596005,49.60999298095703,551100
2017-05-05,49.585281962300634,49.69893200195428,48.89845074445145,49.160335540771484,627000
2017-05-08,49.40740854908317,49.40740854908317,48.567400092753054,48.69587326049805,506400
2017-05-09,48.83916949575598,48.91823107268064,48.186926565581444,48.256107330322266,362300
2017-05-10,48.453744834079856,48.60198337865694,48.1473907044193,48.532806396484375,441600
2017-05-11,48.33210224615526,49.009513629981086,48.26185240358543,48.929229736328125,561900
2017-05-12,48.9292175846845,48.99444847134793,48.56291164368932,48.688358306884766,364200
2017-05-15,48.68835703881135,49.00950018196135,48.68835703881135,48.984413146972656,246100
2017-05-16,49.14500139051082,49.14500139051082,48.537839809883934,48.59303283691406,446600
2017-05-17,48.59301399048208,48.59301399048208,47.89051579168943,48.27688980102539,342600
2017-05-18,48.27689737844588,49.01452443128231,48.196613498123305,48.673309326171875,425100
2017-05-19,48.673296992729895,48.999459026903416,48.45752861581458,48.843902587890625,418500
2017-05-22,48.96936309325353,49.44606276379633,48.919185188019746,49.345703125,674900
2017-05-23,49.11989107308339,49.5664808508668,49.09981914923235,49.4008903503418,592200
2017-05-24,49.60663883423792,49.70197954261616,49.38083632614425,49.49122619628906,325900
2017-05-25,49.56650924682617,49.69195597151578,49.285509808587115,49.56650924682617,438500
2017-05-26,49.586557900664125,49.7270575538173,49.28046772986824,49.59659194946289,690800
2017-05-30,49.596606017288316,49.706999727029405,49.084785160150865,49.686927795410156,645300
2017-05-31,49.701974121441815,50.28404470218517,49.45609588226721,50.10340118408203,3346800
2017-06-01,50.274007719330285,50.32920455932617,49.67186141801023,50.32920455932617,622800
2017-06-02,50.24891435624607,50.42453891644299,49.99300209520009,50.12848663330078,533600
2017-06-05,50.01811010349533,50.31918142822084,49.491232413978494,49.50127029418945,403900
2017-06-06,49.3858408915749,49.5815373776887,49.079750730560335,49.22526931762695,559100
2017-06-07,49.225273051676645,49.39086357658889,48.96936077029668,49.03459548950195,638100
2017-06-08,49.014528868561854,49.53638753705271,48.87402919403143,49.31058120727539,334700
2017-06-09,49.37080926886883,49.97797091523114,49.33568434150341,49.91775894165039,356500
2017-06-12,49.92776919239473,50.09837480731395,49.6818948180525,50.088340759277344,392900
2017-06-13,50.1786698679997,50.46970707203299,50.103401097531965,50.40447235107422,295700
2017-06-14,50.38440596538974,50.760746002197266,50.22884948024569,50.760746002197266,306300
2017-06-15,50.49480864351622,51.1370990184884,50.23890010992983,51.132080078125,364900
2017-06-16,50.93135604424498,51.43314280330158,50.92633710472224,51.39801788330078,610600
2017-06-19,51.62383046746368,51.779386996390485,50.9062751088552,51.217384338378906,555500
2017-06-20,51.142096954720984,51.2725625620446,50.871131691046635,50.88618850708008,217500
2017-06-21,50.87112477248593,51.0166433477237,50.284035361867595,50.33421325683594,309500
2017-06-22,50.22882355584231,50.40946698654145,49.65678730140397,49.70195007324219,286200
2017-06-23,49.70196576312587,49.85249945067763,49.275444077575735,49.370784759521484,502700
2017-06-26,49.415948706565274,49.74210695142068,49.40089189196111,49.676876068115234,321200
2017-06-27,49.601619079616,50.003050007773375,49.42599448417055,49.45610046386719,506600
2017-06-28,49.67688518846022,50.03315329960426,49.50126060244962,49.9528694152832,293200
2017-06-29,50.22382602299395,50.29909478925,49.646774414464,49.93279266357422,299400
2017-06-30,50.07830195072898,50.16862368778485,49.52633365298322,49.86253356933594,549800
2017-07-03,50.08835421837842,51.563608517499496,49.8725857584956,50.90626525878906,467900
2017-07-05,50.89119546836909,51.20732347286609,50.62023024808362,51.02667999267578,420800
2017-07-06,50.95644528749301,51.111997952771496,50.44462066572344,50.54999542236328,399000
2017-07-07,50.66038883504827,51.0016039715434,50.404476525594674,50.96146011352539,340900
2017-07-10,50.89622536183513,51.13206572442284,50.71558184276066,50.866119384765625,244800
2017-07-11,50.79588310801571,50.971507735002554,49.842487353663145,49.93782424926758,628800
2017-07-12,49.97959330881425,50.31181541573701,49.8537508452027,49.934288024902344,320700
2017-07-13,49.9745640731619,50.32692531456743,49.828586338346305,50.281620025634766,228600
2017-07-14,50.090336457998205,50.36718758014792,49.9795944729754,50.18597412109375,237900
2017-07-17,50.100407069138186,50.57861079304946,49.82858685395242,50.498069763183594,219900
2017-07-18,50.28664915107277,50.402422066791964,49.868851250817656,50.115501403808594,603900
2017-07-19,50.24636327635558,50.633956255391574,50.21112755098867,50.62892532348633,291800
2017-07-20,50.67423053737767,51.016522112392266,50.528252852697264,50.810142517089844,608300
2017-07-21,50.734636976957184,50.84034416238665,50.49805258272661,50.63396072387695,196800
2017-07-24,50.704435266168026,51.227936412764,50.704435266168026,51.172569274902344,210800
2017-07-25,51.40413208698914,51.80682567545484,51.40413208698914,51.731319427490234,480100
2017-07-26,51.60045033628236,51.70615755609683,50.57357526327487,50.70445251464844,326700
2017-07-27,50.684303396778155,50.684303396778155,50.019855453646386,50.20106887817383,419200
2017-07-28,50.125561871241,50.97625415838606,50.125561871241,50.890682220458984,249000
2017-07-31,50.98130031766775,51.20278429156393,50.74471586198908,51.04170608520508,287900
2017-08-01,51.24306104768724,51.32359824047717,50.94607078828028,51.303462982177734,321900
2017-08-02,52.03839118351751,53.145807529601846,51.86724722044751,52.79848098754883,390400
2017-08-03,52.904180066531296,53.00988729336331,52.269932865131345,52.61222457885742,398800
2017-08-04,52.85382528650326,52.85382528650326,52.41086127617225,52.67764663696289,236100
2017-08-07,52.75821681460492,52.919295086462576,52.60217331885782,52.788421630859375,453500
2017-08-08,52.743103699266044,53.055194456450394,52.51155397893237,52.6877326965332,395500
2017-08-09,52.471280123822595,53.01995534135515,52.35550719122184,52.99478530883789,450500
2017-08-10,52.70282627185989,53.0048512800485,52.441075617224946,52.481346130371094,342200
2017-08-11,52.008178663469295,52.70786252731439,52.008178663469295,52.098785400390625,296200
2017-08-14,52.37060029458593,52.65248618509903,52.19442161301524,52.57194900512695,310100
2017-08-15,52.692747115436845,52.84879051354309,52.375625546264175,52.67764663696289,371200
2017-08-16,52.763218597123156,52.96960204410352,52.52663419318237,52.587039947509766,474300
2017-08-17,52.30014154901866,52.54679176323911,51.44441028108182,51.489715576171875,412300
2017-08-18,51.36384839229678,51.64069944323033,51.11719829663436,51.172569274902344,313700
2017-08-21,51.1776204981121,51.409170207943916,51.001441788501786,51.303462982177734,156900
2017-08-22,51.41420106122766,51.545078309988014,51.20278662581999,51.51487350463867,161400
2017-08-23,51.31350772832947,51.595393527451975,51.24303627854884,51.28833770751953,217300
2017-08-24,51.51487374935645,51.51487374935645,50.98633765832651,51.00143814086914,302100
2017-08-25,51.24304889921182,51.781654449706174,51.19774361867689,51.540035247802734,467600
2017-08-28,51.499758472204505,51.499758472204505,50.94101773619416,51.09706497192383,312200
2017-08-29,50.84036881584383,51.24306634262767,50.84036881584383,50.9813117980957,302600
2017-08-30,50.93598870613486,51.2682107602644,50.90578390819101,51.14236831665039,187100
2017-08-31,51.308494607860915,51.41923660150727,51.02660868978481,51.24808883666992,299900
2017-09-01,51.35882246115659,51.9125284987518,51.348756754468816,51.48466491699219,194500
2017-09-05,51.061834975063014,51.09203593486278,49.08359145963382,49.113792419433594,524400
2017-09-06,49.184267082063556,49.48628822090821,49.038289366200424,49.07855987548828,320500
2017-09-07,49.04835670792389,49.04835670792389,47.915774607885545,48.09195327758789,491200
2017-09-08,47.97115247220392,49.75811329306901,47.97115247220392,49.60206985473633,580300
2017-09-11,50.588654856307095,51.09202455636985,50.150721834706324,50.35710525512695,503800
2017-09-12,50.39739288405046,50.543370607538535,49.83865201981958,50.4930305480957,233400
2017-09-13,50.36216111032571,50.49303452203662,49.92926267981694,50.16081237792969,393200
2017-09-14,50.170868069999464,50.170868069999464,49.57186060722993,49.71783447265625,441800
2017-09-15,49.71282630459402,50.694396347988025,49.687656266390626,50.689361572265625,1480000
2017-09-18,50.78999838060549,51.217861814413816,50.71449216513211,51.07188415527344,469000
2017-09-19,51.06686645488755,51.540035312320356,51.06183552180499,51.32862091064453,334300
2017-09-20,51.313520986063644,51.650777845779345,51.011496019935045,51.605472564697266,345400
2017-09-21,51.570226048598336,51.92762192776709,51.38398171088619,51.429283142089844,273300
2017-09-22,51.36888500406138,51.62560081386955,51.36888500406138,51.61050033569336,265100
2017-09-25,51.37393861170312,51.83704190914526,51.253130892565586,51.76153564453125,262000
2017-09-26,51.69607978390947,52.0333404872775,51.20781427683802,51.94273376464844,261600
2017-09-27,52.214549441736914,52.39072809825006,51.83702210332017,51.99810028076172,425700
2017-09-28,51.94272605633438,52.305152893066406,51.67594070163065,52.305152893066406,268300
2017-09-29,52.17430378101783,52.49142551374476,51.91758399333878,52.07362747192383,312700
2017-10-02,52.224629532733736,52.59712220059281,51.897438314567594,52.56692123413086,244300
2017-10-03,52.66255747037581,52.99981436342518,52.607186477139955,52.979679107666016,462200
2017-10-04,52.86389666810082,53.0149091498679,52.597111278665,52.90416717529297,474300
2017-10-05,52.86389909156241,53.28673175565016,52.75819188564225,53.19612503051758,346700
2017-10-06,53.20617419349684,53.578670525665245,52.98972507522826,53.18604278564453,392100
2017-10-09,53.18100485970964,53.34208299581723,52.74810664884443,52.91925048828125,288900
2017-10-10,53.125642777892345,53.32195666910258,52.894093158526594,53.140743255615234,195500
2017-10-11,52.97463867626144,52.97463867626144,52.53167461808781,52.78335952758789,282900
2017-10-12,52.965180822870074,52.965180822870074,52.52072943999175,52.7783088684082,260400
2017-10-13,52.773254644996996,52.9853809097239,52.52577849829511,52.652042388916016,412600
2017-10-16,52.6974924157893,53.08638733367612,52.54597806798766,52.76820373535156,259500
2017-10-17,52.88436664987685,53.01063053850322,52.53587708422228,52.59648513793945,260000
2017-10-18,52.75811009704946,53.056094919340666,52.6520488782481,52.73790740966797,182600
2017-10-19,52.586400186477704,53.364186416742875,52.586400186477704,53.318729400634766,222900
2017-10-20,53.798510871282254,53.798510871282254,53.11163892726547,53.16214370727539,240100
2017-10-23,53.278286019657386,53.44495520439514,53.03080998530721,53.237884521484375,255800
2017-10-24,53.3843574567138,53.712644257156384,53.25304581915048,53.364158630371094,279500
2017-10-25,53.29852003642146,53.414684526801175,52.763162301476136,52.89447784423828,245600
2017-10-26,53.05104871384532,53.409637781713236,52.859128943981496,53.26822280883789,338700
2017-10-27,53.17730547733769,53.364177439645225,52.87932066464559,53.066192626953125,263000
2017-10-30,53.00557948458562,53.64700220366288,52.94497528347277,53.21265411376953,305800
2017-10-31,53.19245415827812,53.38942552853772,53.01063383907412,53.27831268310547,446400
2017-11-01,53.04094016424269,53.187406758222316,51.02071765958907,51.41971206665039,789200
2017-11-02,51.672216717868096,52.57626634585621,51.64696625983952,52.02070617675781,565200
2017-11-03,51.7277847370475,51.92980771298062,51.5005112974151,51.899505615234375,568800
2017-11-06,51.990432461507005,52.56619562323233,51.89447065012978,52.51063919067383,630200
2017-11-07,52.61670209723442,53.2227673857571,52.5257919186291,53.000545501708984,727700
2017-11-08,52.939925523698,53.13184525613195,52.70254878555154,52.78335952758789,328200
2017-11-09,52.596485714001375,53.313663684469695,52.59143407948593,53.21265411376953,329700
2017-11-10,52.98539648060752,53.500551610292085,52.9348878269016,53.34903335571289,256300
2017-11-13,53.1419317348108,53.84395845804934,53.13182846861435,53.551025390625,424700
2017-11-14,53.35914079082687,53.70257885516795,53.26823060164042,53.5864143371582,285400
2017-11-15,53.242948452323,53.92477258831998,53.22274577047458,53.753055572509766,277900
2017-11-16,54.09276859672705,54.09276859672705,52.558881215184854,52.58976364135742,429800
2017-11-17,52.455953939165326,52.64640086417235,52.3890367583232,52.476539611816406,265400
2017-11-20,52.56920242166776,52.82142212842007,52.46625832748776,52.780242919921875,421000
2017-11-21,52.8883134589606,53.21773913617004,52.66183183323017,52.74419021606445,410600
2017-11-22,52.749387272907164,52.89865510717415,52.50746420891918,52.56922912597656,394800
2017-11-24,52.6103643607141,52.86258005761066,52.23461500593861,52.28608703613281,102600
2017-11-27,52.481692976550725,53.34128822920836,52.481692976550725,52.86259078979492,424500
2017-11-28,52.84200210950134,53.77365895148043,52.71846450650446,53.62953567504883,402300
2017-11-29,53.80454605357137,54.797971783179285,53.80454605357137,54.18544387817383,268400
2017-11-30,54.33985546646249,54.53545076709786,53.60379398948155,54.07734298706055,782600
2017-12-01,54.2832415196363,54.52516442879085,53.08392373816138,54.468544006347656,262100
2017-12-04,54.81855937823968,54.947241442507845,54.267800300254514,54.468544006347656,252400
2017-12-05,54.633244176093456,54.633244176093456,53.78394196417861,53.84571075439453,238300
2017-12-06,53.644973888545216,54.01557882264559,53.44937465828972,53.73762512207031,190700
2017-12-07,53.73248537624123,54.000146283693645,53.650130892685596,53.701602935791016,296900
2017-12-08,53.88173790147126,53.97438911696029,53.428778585227,53.938358306884766,299400
2017-12-11,53.681008096562564,54.03617183535454,53.516295218453855,53.90748977661133,282900
2017-12-12,53.86117840914216,54.3810551825599,53.86117840914216,54.20090103149414,285300
2017-12-13,54.24720365858681,54.391326923532624,53.50084935351838,53.58835220336914,303600
2017-12-14,53.650135496475734,53.97441293022517,53.1199620185061,53.150848388671875,215100
2017-12-15,53.294953536649906,54.03616333507381,53.294953536649906,53.70673370361328,661600
2017-12-18,53.72220104094652,54.22148425786123,53.552339737456414,54.0207405090332,293700
2017-12-19,54.23176352610041,54.38103517551312,53.93836860885874,54.32956314086914,234400
2017-12-20,54.000137483303895,54.725902205062404,53.80453825348886,54.65898895263672,333700
2017-12-21,54.74135004551284,55.657565726341325,54.710467606359295,55.59065246582031,410100
2017-12-22,55.51344648178374,55.92008231085342,55.46197443709276,55.77595901489258,234800
2017-12-26,55.817134869146535,56.27009433311418,55.534032749751105,55.93552017211914,181400
2017-12-27,56.02815774080347,56.20316735199865,55.75020407153872,56.03330612182617,361800
2017-12-28,56.22890840625875,56.24434962418598,55.91492388485668,56.13625717163086,138600
2017-12-29,56.29067974569305,56.31641772810981,55.84801315216509,55.86860275268555,211800
2018-01-02,56.11566558903495,56.32670603208813,54.79796267828248,54.95752716064453,359500
2018-01-03,54.84942526419593,55.21488174517996,54.75677404880113,55.122230529785156,268900
2018-01-04,55.240629372491576,55.74506472823242,55.03988569190707,55.05017852783203,267300
2018-01-05,55.292102786661935,55.292102786661935,54.900912178715906,55.1737174987793,109000
2018-01-08,55.132525192230325,55.31267923556677,54.715596702356905,55.19429397583008,308000
2018-01-09,55.513459385685465,55.80685442839444,55.2252127267619,55.45169448852539,467300
2018-01-10,55.53402515320352,55.688445183944154,55.22004063721155,55.36931228637695,291400
2018-01-11,55.59138127957078,56.07164138939266,54.68250112702823,55.94770050048828,239700
2018-01-12,56.081936774838816,56.464077787661466,55.71012219376494,56.37112808227539,259200
2018-01-16,56.515731372213175,56.75844392832895,56.12325992104974,56.1800651550293,265600
2018-01-17,56.39696915044694,56.83075431871337,56.29368903127513,56.74296188354492,212100
2018-01-18,56.90304489740505,56.92886295440088,56.33499248512697,56.6035270690918,240700
2018-01-19,56.52090757290062,57.11477812351958,56.52090757290062,56.95985794067383,273800
2018-01-22,57.27487195868048,57.82742892823562,57.052816133164804,57.636356353759766,267900
2018-01-23,57.60020613531782,58.25604321467365,57.38847675339303,58.183746337890625,339800
2018-01-24,58.359323001566594,58.62785367565561,57.92037658475055,58.22505569458008,200600
2018-01-25,58.25604542297046,58.71048745412938,58.11145166392332,58.705322265625,360400
2018-01-26,58.741460638253855,59.38180600709901,58.524570036853945,59.32500076293945,513900
2018-01-29,59.108119461588885,59.485099419426795,58.78278350830078,58.78278350830078,271500
2018-01-30,58.45744323730469,59.149432706978885,58.3386714833303,58.45744323730469,307400
2018-01-31,58.48842969286718,58.99967302112993,58.27153512158465,58.52973937988281,320600
2018-02-01,60.41979283049656,62.84174988933663,60.41979283049656,62.2220573425293,609200
2018-02-02,61.674650323984345,61.96383774356319,59.94984436035156,59.94984436035156,620300
2018-02-05,59.37662177947187,60.08409855402408,57.76542663574218,57.76542663574219,617300
2018-02-06,56.515767623444006,58.55558034877439,56.05099901998432,58.173439025878906,564600
2018-02-07,58.4161320466084,59.31984693875336,57.97202041299214,58.59687423706055,343700
2018-02-08,58.596866247717884,58.70531154720328,55.98384080517828,55.999332427978516,690900
2018-02-09,56.696491644246755,56.76878852155081,55.266037843550066,56.28852844238281,569700
2018-02-12,56.66035275595908,57.01151076486138,55.91155791497662,56.47444534301758,348500
2018-02-13,56.17489042010729,56.45891654172828,55.81340621066457,56.37112808227539,267600
2018-02-14,56.180085948766965,57.212903036293035,56.061310250152275,57.11994934082031,190200
2018-02-15,57.60537575431359,57.75513076782227,57.207738961538624,57.755130767822266,354300
2018-02-16,57.5692219246609,58.235385429634306,57.52274311042774,57.899723052978516,380300
2018-02-20,57.85323450591193,58.07529028350732,57.285186033423386,57.7396240234375,431100
2018-02-21,57.76027605947797,58.80342318518547,57.76027605947797,58.20955276489258,381400
2018-02-22,58.33867495516237,58.64851929947604,57.615702191840725,57.755130767822266,171500
2018-02-23,57.89454476591228,58.23021100650663,57.67765418825439,58.06496047973633,259500
2018-02-26,58.27153301580152,59.11844657710778,58.1992361412814,59.0977897644043,186800
2018-02-27,59.10811505409324,59.69165522708018,58.96868649590488,59.21656036376953,572400
2018-02-28,59.39730866146001,59.862077136408814,58.230228195336295,58.250885009765625,507100
2018-03-01,58.3748128365874,58.622686691245214,56.93403275928076,57.280025482177734,272100
2018-03-02,56.85657151167928,57.274865049680656,56.42279028991066,57.20256423950195,245900
2018-03-05,57.09929915088092,58.37999422154726,57.09929915088092,58.31285858154297,338200
2018-03-06,58.57108524370906,59.23725306955639,57.770653966366154,59.07200241088867,270900
2018-03-07,58.5452331919807,59.18041344204103,58.32317737889748,59.061641693115234,299400
2018-03-08,59.17523096396121,59.17523096396121,58.38512681846056,58.886043548583984,232700
2018-03-09,59.22173246865201,60.05315054649363,58.83442605747924,60.01700210571289,445400
2018-03-12,59.918849422894134,60.31648598707554,58.9583297497867,59.19587707519531,394100
2018-03-13,59.557404724983265,59.557404724983265,58.818940270114325,59.08747100830078,281900
2018-03-14,59.402469019665034,59.402469019665034,58.21473183569406,58.348995208740234,203800
2018-03-15,58.519397498266144,58.57103754831972,57.992662683906396,58.15791320800781,296700
2018-03-16,58.22506937255047,58.46261685463233,57.873911368628384,58.37482833862305,1028800
2018-03-19,58.35933638950537,58.896401800773035,58.245725868291174,58.76729965209961,323700
2018-03-20,58.93771410394729,59.893073198344325,58.927387665145496,59.6193733215332,193900
2018-03-21,59.63486196211875,59.92404949359674,59.38181893219088,59.541908264160156,256600
2018-03-22,59.133941071564706,59.34566651725365,57.708652444925114,57.71897888183594,285000
2018-03-23,57.74479113499239,57.94102492224312,56.38147317963728,56.41762161254883,313100
2018-03-26,57.21288296515998,58.15274602749534,56.8513947474106,57.982330322265625,282600
2018-03-27,58.075301833329014,58.15792908788252,56.78944571844375,56.9908447265625,236600
2018-03-28,57.17156598557017,58.385124778274076,57.03729871602979,57.93585205078125,351100
2018-03-29,58.240561610846505,58.50393110152118,57.90489523094897,57.95137405395508,399700
2018-04-02,57.961683708867845,58.855072066836016,56.42794997182441,56.975345611572266,293800
2018-04-03,57.32132923856038,57.71896195108106,56.83074286157103,57.502071380615234,315100
2018-04-04,56.758436525618535,57.92551641362254,56.56736404170941,57.703460693359375,271300
2018-04-05,57.88938352396594,58.04947281447575,57.56921282271353,57.68281936645508,854700
2018-04-06,57.243891407500826,57.95137259408495,56.36599838054713,56.63452911376953,469400
2018-04-09,56.995996090257336,57.811918361702965,56.66549503197681,56.84623718261719,181700
2018-04-10,57.46593763325125,58.02365976254671,57.11477969331161,57.187076568603516,400300
2018-04-11,56.97019170015297,57.56922751583518,56.520914838391306,57.36782455444336,233400
2018-04-12,57.595747070087256,58.21221657395386,57.595747070087256,57.87030792236328,207000
2018-04-13,58.08272192634536,58.12416217658553,57.14506561664311,57.28493881225586,274100
2018-04-16,57.72008523491413,58.34691391412511,57.5905750792341,58.14487838745117,193800
2018-04-17,58.45570482128195,58.533411708946694,57.91694602543572,58.113800048828125,230600
2018-04-18,58.32100774343959,58.67327548565558,58.227760283666655,58.476417541503906,279300
2018-04-19,58.58002322282327,59.009997804985126,58.50749786587254,58.90638732910156,251400
2018-04-20,59.05663348530122,59.22758784658258,58.74062837590348,59.072174072265625,242900
2018-04-23,59.37261434209309,59.57464979477554,59.144675286826796,59.450321197509766,148000
2018-04-24,59.38817470559271,59.735260962759455,58.69400219125921,58.968563079833984,165600
2018-04-25,58.96336995818166,59.61610209933308,58.89602611555837,59.12914276123047,203600
2018-04-26,59.077346632431215,59.315644818557345,58.7198973770741,59.113609313964844,133400
2018-04-27,59.056630658854225,59.77152529135719,58.9892868011194,59.191322326660156,259300
2018-04-30,59.41406223063045,59.71452269673294,58.6266385100585,58.65254211425781,242400
2018-05-01,58.45053277342785,58.67846799244999,57.95839174002429,58.637027740478516,191000
2018-05-02,58.403904348081625,58.403904348081625,57.11398417939181,57.657928466796875,368600
2018-05-03,60.80243340768613,60.869777270335554,56.093441774706434,56.37318420410156,492700
2018-05-04,56.197027272835165,57.10877557888256,55.870659274256276,56.96890640258789,277900
2018-05-07,57.056989890388294,57.39371706213635,56.715085158456304,57.2952880859375,342900
2018-05-08,57.33155721333947,57.55949636180663,57.093258991004014,57.4248046875,404500
2018-05-09,57.53876328855995,57.63719225705154,57.13987380715079,57.44033432006836,230600
2018-05-10,57.564665902610166,57.87548943438801,57.18649457151776,57.87030792236328,301800
2018-05-11,57.85477494067784,58.12415431632529,57.735623862466596,57.99464416503906,353200
2018-05-14,58.194158606159995,58.4619444108045,57.97887558037542,58.0261344909668,456100
2018-05-15,57.82661547933236,58.31493629458956,57.579833137008194,57.75310516357422,344000
2018-05-16,57.78985855972432,57.973638349528876,57.36454831637333,57.684844970703125,380500
2018-05-17,57.75312238877819,58.083922914364734,57.59560195346298,57.9421501159668,284400
2018-05-18,58.0471614594941,58.13642343044101,57.611347357559154,57.989402770996094,261600
2018-05-21,58.2781733809634,58.72448709753077,58.22041471112408,58.446197509765625,373800
2018-05-22,58.48821724902473,58.88727614387289,58.251934643634634,58.6509895324707,422600
2018-05-23,58.524962626991325,58.698238645185775,58.27292842417342,58.540714263916016,227300
2018-05-24,58.41471139877988,58.635242381494095,57.77936984990565,58.45671844482422,296900
2018-05-25,58.299188012512886,58.40420561679282,58.08390893425999,58.246681213378906,195900
2018-05-29,58.02614927490465,58.07340419152476,57.13876956226014,57.52732467651367,444800
2018-05-30,58.03667081278903,58.955554148028924,57.98416399483516,58.693016052246094,605800
2018-05-31,58.67723259086065,58.67723259086065,57.648084294149456,57.69533920288086,610600
2018-06-01,58.29918689555572,58.341193936462886,57.894880143357064,57.963138580322266,211600
2018-06-04,58.13116273793899,58.34644581807926,57.87387662290348,57.963138580322266,345200
2018-06-05,57.8003589114743,58.14165906467077,57.40130008592098,57.72684860229492,537600
2018-06-06,57.97365425238177,58.20993689550039,57.55359176904563,58.18368148803711,401200
2018-06-07,58.27819502296938,58.36746100424136,57.73211540006893,58.34120559692383,265600
2018-06-08,58.351677925124655,58.6299714914215,58.09439187961637,58.61421585083008,159300
2018-06-11,58.70350938663969,58.750764312596,58.22043633168098,58.34120559692383,169800
2018-06-12,58.39369050907514,58.803249071171,57.57457338488343,57.65333557128906,264800
2018-06-13,57.758355629471275,57.91588001995632,56.6084379945608,57.6270866394043,885400
2018-06-14,57.810860709470674,57.84236799024009,57.29103664590807,57.6375846862793,328700
2018-06-15,57.4433248630956,57.984152593100205,56.876241726270074,57.9578971862793,742500
2018-06-18,57.327790387203976,57.57457671608184,57.0495007843456,57.511566162109375,268700
2018-06-19,57.196541160532085,57.66385858071258,57.196541160532085,57.59560012817383,304600
2018-06-20,57.753112166987904,57.83187437371177,57.22278825413918,57.25429153442383,171900
2018-06-21,57.04948833957322,57.06523997312742,56.214615707105715,56.29862976074219,243800
2018-06-22,56.52443018135362,56.692454335108955,56.08336427398849,56.68720245361328,350500
2018-06-25,56.7082173511086,57.02851408440606,56.19889290615977,56.508689880371094,245100
2018-06-26,56.56119076657786,56.5716905245648,55.952100647018085,56.12012481689453,285900
2018-06-27,56.07287635116904,56.45617965500138,55.526796734711354,55.55830001831055,294200
2018-06-28,55.4165114036963,55.85757324028882,55.22748375772487,55.752559661865234,423900
2018-06-29,56.00459963066933,56.897227093549176,55.70530251006778,56.35639953613281,431000
2018-07-02,56.13063501066703,56.27240379279746,55.295761941637274,55.47954177856445,403000
2018-07-03,55.673810991223846,56.755466334427766,55.673810991223846,56.12012481689453,174600
2018-07-05,56.435168737027695,56.54018233182128,55.763068109908424,55.936344146728516,341400
2018-07-06,55.820830241750535,56.576940990272945,55.51103731373833,56.351158142089844,210000
2018-07-09,56.63468415613835,57.56931857198607,56.492911426626925,57.55881881713867,186000
2018-07-10,57.663821999052395,57.82659420892824,57.128246466099775,57.48529815673828,183600
2018-07-11,57.2385609265107,57.81614397803073,57.22280928058046,57.72163009643555,255200
2018-07-12,57.24753936264966,57.24753936264966,56.478480153751214,56.61016845703125,494700
2018-07-13,56.52584648289783,57.12634440439559,56.42576617518505,56.94725036621094,202200
2018-07-16,57.036822726448534,57.55304251192043,56.92620506216321,57.16324234008789,272900
2018-07-17,57.237000723899946,57.59518901733095,57.0895064621953,57.384490966796875,321900
2018-07-18,57.41080842078346,57.7373967279864,57.026280980805716,57.653114318847656,669900
2018-07-19,57.44243576939422,57.94811833890616,57.15271991346184,57.92704772949219,285100
2018-07-20,57.805874322634565,58.185137133699826,57.663652777888366,58.00077438354492,171400
2018-07-23,57.94282483624983,58.58019542719184,57.937556181453544,58.46957778930664,273300
2018-07-24,58.55913228985761,59.02794215632097,58.41691074268159,58.59074020385742,502100
2018-07-25,58.62760687107165,58.732955857014666,58.05871270184448,58.6539421081543,211100
2018-07-26,58.85940222420946,59.66533398790053,58.85940222420946,59.49150848388672,232100
2018-07-27,59.49150836445416,59.96558303475033,59.05430223901318,59.25446701049805,214300
2018-07-30,59.0806217098735,59.5863041358693,58.833047143032424,58.90152359008789,355900
2018-07-31,59.04375858550863,59.48623332077176,58.71717420492694,59.35981369018555,267500
2018-08-01,59.37559565083571,59.760123069890035,59.23337009785467,59.37032699584961,383200
2018-08-02,58.764570707228906,60.47125353316613,57.59517825868906,59.8602180480957,419000
2018-08-03,58.764579454461746,59.84969366381407,58.764579454461746,59.40721893310547,223200
2018-08-06,59.38086822033711,59.702183857158765,59.38086822033711,59.57049560546875,142900
2018-08-07,59.70218153676577,59.89181293333368,59.05954626929271,59.112220764160156,184400
2018-08-08,59.101688584134585,59.101688584134585,58.6539493106864,58.81724548339844,176900
2018-08-09,58.80146351999766,58.912081219618486,58.71718509025204,58.806732177734375,262600
2018-08-10,58.50646197311581,58.50646197311581,58.18514228633117,58.34843444824219,184900
2018-08-13,58.46957651486065,58.65393924065081,58.02183731828283,58.322086334228516,174800
2018-08-14,58.553856029751074,58.922581463165294,58.322083460858806,58.75402069091797,371400
2018-08-15,58.47486997930877,59.133311435642014,58.47486997930877,58.74351119995117,344500
2018-08-16,59.0806258565665,59.728529877707864,59.0806258565665,59.417747497558594,409900
2018-08-17,59.196517319855865,59.78648229233065,59.10170159247255,59.68113327026367,180600
2018-08-20,59.760120865307655,60.144652288982655,59.760120865307655,59.955020904541016,368900
2018-08-21,59.949757748020474,60.213134248477544,59.64424406178318,59.77593231201172,200900
2018-08-22,59.47041489630353,59.57049523417574,58.84884619144853,58.890987396240234,208300
2018-08-23,58.948942594657794,58.948942594657794,58.2167520728959,58.4063835144043,342700
2018-08-24,58.57495273383294,58.80145676479014,58.33264675028931,58.71717834472656,196800
2018-08-27,59.001621243267515,59.43355866395223,58.954211370159115,59.122772216796875,214300
2018-08-28,59.27551349712837,59.27551349712837,58.59600165576046,58.66448211669922,366100
2018-08-29,58.68556030625335,58.96473878486645,58.43798572520191,58.706626892089844,253300
2018-08-30,58.585484721283,58.61181996692992,58.12193938725302,58.53281021118164,241300
2018-08-31,58.35897256282478,58.69609420297348,58.11139797922656,58.65922164916992,272600
2018-09-04,58.690854599000616,59.26501781393142,58.58550554135902,59.2334098815918,167400
2018-09-05,59.05956954889196,59.75488360411181,59.03323028167287,59.50730895996094,331900
2018-09-06,59.544169203294416,59.76540453445335,59.31766521602014,59.47569274902344,182100
2018-09-07,59.47567374627496,59.61789526549182,59.149085491191215,59.27550506591797,150200
2018-09-10,59.37561191510045,59.49676288132296,58.9331372076081,58.959476470947266,249600
2018-09-11,58.70663502991468,59.47042948358843,58.28523493505335,59.05956268310547,276500
2018-09-12,58.92261329411095,58.92261329411095,57.784824452685214,57.94285202026367,224800
2018-09-13,58.04290957523635,58.91204873860338,58.037640920404506,58.58546447753906,429600
2018-09-14,58.68553564840454,59.60208446184941,58.68553564840454,59.52833938598633,311200
2018-09-17,59.55996582296224,59.55996582296224,58.854118681341404,59.012142181396484,296800
2018-09-18,59.0227022116592,59.69694571655968,58.86994328964139,59.61266326904297,215200
2018-09-19,59.63370639786533,60.202600599995094,59.6231731061843,59.78119659423828,262500
2018-09-20,59.98139130410647,60.39225817746426,59.79175982120161,60.22896194458008,290800
2018-09-21,60.25528550352965,60.25528550352965,59.71273046509998,59.791744232177734,502800
2018-09-24,59.78123741497412,59.99193956172738,58.9911073787563,58.996376037597656,337600
2018-09-25,59.17543715138145,59.28605883112976,58.638150795550956,58.70136260986328,216400
2018-09-26,58.738236072711096,58.83305178624376,58.179875084660104,58.211483001708984,263300
2018-09-27,58.216743066357395,58.53279809918033,57.953366551542736,57.979705810546875,216900
2018-09-28,57.732131837836555,58.69609085649364,57.726863182220164,58.45378494262695,430100
2018-10-01,58.664494330984915,58.76984334370843,57.75847835385662,57.93757247924805,238500
2018-10-02,57.85328629862722,58.2220118124182,57.60044307573719,58.17987060546875,235900
2018-10-03,58.44851700693914,58.61180916379814,57.92176396539988,58.20621109008789,578400
2018-10-04,58.185164846415034,58.627639676337424,58.12722166608224,58.39059829711914,267800
2018-10-05,58.39056830485423,58.727689897914566,58.19567227003251,58.2641487121582,201800
2018-10-08,58.09559209806937,59.006872588451174,58.09559209806937,58.90152359008789,273400
2018-10-09,58.75930530577074,59.54416623797132,58.564405227280375,59.02794647216797,242500
2018-10-10,58.817219357407886,59.11219963828888,57.44239423303697,57.48453140258789,339300
2018-10-11,57.073697994392596,57.18958432024065,54.74018158374808,54.813926696777344,403900
2018-10-12,55.49605707393573,55.49605707393573,52.87856949753369,53.766929626464844,505100
2018-10-15,53.624161846178545,54.07362890168862,53.49196541606882,53.52898025512695,169700
2018-10-16,53.83567255764064,54.03661371206533,53.31217582741053,53.97844696044922,356400
2018-10-17,53.83565656633529,54.20580887888027,53.185252586826856,53.94670104980469,455700
2018-10-18,53.888546948845416,54.459632378629216,53.47609075745392,53.655879974365234,363800
2018-10-19,53.45494077925613,54.30628602011703,53.142959174305766,54.05247116088867,327600
2018-10-22,54.26399433193672,54.43849056083158,53.365056149358885,53.53426742553711,491800
2018-10-23,52.76753386375043,54.115935192214856,52.57188167133813,53.751075744628906,447900
2018-10-24,53.613602590655184,54.07364778040582,52.074837704793225,52.106563568115234,337700
2018-10-25,52.34448896655143,53.1165155108244,52.07481119695683,52.77280807495117,242500
2018-10-26,52.34449463908613,53.08479541641246,51.937331430429715,52.64061737060547,223600
2018-10-29,53.1165214306173,53.729914773075784,52.52428403438393,52.973751068115234,278300
2018-10-30,53.20112225726635,54.322149238902675,53.07421483638942,54.24811553955078,373300
2018-10-31,54.99370794222803,55.4431749406622,52.83626150856671,52.89442825317383,499800
2018-11-01,52.894445270472154,53.42852008172727,52.39738530548329,53.15354919433594,368100
2018-11-02,53.48668513243232,53.83039671350818,52.70936935141453,53.03192901611328,412900
2018-11-05,53.322754180303704,54.26399622331191,53.322754180303704,53.93085861206055,321800
2018-11-06,53.74048889780277,54.77690837911161,53.74048889780277,54.628849029541016,282000
2018-11-07,54.877385886828094,56.008987097896345,54.713463591135046,55.92966842651367,590600
2018-11-08,55.76046512263816,56.65411448175061,55.64942058053854,56.146480560302734,547800
2018-11-09,56.02484949343172,56.58536514071683,55.98254969883572,56.310394287109375,398600
2018-11-12,56.22050035481689,56.574785836410534,55.41145880890616,55.47491455078125,334000
2018-11-13,55.591250379110726,56.13061416090038,55.088905476715084,55.15764617919922,276900
2018-11-14,55.395594040186246,55.395594040186246,53.80923685488905,54.020751953125,238400
2018-11-15,53.69873098176517,55.475095987510315,53.32306689292985,55.35702896118164,331000
2018-11-16,55.06186826283738,55.51803302601204,54.85256908803451,55.3194694519043,397900
2018-11-19,55.077977830458714,55.98494381985997,55.002844989323634,55.42681121826172,499700
2018-11-20,55.22287886258904,55.54487733258707,54.37494641919585,54.51448059082031,395900
2018-11-21,54.51448461834555,55.85614842115323,54.23541625447908,55.34095001220703,447500
2018-11-23,54.82574691638307,55.69514236584349,54.77744489450602,55.26044464111328,122400
2018-11-26,55.840042495672726,56.135206040664784,55.35167496397618,55.51267623901367,306300
2018-11-27,55.459013173746534,55.78637947028545,55.00821609981734,55.201416015625,500400
2018-11-28,55.126299191026916,55.90446278764849,54.6916013013423,55.83469772338867,414400
2018-11-29,55.566335961142975,55.9473679034944,55.15310131060452,55.16920471191406,437900
2018-11-30,55.190698898456695,55.79176595945656,54.91700233808178,54.933101654052734,1883100
2018-12-03,55.41606660851305,55.60926646702194,54.49300152773319,55.30873107910156,414600
2018-12-04,55.287275481328635,55.432177452587716,53.188915601347446,53.323081970214844,326900
2018-12-06,52.53956062224361,52.609325673012,51.20326448665883,52.2390251159668,620100
2018-12-07,52.01897498164643,52.57710746318339,50.967111337591646,51.08517837524414,487900
2018-12-10,51.004689980343386,51.01005778182341,49.71132415065832,50.247989654541016,359400
2018-12-11,50.77392547029948,51.12812258645604,49.593262957200274,49.62546157836914,428100
2018-12-12,50.312397584388805,50.39826604159419,49.45373348450192,49.52349853515625,468700
2018-12-13,49.963556654888286,49.98502376597265,49.13709130308789,49.15319061279297,479900
2018-12-14,48.65944784364304,49.1907495049685,48.5252815018919,49.061946868896484,645500
2018-12-17,48.95462369652475,49.80255610218172,48.0315584543597,48.26769256591797,429500
2018-12-18,48.51456265583378,49.21759315984535,48.337462055844746,48.584327697753906,405500
2018-12-19,48.57358653211953,49.23368268166807,47.83835345964448,48.101318359375,481400
2018-12-20,47.78469877301095,48.482361497912045,47.596866658400394,47.9671630859375,422800
2018-12-21,47.87593197823583,48.9868294740483,47.285600707485365,47.35536575317383,528800
2018-12-24,47.049464506581764,47.049464506581764,45.718536328227415,45.7668342590332,169600
2018-12-26,45.76146583884782,47.49489722264862,45.17650240335427,47.478797912597656,601700
2018-12-27,46.893840121506194,47.88130698551358,46.37327791253986,47.86520767211914,423100
2018-12-28,48.026196621162676,48.48772929959607,47.548564632110235,47.9671630859375,333400
2018-12-31,48.03693068211758,48.632629722493135,47.859830082128546,48.584327697753906,413600
2019-01-02,47.902757903234686,48.47162195445709,47.60222247524068,48.01545715332031,477100
2019-01-03,47.7954388591863,48.41260514174715,47.62370602437607,47.8169059753418,235700
2019-01-04,48.48235489434722,49.23905514583974,48.34282482503158,48.5521240234375,526900
2019-01-07,48.35892995850329,48.71849487144182,48.08522939899155,48.160362243652344,433800
2019-01-08,48.450161014183614,48.66482803452917,47.779329134624284,48.21939468383789,306800
2019-01-09,48.32674317362134,49.59863813719204,48.32674317362134,49.4430046081543,627400
2019-01-10,49.39469529759919,50.215792893832685,49.34102956411045,50.178226470947266,370500
2019-01-11,49.89915897238472,50.26945537560727,49.66302484698914,50.12455749511719,294600
2019-01-14,49.817332007064785,50.28624053817412,49.75804457972766,50.02214050292969,405900
2019-01-15,50.00058403356545,50.37786805829891,49.87123150807755,50.318580627441406,284100
2019-01-16,50.55035444608521,51.154006597355604,50.18924297804164,50.93302536010742,374400
2019-01-17,50.72281547794768,51.7953719946925,50.72281547794768,51.43965148925781,653800
2019-01-18,51.73072578287561,51.784622359897256,51.43967933250446,51.71994400024414,308900
2019-01-22,51.77921003022476,52.0972066934679,51.16478026007338,51.35342025756836,265300
2019-01-23,51.5851871526605,51.99480843370627,50.760557812692454,51.57440948486328,282400
2019-01-24,51.36956728691474,51.719900913769635,51.116249062695935,51.21326446533203,396300
2019-01-25,51.59055407769919,51.60672262790649,50.96534272273486,51.0677490234375,177900
2019-01-28,50.67431927018448,51.15400977694876,50.28626155457991,50.97075653076172,301100
2019-01-29,50.85756611157062,51.20789989030294,50.48028611111649,50.86295700073242,312200
2019-01-30,51.008480504786874,51.52589486341686,50.47489758995655,51.1324462890625,478000
2019-01-31,49.67181791365662,51.6552371720279,48.615425848420806,51.41270065307617,653100
2019-02-01,51.434268411194395,51.73609241461277,50.631198623788435,51.01926040649414,530700
2019-02-04,50.91145647430267,51.08931878661495,50.52878563123396,50.852169036865234,293700
2019-02-05,50.91144501532027,51.24561012275088,50.52877425838185,51.175540924072266,458600
2019-02-06,51.062365707689835,51.39113998413086,50.97074116823391,51.39113998413086,339300
2019-02-07,51.2348512476454,51.90856853887593,51.2348512476454,51.881622314453125,435800
2019-02-08,51.617496349664385,51.924711116273954,51.2132661771759,51.77919006347656,533800
2019-02-11,51.85464921725861,52.25348852723094,51.439641357320696,52.14030456542969,412200
2019-02-12,52.51222206416112,52.932621006785745,52.3289688179654,52.67391586303711,434900
2019-02-13,52.824810753885075,53.43384952302258,52.51759592526983,52.59305191040039,354300
2019-02-14,52.226566316330405,52.69008415122554,52.054094850698085,52.09721374511719,420000
2019-02-15,52.56612943001772,53.18055941275572,52.43677683155839,52.87334442138672,386800
2019-02-19,52.71163558290071,53.33145211973624,52.54455092044524,53.19670867919922,519000
2019-02-20,53.15358160491029,53.972819724524115,52.90026333738554,53.8165168762207,323500
2019-02-21,53.84887659276294,53.84887659276294,53.21827409513223,53.49854278564453,311100
2019-02-22,53.59556391426792,53.86505085412318,53.20750206294925,53.741085052490234,231000
2019-02-25,53.84348693314643,54.10758296089583,53.39613766325374,53.520103454589844,276800
2019-02-26,53.304507951052244,53.89198740063046,53.12125472660413,53.692569732666016,347000
2019-02-27,53.498518693163014,53.83267968099981,53.30987876260319,53.37994384765625,366900
2019-02-28,53.38537122297967,53.918954280414574,53.196727051442124,53.71414566040039,354300
2019-03-01,54.02135001252225,54.17226203040985,53.52010417479897,53.77341842651367,245000
2019-03-04,53.87041923131609,53.87041923131609,53.00806214075006,53.153587341308594,318100
2019-03-05,53.27754273634567,53.27754273634567,52.5607068184171,53.01344680786133,243100
2019-03-06,53.00805353538145,53.22364380103461,52.38823306364449,52.452911376953125,234200
2019-03-07,52.404426507473374,52.404426507473374,51.779214900349885,51.92473602294922,360400
2019-03-08,51.5743973716996,52.00018711045901,51.202504183356126,51.83849334716797,293400
2019-03-11,52.059467972239595,52.14031485005666,51.67679713675139,51.795372009277344,412900
2019-03-12,51.84927284376555,52.20499749075285,51.73608885028141,52.0486946105957,398100
2019-03-13,52.3289478059879,52.3612890200034,51.822315389559805,51.88698959350586,393700
2019-03-14,51.93550548874606,52.23194266529716,51.65523686508994,52.221160888671875,298600
2019-03-15,52.2750546322587,52.78708208138401,52.237326640179376,52.501426696777344,937800
2019-03-18,52.37207464108297,53.22365409346881,52.37207464108297,52.75474548339844,508200
2019-03-19,52.819416947798295,52.98649746106526,51.773806765835204,51.87621307373047,266600
2019-03-20,51.71992539174342,51.741484837204176,50.87912757899286,50.91146469116211,336000
2019-03-21,50.722814978504765,51.574394407072646,50.52878411852619,51.41270065307617,334600
2019-03-22,51.03542213363693,51.61212384131729,50.98152147277236,51.046199798583984,428800
2019-03-25,50.9761527631436,51.56363234398387,50.9761527631436,51.342655181884766,399900
2019-03-26,51.16478386049858,52.086428580581064,51.16478386049858,51.77382278442383,356400
2019-03-27,51.82230893543207,52.19958878493787,51.66061522161989,51.77919006347656,284500
2019-03-28,51.93550373668521,52.10797514848485,51.25100486557462,51.59056091308594,285500
2019-03-29,52.01096290318884,52.01096290318884,51.563613737960196,51.85466003417969,453800
2019-04-01,52.248121299942184,52.39903330547242,51.76843494863089,52.26428985595703,546100
2019-04-02,52.28585873380573,52.28585873380573,51.6390875922267,51.73610305786133,331300
2019-04-03,52.134934884614204,52.151103439881275,51.601347888539536,51.865447998046875,222400
2019-04-04,51.967848288111426,52.18882950066794,51.62829630398687,51.97863006591797,185100
2019-04-05,51.98402892930347,52.107994730640804,51.806170674576826,52.07026672363281,479600
2019-04-08,51.96784694909272,52.151100158691406,51.75225663099443,52.151100158691406,275900
2019-04-09,51.9462789701045,51.9462789701045,51.5258801805179,51.67679214477539,337700
2019-04-10,51.73608059228748,52.25349481364508,51.48276231357182,52.18342971801758,271800
2019-04-11,52.280453719520956,52.8032589146431,52.102591395234235,52.6900749206543,254600
2019-04-12,53.03100664592034,53.16630363490397,52.77123873927618,53.074302673339844,256700
2019-04-15,53.06349521205914,53.26373216788055,52.87407607264015,53.03102111816406,135900
2019-04-16,53.269150796258025,53.913166028429586,53.1500887403334,53.907752990722656,307800
2019-04-17,54.053865114931185,54.09716115321406,53.539738079368796,53.7562141418457,411200
2019-04-18,53.756225086099,54.66000839233398,53.739990100672,54.11882019042969,477900
2019-04-22,54.03764195184134,54.03764195184134,53.44233574652844,53.967288970947266,315800
2019-04-23,54.00515290155329,54.784464970029816,53.95103492545062,54.730342864990234,356800
2019-04-24,54.64918888593684,55.12002000010275,54.64918888593684,54.82777786254883,253800
2019-04-25,54.367752077789284,55.06047213479595,54.09715804746248,54.757408142089844,274900
2019-04-26,54.87649221392998,55.17414328946091,54.64919412811969,55.10920333862305,229200
2019-04-29,55.147085337307615,55.904749738327254,55.033436296495495,55.639564514160156,246600
2019-04-30,55.623325594037894,56.0562778294208,55.055080430153666,56.02921676635742,615500
2019-05-01,55.980495418213806,56.37556039806978,55.77484130859375,55.77484130859375,375700
2019-05-02,56.53793170710035,56.57581471580376,54.90354103689415,55.46637725830078,478600
2019-05-03,55.450130076920786,56.08873217527586,55.28236309369663,56.01837921142578,660200
2019-05-06,55.612499407242275,56.435103637042474,55.590851384229346,56.40263366699219,390300
2019-05-07,56.07791022777293,56.37015228588131,55.255302035555836,55.42848205566406,407400
2019-05-08,55.103765511991476,55.89389954695153,54.9035244527933,55.20659255981445,257600
2019-05-09,54.76823387763879,55.3364830322343,54.74658998717922,55.14706802368164,208900
2019-05-10,54.990139796656955,55.94263229672951,54.789898652699904,55.812744140625,239100
2019-05-13,55.13624392458936,55.26071900834717,53.92939673476711,54.264930725097656,342900
2019-05-14,54.446236169743926,54.880268229112204,54.11109754404998,54.55062484741211,306600
2019-05-15,54.259430475269,54.59456904342725,54.20449061969141,54.54512023925781,269900
2019-05-16,54.67698450517708,55.132993335428665,54.44623456395685,54.8308219909668,165800
2019-05-17,54.45173149581321,54.94070342092803,54.25394462816643,54.39129638671875,278900
2019-05-20,54.40227502565112,54.753899334363524,54.380302436021374,54.56160354614258,161700
2019-05-21,54.748421160623266,55.198934838058186,54.67699555130897,55.03411102294922,266400
2019-05-22,54.847302819755676,55.24287653765792,54.65501120456509,55.21540451049805,185800
2019-05-23,54.847297511038455,54.90773261162633,54.160538814942036,54.56160354614258,299100
2019-05-24,54.77040833682709,54.92424169122907,54.34187136623743,54.80337142944336,242700
2019-05-28,54.86378243533117,54.94069907870994,54.028681462014866,54.1165885925293,391700
2019-05-29,54.111099070207935,54.56161268262112,53.935288982233104,54.42975616455078,364900
2019-05-30,54.468215145023436,54.92971925128167,53.9902294977637,54.20450210571289,281800
2019-05-31,53.803444135510425,54.149569142394625,53.58917567529963,53.9517822265625,416700
2019-06-03,53.847379792687526,54.83630985105414,53.841884549175624,54.786865234375,613400
2019-06-04,55.21539442413524,55.77578762769947,54.95167726316014,55.74282455444336,378400
2019-06-05,55.49011438845309,56.204345260209315,55.44066976385811,55.92964172363281,427400
2019-06-06,55.95712116736109,56.11644975461612,55.632972938963874,55.78131103515625,413200
2019-06-07,55.74284383035075,55.97908905087811,55.38023732421779,55.42418670654297,231300
2019-06-10,55.490119090586475,55.63845716858463,55.08355899566221,55.39672088623047,589800
2019-06-11,55.72085432041946,55.8252429868488,55.05607238459819,55.523067474365234,400100
2019-06-12,55.605487021815954,55.973588739283954,55.48461680016541,55.96809768676758,312700
2019-06-13,56.27028174783338,57.28119312751802,56.023050196222876,57.27020263671875,542000
2019-06-14,57.4185415900544,57.544902885407,57.01747253202939,57.37458801269531,324400
2019-06-17,57.37458476749598,57.41853834236899,56.81968241174415,56.8526496887207,259200
2019-06-18,56.8526586263933,57.25372353314007,56.47906156452761,56.77573776245117,238700
2019-06-19,56.73176954938771,57.14931586285509,56.73176954938771,56.91307067871094,241500
2019-06-20,57.154825962546894,57.28119145318032,56.37466880436613,57.083404541015625,365500
2019-06-21,56.86363175771769,56.92956211512403,56.479048485289,56.58892822265625,482800
2019-06-24,56.5779314127006,57.0229497154844,56.27575590362363,56.3416862487793,165900
2019-06-25,56.22631357294847,56.58892422560604,56.10544754703895,56.28125762939453,403000
2019-06-26,56.391143412130425,56.58893029996664,55.47912982190206,55.490116119384766,410400
2019-06-27,55.687921861049084,56.11096361947595,55.627486725324545,56.105472564697266,341600
2019-06-28,56.19334464047978,56.82516349902548,55.95709947395026,56.297733306884766,701300
2019-07-01,56.81417794388772,56.86362256021249,56.29773404017948,56.70978927612305,401800
2019-07-02,56.82518285230347,57.07241439819336,56.46806735918385,57.07241439819336,362400
2019-07-03,57.26470558061218,57.94047398639195,57.18778472801219,57.891029357910156,173700
2019-07-05,57.89102312243498,58.09979629516601,57.715213031808005,58.099796295166016,327900
2019-07-08,57.97891383475878,58.22065423021476,57.7811270005934,57.8470573425293,285600
2019-07-09,57.687753632759566,58.0943137704158,57.616332208682316,58.01190185546875,497100
2019-07-10,58.13825116499912,58.198686273025636,57.742677436695736,57.907501220703125,326200
2019-07-11,58.02287272022125,58.15472922454987,57.495442511264066,57.715206146240234,322400
2019-07-12,57.74276653633751,58.27772886355431,57.64901138001343,58.0295524597168,532800
2019-07-15,58.20605962135613,58.20605962135613,57.57734186631939,57.90272903442383,349600
2019-07-16,58.00749607190583,58.36046015227603,57.91374090848394,57.99095153808594,428800
2019-07-17,57.89168333405224,57.908227868788515,57.20229966894762,57.28502655029297,263000
2019-07-18,57.257457935071706,57.803448699926435,57.257457935071706,57.731754302978516,241700
2019-07-19,57.864107088661044,57.98543928859021,57.19678419671468,57.24090576171875,233600
2019-07-22,57.246427666029014,57.34569909326559,56.86037024559148,56.88243103027344,221600
2019-07-23,56.970688061993435,57.10856484413024,56.733539828411516,56.976200103759766,239500
2019-07-24,56.78315971155559,57.31812217003813,56.744554390204506,57.11957931518555,339700
2019-07-25,57.119564284871764,57.224351932821605,56.55702914925665,56.59563446044922,257300
2019-07-26,56.590124781776474,57.246419355884534,56.30885507749247,57.174720764160156,398300
2019-07-29,57.11405978638656,57.389813268101705,56.36400997950825,56.601158142089844,311600
2019-07-30,56.32542704352406,56.788695264888936,56.270277166797875,56.612213134765625,199700
2019-07-31,56.57909185555984,57.213325643349776,56.19855494901691,56.46327590942383,451700
2019-08-01,56.47432014915063,56.716980378713565,55.43197220948062,55.71323776245117,332600
2019-08-02,55.61396769922707,56.044146723359525,55.509184223205956,55.619483947753906,242400
2019-08-05,55.073476546238105,55.161715457727745,53.89325217737755,53.98149108886719,553400
2019-08-06,54.00357113914895,55.415432095759556,53.88775515968061,55.172767639160156,450100
2019-08-07,54.21314801155703,55.78494235859165,53.41897646456475,55.57536697387695,450200
2019-08-08,55.90627952408374,57.042382870332844,55.90627952408374,56.954139709472656,435000
2019-08-09,56.783177418671016,57.33468458576106,56.67838971047086,56.711483001708984,327600
2019-08-12,56.40814822786731,56.74456791166149,55.82906826961413,56.02760696411133,155800
2019-08-13,55.90075223568597,56.72249652251242,55.86214691234955,56.43571472167969,335000
2019-08-14,55.674622431114386,56.07722433799271,54.207616197666056,54.3675537109375,383200
2019-08-15,54.58816005066122,54.599188338347254,54.08628670383197,54.19107437133789,518400
2019-08-16,54.560586223670725,55.454029054609926,54.538525439339146,54.98524475097656,398100
2019-08-19,55.70772582156143,55.735298648236466,55.25549022897702,55.45954513549805,469200
2019-08-20,55.37131036425276,55.39888319300172,54.67089403292197,54.69847106933594,320200
2019-08-21,55.04592935478123,55.09556718812473,54.73157043582503,55.012840270996094,426100
2019-08-22,55.39334847374703,56.198547956938256,55.29407707402958,55.91727828979492,328700
2019-08-23,55.76840499849097,56.31439590350216,54.863933601388645,55.11211013793945,343200
2019-08-26,55.32717494777846,55.47056792746127,54.84185036502796,55.343719482421875,337600
2019-08-27,55.63051951566279,55.72427470747039,54.83634799055131,55.18379592895508,466600
2019-08-28,54.97972391935323,55.5036537885423,54.83081470084185,55.04039001464844,268600
2019-08-29,55.43747425954773,55.66359411851687,55.194814073715776,55.35475158691406,181600
2019-08-30,55.68566513061523,56.03311304249905,55.481606016081415,55.685665130615234,219100
2019-09-03,55.25548134989172,56.15443614220529,55.10106008079873,56.033103942871094,388200
2019-09-04,56.617700599914144,56.661817954266,56.07722198438244,56.496368408203125,245400
2019-09-05,57.119584589981294,57.84757372244655,56.8052257420455,57.262977600097656,408900
2019-09-06,57.17474988859852,57.4670480286851,56.78869653521361,57.2464485168457,328200
2019-09-09,57.621449614178125,57.83653699413748,57.2188476779394,57.81998825073242,270800
2019-09-10,57.886168592699505,57.886168592699505,57.301572575932916,57.450477600097656,459200
2019-09-11,57.53322028864464,57.90272903442383,57.0092902286691,57.90272903442383,293400
2019-09-12,57.908245279406216,58.6693235597475,57.638007979581914,58.63071823120117,427500
2019-09-13,58.66379411937253,58.934031339048,58.41561347432593,58.768577575683594,548400
2019-09-16,58.41009600283371,59.65649852899462,58.250158501831415,59.60686492919922,523400
2019-09-17,59.45798018083571,59.76682702363873,59.40283031137046,59.755794525146484,401700
2019-09-18,59.463466039167194,60.41757470317978,59.04983591808015,60.25212097167969,421700
2019-09-19,60.18042737380794,60.555452190063086,59.92673473452699,59.94327926635742,304700
2019-09-20,59.992913082828245,60.152850570550335,59.3586793784581,59.43037796020508,887100
2019-09-23,59.06087855814062,59.33663203922111,58.93403431313555,59.0663948059082,317600
2019-09-24,59.18222883105371,59.42489331494124,58.64175419942395,58.889930725097656,307900
2019-09-25,58.90094895816094,59.34766827924415,58.65276828493124,59.30906295776367,285200
2019-09-26,59.28700842513545,59.69512246777625,59.02228318730647,59.39179611206055,194300
2019-09-27,59.67306032125786,59.67306032125786,58.741016280553964,59.0057373046875,220500
2019-09-30,59.171179891547474,59.606870877550534,58.862337352675034,59.48002243041992,310700
2019-10-01,59.612395747014006,59.915726311305626,58.15090541269505,58.167449951171875,373400
2019-10-02,58.294285674244506,58.68585932990953,56.485343466373564,56.7610969543457,274000
2019-10-03,56.54601356502285,56.93207100005538,56.253715520349324,56.74455642700195,261600
2019-10-04,56.76662069690285,57.52769890942867,56.557049533134396,57.505638122558594,184900
2019-10-07,57.33465584066988,57.35120037416135,56.83829879760742,56.83829879760742,349700
2019-10-08,56.46880828656111,56.62322959218507,55.426460265934345,55.4374885559082,366200
2019-10-09,55.84558907039786,56.13237080290863,55.327171245388136,55.82352828979492,343600
2019-10-10,55.9283236383715,56.551524997383424,55.90626285473423,56.32540512084961,237600
2019-10-11,56.80735749299253,57.57180405546309,56.69656537983862,56.940303802490234,346800
2019-10-14,56.807366770897204,57.089877196434195,56.77412701837875,56.79074478149414,224100
2019-10-15,56.918141262865106,57.300366629596816,56.724260361728255,56.75749588012695,218700
2019-10-16,56.69656366043916,56.77965668621294,56.253407900123754,56.63009262084961,348600
2019-10-17,56.91258472540346,57.405597833463744,56.71870387834922,57.37790298461914,403200
2019-10-18,57.2061994803997,57.710294113059085,56.99570079358201,57.627201080322266,162300
2019-10-21,58.103588606050664,58.26423398682318,57.84877310677632,58.00941848754883,213900
2019-10-22,57.85431022372508,57.90970415907994,57.24496425596251,57.311439514160156,233300
2019-10-23,57.34467180939398,58.158975714863395,57.05662082595506,57.36129379272461,141000
2019-10-24,57.46100501090236,57.577333537410226,56.264475778902316,56.70209503173828,156400
2019-10-25,56.546976365041495,56.68546327567711,56.19245021191714,56.618988037109375,152900
2019-10-28,56.91260097387924,57.112022538151216,56.56915601141163,56.768577575683594,225300
2019-10-29,56.65778371432054,57.29482456787962,56.641165955527214,57.26158905029297,334800
2019-10-30,55.749315966352434,58.989910315660445,55.39478965069098,57.305908203125,497900
2019-10-31,57.10093542593559,57.721354204824465,56.50821149894084,57.63272476196289,338200
2019-11-01,57.926321918624886,58.579980498917216,57.72135970889135,58.36394119262695,278300
2019-11-04,58.46920884639062,58.674166886689044,57.521954116016026,57.8875617980957,389300
2019-11-05,58.33624377113724,59.172706165555844,58.225455897273235,59.09515380859375,291100
2019-11-06,59.061931741973716,59.82637838881172,58.83481105465747,59.732208251953125,306800
2019-11-07,59.826367184479864,60.81793433293259,59.79313166623355,60.40247344970703,561600
2019-11-08,60.19750277501954,61.29432121232415,60.025780319805314,61.22230529785156,441600
2019-11-11,60.82899303127886,61.42171687634773,60.657270603898326,60.83453369140625,384400
2019-11-12,60.76252569444701,61.26661591314508,60.596339690844864,61.11151123046875,254700
2019-11-13,60.779143701429696,61.01180072640836,60.37476001167431,60.97856521606445,396600
2019-11-14,60.89973883263095,61.12500227443019,60.70263493226017,61.11936950683594,285800
2019-11-15,61.277048120382354,61.288313654742296,60.96731467016335,61.181312561035156,367500
2019-11-18,61.11936454410251,61.11936454410251,60.7026300033645,60.820892333984375,366100
2019-11-19,60.93914929827228,61.13062469518288,60.730779897981165,60.81525421142578,396500
2019-11-20,60.685733838711045,61.322099013172576,60.44357641895271,61.28831100463867,381500
2019-11-21,60.98984984509594,61.226374540731896,60.223956671714035,60.32532501220703,311300
2019-11-22,60.53368248784854,60.76457868278976,59.99305283929516,60.516788482666016,664000
2019-11-25,60.46045169425274,60.88281885625812,60.454818929061204,60.725135803222656,285500
2019-11-26,60.93351469154396,62.1048809180295,60.78709713563972,62.01477813720703,825400
2019-11-27,62.296381364927676,62.33580215299426,61.716326488314124,62.290748596191406,270100
2019-11-29,62.13866909197663,62.29072371130516,61.72756736587906,61.78388214111328,166800
2019-12-02,62.00916332645908,62.00916332645908,61.310850460845344,61.49668884277344,611800
2019-12-03,61.17568011783957,61.52483864362505,60.62378923446856,61.02926254272461,446000
2019-12-04,61.08557044542891,61.845830664513386,61.01799013614997,61.56988525390625,310700
2019-12-05,61.47415578403258,61.69378644023096,61.20383881672712,61.56425857543945,245600
2019-12-06,62.178096771240234,62.39772741145375,61.95283336430424,62.178096771240234,301600
2019-12-09,62.10488271173051,62.6117242951889,61.82893729828063,62.392093658447266,198800
2019-12-10,62.33577986384487,62.58919851129567,62.07672844967188,62.36956787109375,301800
2019-12-11,62.34141606468654,62.66241506298277,61.727577608654826,62.037315368652344,274200
2019-12-12,62.17809383121661,62.99466880913884,62.04856598197681,62.4371452331543,385400
2019-12-13,62.200631303336536,62.493475078087016,61.74447593085335,61.84584426879883,301200
2019-12-16,62.20625765298851,62.66804574564094,61.99225976009093,62.41462707519531,539700
2019-12-17,62.521627450867456,62.87078599808794,62.521627450867456,62.836997985839844,530400
2019-12-18,62.8426250999155,62.853890634783454,62.17247185772291,62.358314514160156,325500
2019-12-19,62.47094327532305,62.47657604268415,62.00352240483188,62.34141540527344,324800
2019-12-20,62.758168029983146,62.92711241900359,62.13869238061085,62.28511428833008,857300
2019-12-23,62.30197623546715,62.34702976797105,61.384033067542276,61.61492919921875,392800
2019-12-24,61.72193563598505,61.761356408965256,61.42909622192382,61.42909622192383,91500
2019-12-26,61.53609393322209,61.772622871202785,61.333361595233335,61.547359466552734,102500
2019-12-27,61.67125905700018,61.85709740510444,61.47415517474269,61.485416412353516,120900
2019-12-30,61.54736137026684,61.70504446943653,61.31646519180965,61.643096923828125,236500
2019-12-31,61.52484336780187,62.0429462807815,61.51358212906006,61.75010681152344,216600
2020-01-02,61.94721551817149,62.60047912597656,61.67127003389536,62.60047912597656,539400
2020-01-03,61.89089938477731,62.42589633403265,61.84021306625015,62.31326675415039,332000
2020-01-06,61.91342021879673,62.161206130068564,61.654368772691875,61.81768035888672,286700
2020-01-07,61.73883568766317,61.96409911099398,61.40657546807061,61.56425857543945,266200
2020-01-08,61.77263500755357,62.03731923777872,61.479791235011426,61.67689514160156,233400
2020-01-09,61.9190392764243,62.206250219405774,61.69378017252087,62.18372344970703,195200
2020-01-10,62.27945687634631,62.380825188265526,61.62619776351058,61.76698684692383,235800
2020-01-13,61.981006029339255,62.2119022679088,61.660006980590296,61.902164459228516,225000
2020-01-14,61.817328671526916,62.45065814547268,61.60245110864372,62.241432189941406,336900
2020-01-15,62.083090218994094,62.36582584929417,61.87386429945884,62.12267303466797,247200
2020-01-16,62.309286281457524,62.8860651309974,62.309286281457524,62.59202194213867,273800
2020-01-17,62.6881470165455,63.19707203601861,62.6881470165455,62.92564392089844,293400
2020-01-21,62.76730442965916,63.033076589138304,62.58635381468232,62.60331726074219,450200
2020-01-22,62.80690663754527,63.01613260336919,62.31494497886948,62.57506561279297,451900
2020-01-23,62.14530436623755,62.52982507003693,61.732508368283625,62.337562561035156,274800
2020-01-24,62.47895431518554,62.69948788853974,62.28669604680735,62.47895431518555,259000
2020-01-27,61.562875626134826,62.00394264760046,61.342342115402005,61.37061309814453,359500
2020-01-28,61.65900039348232,62.546790296161504,61.50632070344079,61.749473571777344,375000
2020-01-29,61.958705676302834,62.1283488344449,61.52894617275974,61.591148376464844,400400
2020-01-30,61.24622382495673,62.62597582411048,61.07658494397915,62.546810150146484,424100
2020-01-31,62.35452675153246,62.416728948047016,61.478048706998294,61.51763153076172,374700
2020-02-03,61.71555123578453,62.52983147171324,61.5968027537457,61.93608474731445,561200
2020-02-04,61.68161599442826,63.27624503147171,61.68161599442826,62.25273895263672,606200
2020-02-05,62.92564856707229,63.79647492820154,62.625949454088314,63.50808334350586,625100
2020-02-06,63.73993350802554,63.97177452630791,63.31582998058307,63.36106872558594,415700
2020-02-07,63.344114817478555,64.11315639394323,63.18578348953674,64.05661010742188,309800
2020-02-10,64.04526945948228,64.04526945948228,63.51372514977954,63.86431884765625,345000
2020-02-11,64.18101566407374,65.0461863743827,64.14708875440051,64.7634506225586,336400
2020-02-12,64.95570531530596,64.95570531530596,64.04529595948682,64.09053039550781,298100
2020-02-13,63.93784100968842,64.23754011446842,63.72861507134969,63.79081726074219,330200
2020-02-14,63.83605600106468,64.35063696527465,63.58159563660718,63.79081726074219,261300
2020-02-18,63.51939644721221,63.73992992394542,62.98219608746923,63.40629959106445,227400
2020-02-19,63.553337370365085,63.73994398853176,63.225362886473036,63.417625427246094,398900
2020-02-20,63.304511551910394,63.55897623042742,62.880408068585744,63.5024299621582,266900
2020-02-21,63.191405190145765,63.28753425659235,62.020880004829294,62.39408874511719,460600
2020-02-24,60.997412004710185,61.24621653001705,60.05872724779132,60.166168212890625,381800
2020-02-25,60.21704283920657,60.37537412689629,57.531053927345155,57.57063674926758,341000
2020-02-26,57.757236526720625,58.29443252013325,56.68849614650142,56.70545959472656,395000
2020-02-27,55.24654384014816,56.648914551123006,54.91291784664819,54.95815658569336,549800
2020-02-28,53.765012360626976,54.18345991559339,51.49747123453758,52.26085662841797,792900
2020-03-02,52.74717930460907,55.07692337036133,52.22694657506018,55.07692337036133,924800
2020-03-03,54.91292292378685,55.184346754745924,51.79717458978394,51.881996154785156,575500
2020-03-04,53.14299733394889,54.16084313640613,52.33437316188031,54.02513122558594,389600
2020-03-05,52.34570105615334,52.656712133415944,51.638861620743356,52.45879364013672,711100
2020-03-06,50.77930861916236,52.594470408006806,50.59270211298711,52.47006607055664,569100
2020-03-09,48.81149166941907,49.30910495436094,47.06983870081583,47.90673828125,880700
2020-03-10,50.010285335168106,50.08945097548688,47.092451229005924,49.14511489868164,556900
2020-03-11,47.57310329781159,48.4156587186454,46.600496196156506,47.10941696166992,703200
2020-03-12,43.371661851532366,44.43475102103516,40.66870880126953,40.66870880126953,831700
2020-03-13,42.84576947869054,43.16243642147062,39.04580499317234,43.111541748046875,706400
2020-03-16,38.452062390255335,38.649976554422956,31.332776046716603,31.779499053955078,805900
2020-03-17,32.81429682486449,34.425891224728474,30.56372144852377,34.36934280395508,1051500
2020-03-18,31.903899184841272,32.972642071182975,24.886398354193286,26.56584930419922,978100
2020-03-19,26.746799636083164,30.286652184918307,25.46317916257478,29.69290542602539,836800
2020-03-20,29.506298852926,30.727717033210958,28.482794806697896,28.92951774597168,1016900
2020-03-23,27.70809643085186,28.57892283638312,25.48579383025823,27.566728591918945,1065500
2020-03-24,29.359274568237886,33.43632507324219,27.668516260519755,33.43632507324219,798500
2020-03-25,33.719060945876116,42.12762024938148,33.719060945876116,40.188053131103516,2060200
2020-03-26,39.76960995683726,40.94013574001136,36.52380057719864,40.68001937866211,1156100
2020-03-27,39.00054822260228,41.573439519423545,38.632991090427026,40.154109954833984,635800
2020-03-30,40.041022550124104,40.62911323712521,37.73955446400247,40.465126037597656,639300
2020-03-31,39.95620544882796,40.12584425591003,38.5877615788247,39.628231048583984,673100
2020-04-01,38.208911479840744,38.97795311323049,36.53511625252349,36.81785202026367,808200
2020-04-02,36.49552211360598,39.00621633403048,36.371117724060035,37.51902389526367,784200
2020-04-03,36.925274736360336,37.762169779147754,35.432428808802406,36.241050720214844,619200
2020-04-06,38.50293717838625,39.51513128187529,37.97139711168844,39.05144500732422,624100
2020-04-07,41.34727251974943,43.0041039824194,40.532992279904775,40.787452697753906,551700
2020-04-08,40.9062003105526,43.69963049624004,40.19370943004325,43.33207321166992,519600
2020-04-09,44.95497036251711,46.21597331621853,44.34991621699855,45.51478576660156,472800
2020-04-13,45.68443133491628,45.68443133491628,43.06630051169987,43.908851623535156,423400
2020-04-14,44.83023793945057,45.30800472287203,42.66323593790528,43.1011848449707,486100
2020-04-15,41.04795030690248,41.61103326821597,39.78528573574143,39.93316650390625,582900
2020-04-16,38.863884346875984,39.74547136895531,36.64000133724583,37.99935531616211,948700
2020-04-17,38.25530383875612,40.80337984693421,38.118796512375646,40.587249755859375,630000
2020-04-20,39.03451762355553,39.643098763236914,37.7547905629716,38.19843292236328,819100
2020-04-21,36.68550256480688,37.42490202665987,35.63897031183001,35.718597412109375,714700
2020-04-22,37.237201858575084,37.37370481767365,35.39439455334109,35.42283248901367,752500
2020-04-23,35.79253323511724,36.36130064432657,34.649309527588215,34.67774963378906,502100
2020-04-24,35.485404718621204,35.53090716101548,34.21705342750506,35.064517974853516,423200
2020-04-27,35.3887182109764,37.0381449997464,35.3887182109764,36.69119644165039,540700
2020-04-28,38.21550260846652,38.81270608136703,37.52729422196986,38.181373596191406,666800
2020-04-29,40.17773478850207,40.268739668980054,39.358708221606406,39.98435592651367,474300
2020-04-30,38.96057526949651,39.68290811335339,37.62397246023816,37.6751594543457,506900
2020-05-01,36.20205116922339,36.56037312143001,34.569686930467945,35.274959564208984,593400
2020-05-04,34.68343982324797,35.16689347124998,33.81891301439418,35.0702018737793,630000
2020-05-05,35.84372434240428,36.47505437851003,34.706189461983996,34.763065338134766,642800
2020-05-06,35.07589160880117,35.07589160880117,33.26152401702437,33.27289962768555,521000
2020-05-07,33.801846289246825,35.616213489132825,33.78478396177836,35.42283248901367,799900
2020-05-08,36.52626027267434,37.430598780405006,36.184998370634474,37.390785217285156,614700
2020-05-11,36.617258577489146,37.22015521802894,35.34322029712377,36.139495849609375,761200
2020-05-12,36.63431603713456,37.100705204384624,33.00557668134238,34.040733337402344,1431800
2020-05-13,33.55159287879563,33.88716576156912,30.90682336459136,31.037639617919922,981100
2020-05-14,30.923894382979086,31.742921130893265,29.31996989454882,31.452848434448242,910900
2020-05-15,31.15139364163693,31.16845597092002,29.746537339311665,30.963699340820312,1664500
2020-05-18,33.31840883502723,33.68241977138692,32.254811803860626,32.99420928955078,711200
2020-05-19,32.624499910826735,32.71550261222292,31.7713487716092,31.782724380493164,546600
2020-05-20,32.19224160920268,33.193273685699104,31.959047006668165,33.034019470214844,665300
2020-05-21,33.03970971146836,34.507128979719404,32.908893424856245,34.4161262512207,861800
2020-05-22,34.410442824411746,34.46163199969792,33.3127210863564,34.01799392700195,840900
2020-05-26,36.07691904482332,37.04382196115794,35.34320852340889,36.480743408203125,885600
2020-05-27,37.32820769853595,38.556747523358474,37.03813941157906,38.11310958862305,1169400
2020-05-28,38.50556400705511,38.51125289795897,35.95748764052335,36.20774459838867,1984500
2020-05-29,35.678783987928576,35.678783987928576,34.00091947727647,34.26255416870117,3486400
2020-06-01,34.47868186232519,35.11001407257979,33.66534424348781,34.30805206298828,972600
2020-06-02,34.71756980877501,35.201021331056104,34.37630799627433,35.04176712036133,1431000
2020-06-03,36.31012407266446,37.99936238798098,35.951799873189216,36.96989440917969,848200
2020-06-04,36.77082159504775,37.6694753317581,35.690162422743704,37.481781005859375,1100100
2020-06-05,40.251672573757325,41.63946661091128,39.517966344581595,40.683937072753906,873000
2020-06-08,41.360772981776,42.629122067155485,40.962633131173334,42.59499740600586,683600
2020-06-09,41.019532792276856,41.54279809486554,40.17206569771393,40.63277053833008,805500
2020-06-10,40.1436066295552,40.1436066295552,37.75478079740858,37.89697265625,660800
2020-06-11,34.96213818045825,36.56037343309099,34.14880049907205,34.313743591308594,707400
2020-06-12,36.62293438633965,36.87319344355655,34.42749176443985,35.45127487182617,816800
2020-06-15,33.31271321981167,36.924386076510196,33.31271321981167,36.56037521362305,871000
2020-06-16,38.698946441244246,38.89801422522833,36.89026537367751,37.254276275634766,661300
2020-06-17,37.231523219654136,37.90835799124477,36.435247783550814,36.463687896728516,625200
2020-06-18,35.88922520211134,37.43627335932909,35.88922520211134,37.02676010131836,690700
2020-06-19,37.57847192366003,37.91973158641382,35.792542160541586,36.020050048828125,2140800
2020-06-22,35.593475731108654,36.34424875328971,35.001956934942946,36.002986907958984,494400
2020-06-23,36.77082304262726,37.10070926367514,35.894920493302926,36.020050048828125,494500
2020-06-24,35.25221358344959,35.44559464324237,34.0407380568161,34.319435119628906,391700
2020-06-25,33.86441734516406,35.42852796436485,33.66534741909665,35.218082427978516,663500
2020-06-26,34.51281810858811,34.69482356684006,33.21602867612391,33.40372085571289,849200
2020-06-29,34.05210992567586,35.05314194975406,33.449217758811976,34.88819885253906,834400
2020-06-30,34.757383699222345,36.20205372926004,34.757383699222345,36.09398651123047,968300
2020-07-01,35.99161353900592,36.25893500905535,34.43887822956752,34.56969451904297,503400
2020-07-02,35.56503736947076,36.21912097799905,33.86442345877916,33.8985481262207,681100
2020-07-06,35.110035321404766,35.50248431435993,34.387699969696655,34.72896194458008,363000
2020-07-07,34.16017235424029,34.33080214794333,32.897507975421824,32.954383850097656,613200
2020-07-08,33.1932641752672,34.83700153310997,33.11932380940212,34.20566940307617,482500
2020-07-09,33.92697930486338,34.26823890744067,32.26617722045401,32.323055267333984,413300
2020-07-10,32.35149230672791,33.79615994251455,32.35149230672791,33.69947052001953,404400
2020-07-13,34.023668519603596,34.28530102460631,33.20464417667853,33.653968811035156,393500
2020-07-14,33.61385867763651,34.79449746722448,33.476307402402206,34.45062255859375,394400
2020-07-15,35.48223033999002,35.906344539183245,34.828867054080646,35.69428634643555,367600
2020-07-16,35.34469742746637,37.001032063845905,35.34469742746637,36.29608917236328,411800
2020-07-17,36.393517366415715,36.42217324204203,35.4650534410437,35.510902404785156,802900
2020-07-20,35.31029808299554,35.722949559562416,34.13539005810649,34.525115966796875,700300
2020-07-21,34.86326354918787,35.92354601552757,34.86326354918787,35.453582763671875,772400
2020-07-22,35.00082095963678,36.12414791852808,34.78303236595681,35.957942962646484,636300
2020-07-23,35.72295977388063,36.25023486798953,35.591138814050296,36.17572784423828,345500
2020-07-24,36.34766672360602,36.46229241401403,35.396277209934965,35.47651672363281,188000
2020-07-27,35.029470747370006,35.126903332727856,34.1411256249565,34.381839752197266,292500
2020-07-28,34.18698376470533,34.78876592651749,34.04370219349752,34.19844436645508,278100
2020-07-29,34.34746442374402,35.62553599978092,34.078094323209875,35.493717193603516,398000
2020-07-30,34.39331045002602,34.88046914724718,33.73421647562581,34.8460807800293,415500
2020-07-31,34.78302916348298,34.97789216382335,34.324528629241826,34.828880310058594,379900
2020-08-03,34.97216776978918,36.03818305836902,34.80023031369964,35.470787048339844,380900
2020-08-04,35.47077912785481,35.573942015733344,34.891922644805625,35.14982986450195,388400
2020-08-05,35.57967745151592,37.13858149864717,34.97216285990081,35.814659118652344,630700
2020-08-06,36.00951780470021,36.48521138224067,35.76307338015778,36.03817367553711,393200
2020-08-07,35.831851591933486,37.81486997777741,35.831851591933486,37.780479431152344,375600
2020-08-10,37.883650716229795,39.356585255217055,37.883650716229795,39.029903411865234,565400
2020-08-11,40.47991424667109,41.47715728632886,39.46548248800702,39.90678787231445,748800
2020-08-12,40.61171776351068,40.61171776351068,38.663088054575454,39.08720016479492,326400
2020-08-13,39.25914740247386,39.25914740247386,38.32495320630505,38.74906539916992,381900
2020-08-14,38.267637084274874,39.27060800331618,38.26190897015681,38.74906539916992,357600
2020-08-17,38.605794870988106,38.80638823759507,37.53977941118257,37.55697250366211,313900
2020-08-18,37.769017781179976,38.210323035050166,37.65438991662504,37.81486892700195,339600
2020-08-19,38.101443305072934,38.69749088672687,37.688791615768494,37.906578063964844,331600
2020-08-20,37.344911159206006,38.04985404732097,37.2704019430299,37.728904724121094,315700
2020-08-21,37.665852067273896,38.03838494710507,37.23027495981257,37.25320053100586,429200
2020-08-24,37.54551007922995,38.62298609091354,37.31052616644917,38.60579299926758,411700
2020-08-25,39.19611062945601,39.48267380374512,38.25618376759629,38.6917610168457,375000
2020-08-26,38.61152230970986,38.61152230970986,37.69451668639185,37.929500579833984,372700
2020-08-27,38.08998165224242,39.48841152742887,38.08998165224242,38.64018249511719,259200
2020-08-28,39.11587142477145,39.18464815745895,38.600056861132224,39.04136657714844,347500
2020-08-31,38.87515364188467,39.24768656984978,37.78621291883517,38.3134880065918,489800
2020-09-01,37.90657166523392,38.8980820498101,37.631473500539755,38.158748626708984,382300
2020-09-02,38.267644424317844,38.79492398893103,38.08424416741975,38.502628326416016,363000
2020-09-03,38.880895380743105,40.00995516106202,38.1988778942001,38.473976135253906,431000
2020-09-04,39.70045294217422,40.22199992233271,38.51981428042642,39.33365249633789,562800
2020-09-08,38.720400630782514,38.99550310201144,37.528301582405014,37.92375564575195,598200
2020-09-09,38.34788732133922,39.30500730496618,37.97535430820447,38.82931137084961,694900
2020-09-10,38.90952462239804,39.52276928061009,38.44529395170236,38.48541259765625,709800
2020-09-11,38.439575192405115,39.21329471069542,38.227516918014906,38.8923454284668,549500
2020-09-14,39.28206966882696,39.78641914293544,39.07574389019035,39.31645584106445,502000
2020-09-15,39.40242845913891,39.50559135582708,38.15874558483593,38.25617599487305,471400
2020-09-16,38.36507037630142,39.6546043649241,38.336412316400725,38.96685028076172,540600
2020-09-17,38.39945832665438,38.80064494818888,38.08996963035368,38.353607177734375,1086400
2020-09-18,38.428107728845745,38.93818962097656,38.03838179605539,38.462493896484375,1329800
2020-09-21,37.293322259154905,38.07277425350496,36.668614603651086,37.49391555786133,766400
2020-09-22,37.45379564846069,38.35360359201218,37.37929081788589,37.69450759887695,678500
2020-09-23,37.76329053174812,38.46250529837835,36.49668196785505,36.51960754394531,555800
2020-09-24,36.47948900759461,37.30478788672216,35.705767209093885,36.54826354980469,511800
2020-09-25,36.04964064807428,37.20162559171785,35.9579405389641,37.029685974121094,405200
2020-09-28,37.791946137094705,38.708947258032616,37.74036250109488,38.26190948486328,567100
2020-09-29,38.227524598318084,38.227524598318084,37.10992999987428,37.91230773925781,563300
2020-09-30,38.399461090032894,38.932468709918204,37.96961637633849,38.38800048828125,448200
2020-10-01,38.68602041468942,39.901049592963055,38.68602041468942,39.517051696777344,594000
2020-10-02,38.48543294134754,40.22200497683818,38.48543294134754,39.9640998840332,427500
2020-10-05,40.623178320829304,41.04729480322303,40.273571033437214,40.462703704833984,442600
2020-10-06,41.030097346418955,41.694925752805666,40.187605612443534,40.462703704833984,535700
2020-10-07,40.949865461129875,41.35678891321094,40.3251599986219,41.03583526611328,324100
2020-10-08,41.356787653250635,41.90125578054812,41.15046187661867,41.80382537841797,278800
2020-10-09,42.296710434546355,42.577541015852304,41.723584300596436,42.06745910644531,520200
2020-10-12,41.92417923715525,43.488811196288225,41.92417923715525,43.35699462890625,706200
2020-10-13,42.904230302476115,43.34553557948524,40.892555993269774,40.91548156738281,724300
2020-10-14,40.626898384372254,41.67734508564166,40.442204604042914,40.4941520690918,453800
2020-10-15,39.93430404562247,41.59654832818263,39.893902412473544,41.38876724243164,303100
2020-10-16,41.3829937360238,41.62540793493009,40.94434869760759,41.07709503173828,304400
2020-10-19,41.45224814356857,41.97747367647862,40.7885033814024,40.857765197753906,561000
2020-10-20,41.481111674358615,42.05828031341688,41.20984170944967,41.59077072143555,266900
2020-10-21,41.30218624957312,42.750880761231436,41.14635265511894,42.55464553833008,561400
2020-10-22,42.42189017037369,43.70320510864258,41.98324082136119,43.70320510864258,454300
2020-10-23,44.188018583313124,44.297682006503656,43.13757209818925,43.75514221191406,441800
2020-10-26,43.05677823646161,43.05677823646161,41.735061566248014,42.22565841674805,388800
2020-10-27,42.266058042125124,43.864813108701966,42.19679622565997,42.71047592163086,644600
2020-10-28,42.087133087820014,43.01637488240079,41.60808209489761,42.47383499145508,578500
2020-10-29,42.16216350188173,43.6223991998419,41.440702828704055,42.92979431152344,699500
2020-10-30,42.646984857042916,43.47233607999802,42.646984857042916,43.253013610839844,559600
2020-11-02,43.576229204158224,44.626675877709985,43.3453608839766,44.482383728027344,621000
2020-11-03,45.336592310383864,45.83295762602235,44.46506654872372,44.71324920654297,506200
2020-11-04,43.72630818692936,45.076881024069756,43.11450628324972,44.014892578125,672300
2020-11-05,44.124537255695515,45.49242840889541,43.94561640063511,45.03646469116211,391600
2020-11-06,45.267330497697095,45.3943082858995,44.47083946730929,44.71324920654297,452500
2020-11-09,49.21516045642322,49.896219523435356,48.17048678715119,48.56296157836914,582400
2020-11-10,48.811153346478,50.334878254929485,48.49370882244752,50.19058609008789,643900
2020-11-11,50.28293755081681,50.28293755081681,49.44027179697914,50.08092498779297,392700
2020-11-12,49.50375350018036,49.52684077474664,47.622186859226154,48.02620315551758,404600
2020-11-13,48.764972322829,49.90199513538043,48.45907367852772,49.79233169555664,378400
2020-11-16,51.725853010176394,51.737394444992844,50.31756017642657,51.2525749206543,481800
2020-11-17,50.277159211971735,51.71430785342558,50.01743509243149,51.70276641845703,440700
2020-11-18,51.76048379351521,52.741668719798454,51.292978604379314,51.36223602294922,377300
2020-11-19,50.888954687112,51.50075640084548,50.26561153883123,51.379547119140625,243700
2020-11-20,51.17755433450472,52.112569337293856,50.6465601171694,51.78935623168945,436100
2020-11-23,52.580053574393474,53.13413484923872,52.06060100314901,53.00138854980469,312300
2020-11-24,54.2192191820171,54.75021323218453,53.22648849482335,54.69249725341797,383900
2020-11-25,54.05183878202094,54.32310872110127,53.16299863408729,53.83251190185547,245300
2020-11-27,53.67668246259135,54.253851091221364,53.38809814827634,53.751712799072266,168300
2020-11-30,52.98984584259143,53.73439383810761,51.604644775390625,51.604644775390625,957400
2020-12-01,52.86285845116645,53.29573480692162,51.91630250552418,52.04905319213867,400300
2020-12-02,51.77778274617672,52.199117665416836,51.339133477444506,52.03173828125,448100
2020-12-03,52.025970351980426,52.181808319243316,51.21216502370064,51.4141731262207,364500
2020-12-04,51.795124794263046,52.79940163632347,51.44305148815824,52.63779067993164,329600
2020-12-07,52.20488849681062,52.510791497384105,50.196344604548116,50.46184158325195,656200
2020-12-08,49.919313897868676,51.81819923123602,49.71153283745207,51.50075912475586,391600
2020-12-09,51.748941577988504,51.75471009381751,50.59460431579056,51.246803283691406,236900
2020-12-10,51.252568494400876,52.00865787831892,50.53687632899879,51.89899444580078,675300
2020-12-11,51.206399550525425,51.82974270331361,50.35218807409934,50.82546615600586,250900
2020-12-14,51.80089993256089,51.80089993256089,49.925101327760636,50.12710952758789,312100
2020-12-15,50.756216153011415,50.906276842358714,49.4344993207138,50.88319396972656,509700
2020-12-16,51.34491267922615,51.34491267922615,50.13863254688264,50.26560592651367,511600
2020-12-17,50.44454334920337,50.54843388740457,49.446039598522496,50.259849548339844,592900
2020-12-18,50.773786759291625,50.94510083919615,49.952663604999316,50.41934585571289,1057900
2020-12-21,50.37799653269967,50.37799653269967,48.80073151836086,50.14760971069336,385400
2020-12-22,50.07670634646273,50.43115167667019,49.87585819917412,49.99991226196289,402300
2020-12-23,50.44297377786872,51.32316962876971,50.44297377786872,51.06915283203125,1096200
2020-12-24,51.3054506656308,51.742594299013966,50.803325673736,51.73078155517578,113100
2020-12-28,52.04978554670884,52.126579657651924,51.06916094086367,51.24638366699219,231400
2020-12-29,51.41177750700172,51.77212699681454,50.66744853544212,50.69698715209961,980000
2020-12-30,50.76195977190799,52.42783560755416,50.76195977190799,51.61262130737305,278200
2020-12-31,51.47083953650086,51.996594353627074,51.04551329096262,51.76030349731445,346300
2021-01-04,52.30379311126021,52.36286584051014,49.85223653822523,50.307106018066406,374300
2021-01-05,50.46068397457937,50.99234744387835,49.65137828344148,50.90373611450195,360300
2021-01-06,52.091137317520364,54.56632434156971,52.091137317520364,54.3359375,441600
2021-01-07,54.31230879127275,54.595859753643104,53.940141956089896,54.13508605957031,367900
2021-01-08,54.643119477360486,54.643119477360486,52.73503883579078,53.792457580566406,248300
2021-01-11,53.09538113458843,54.13507836507864,53.09538113458843,53.24897384643555,254400
2021-01-12,53.644755089393406,54.005104546792914,53.24305427656902,53.46753692626953,629100
2021-01-13,53.331666641038595,53.544332046459964,52.610967712328375,52.71730041503906,486600
2021-01-14,53.0796928310689,53.28761461970856,52.43216432754036,52.907413482666016,388200
2021-01-15,52.141052575597904,52.33709499876262,51.36282933087892,52.09946823120117,282700
2021-01-19,52.473746881151406,52.473746881151406,51.62423400332667,52.170772552490234,271000
2021-01-20,52.30145910354188,53.150971844358004,51.97472169078407,53.097503662109375,755600
2021-01-21,53.139091075333525,53.40048102060971,51.20838060147221,51.22026443481445,542900
2021-01-22,50.73314252473013,50.91135927235993,50.15095693815306,50.40046310424805,242500
2021-01-25,50.19254230841442,51.131165941479885,49.91333107925585,51.10740280151367,565000
2021-01-26,51.564821371499,51.665811289781836,49.90143828247479,49.925201416015625,369600
2021-01-27,49.384612689697065,49.806398217848034,47.05587940792462,47.1925163269043,672600
2021-01-28,51.778686646941935,56.00248291994477,51.778686646941935,55.6163444519043,2348700
2021-01-29,54.653937988112276,56.10345692423684,53.89947801229421,55.925235748291016,1320500
2021-02-01,56.07377746519907,56.25199872245011,54.78465790579506,54.79059982299805,932700
2021-02-02,55.11733352900746,55.88367769422975,53.62029216992885,55.50941848754883,589900
2021-02-03,55.0698021002688,55.68763000196946,54.42821559635479,55.50347137451172,422100
2021-02-04,55.74111000401854,59.11539877791979,54.844070746431434,57.26785659790039,993300
2021-02-05,57.26191265149774,59.75104591561863,56.57873714220274,59.49559783935547,1135100
2021-02-08,59.71538342013013,61.40252957497256,59.70944603624897,61.21242904663086,863800
2021-02-09,61.087691267650506,62.43027460171484,60.743132557553885,61.98472595214844,498400
2021-02-10,62.31144432602288,63.81442725097675,61.764905904649446,63.23224639892578,961700
2021-02-11,63.06592058571215,64.33721887984748,62.97086804332405,64.17681884765625,521700
2021-02-12,64.15900663645745,64.59861337583295,63.89761664054781,64.18276977539062,582700
2021-02-16,64.53918272722557,64.57482515560392,63.80848575134806,64.25997161865234,457700
2021-02-17,63.541178972408645,64.4500975129379,63.541178972408645,64.11148071289062,423600
2021-02-18,63.570871843272656,63.99265728301493,62.85799140505746,63.42235565185547,394600
2021-02-19,64.02830886102382,64.17088315608284,63.463949065996935,63.85602951049805,402500
2021-02-22,63.832285692121104,65.98874465279559,63.62436383798959,65.6085433959961,531900
2021-02-23,65.53722017893952,66.50554404753841,65.53722017893952,66.1966323852539,457100
2021-02-24,66.19664252492923,68.07982690094693,66.19664252492923,66.85011291503906,718000
2021-02-25,66.95705957626446,67.46201387431928,64.50357297886272,64.52733612060547,840000
2021-02-26,64.53919437660433,65.19860661474961,63.261954251712396,63.3867073059082,1397000
2021-03-01,64.36692020255697,66.5174364111745,64.36692020255697,64.89563751220703,733300
2021-03-02,64.93721848053134,66.02435809609369,64.61048557683559,65.37088775634766,536800
2021-03-03,65.29366581734398,66.43426917132463,65.29366581734398,65.41841888427734,381500
2021-03-04,65.29961501211584,65.92338499195108,64.17683267429695,64.8600082397461,544300
2021-03-05,65.88178116268453,67.6045698305893,65.2639532836671,67.37882232666016,518300
2021-03-08,67.37882768273424,69.53528578038103,67.35506454714985,68.32933044433594,463500
2021-03-09,67.50952463139976,69.03627101147963,66.3451581479309,67.794677734375,608600
2021-03-10,67.7530735523537,69.43427302773468,67.52138870688962,69.25011444091797,459200
2021-03-11,69.09566210342025,69.6362631426242,68.79862976074219,68.79862976074219,453600
2021-03-12,69.67784891981646,70.16498179051536,69.08378422226394,69.96299743652344,376200
2021-03-15,69.73132083666266,70.24815881647376,68.95309744093085,69.93924713134766,611500
2021-03-16,69.25013664576277,70.20063946171857,68.9709254521231,69.33330535888672,644000
2021-03-17,69.8204570249724,70.53333772703034,69.11351824182954,70.34917449951172,665700
2021-03-18,70.88380803903398,71.66203143588663,70.1234058600704,70.39667510986328,745800
2021-03-19,70.39668262400785,70.39668262400785,68.81646799463897,69.0778579711914,1986500
2021-03-22,68.86397623197506,68.91150249387367,67.45604584897045,67.9669418334961,566300
2021-03-23,67.21841752114578,68.21644633622388,67.06990135540413,67.44416046142578,593500
2021-03-24,68.04417071210372,69.25606323383822,67.59862219083459,68.0025863647461,390800
2021-03-25,67.89566312125727,69.70755795072017,67.15308215860334,69.35111999511719,324800
2021-03-26,69.95706254061744,70.41449037976395,68.31150073176022,69.00061798095703,372700
2021-03-29,68.19269977269657,69.23825510258624,67.58675113114214,68.15111541748047,465500
2021-03-30,68.3887207730437,69.49961871315071,68.33525260035194,69.14318084716797,339100
2021-03-31,69.08973638556704,69.34518442469638,67.77684922077938,67.78279113769531,464200
2021-04-01,67.39663393483559,68.15704050761123,67.390696551524,67.68772888183594,461600
2021-04-05,68.25210987914627,68.99469093756885,67.9847825110562,68.38280487060547,264900
2021-04-06,68.4897312246078,68.98874348026678,68.31745188900513,68.76300048828125,537000
2021-04-07,68.76297331310886,69.35703787736898,68.48376224273014,69.16099548339844,283700
2021-04-08,68.75705802098139,69.73726583801538,68.31745134227303,69.64815521240234,317300
2021-04-09,70.1293487918622,70.4144973469235,69.90954319255509,70.24221801757812,258100
2021-04-12,70.13529246761499,70.9491629173859,69.70162767928859,70.92539978027344,466100
2021-04-13,70.57489946854625,70.68776869761041,69.83825585935062,70.33727264404297,209400
2021-04-14,70.52220798572563,71.4230512776204,70.49238151079504,71.03527069091797,230300
2021-04-15,71.02931516169075,71.11283658764147,70.40290446706034,70.87420654296875,236100
2021-04-16,71.38727071069913,71.52448253387855,70.88017047703407,71.24408721923828,309400
2021-04-19,71.49464300908599,71.49464300908599,70.68329274507032,71.22021484375,196400
2021-04-20,70.98756177003351,71.45289677734463,70.30745605910543,71.19636535644531,371100
2021-04-21,71.08300536264848,73.07559432242235,71.06510856565038,72.86679077148438,314100
2021-04-22,72.75344378890689,72.75344378890689,71.96595280078061,72.2881088256836,184500
2021-04-23,72.51481173110191,74.0599626328786,72.51481173110191,73.8451919555664,247900
2021-04-26,74.3880644822019,74.79374180643728,73.15313571676955,73.2306900024414,325800
2021-04-27,73.05172721670463,74.083819797059,72.93241220754757,74.02416229248047,241900
2021-04-28,74.31649081804005,74.50143045658292,72.86679108447784,73.11735534667969,260300
2021-04-29,73.55283866365299,74.167319428312,73.15312849365192,73.48124694824219,253300
2021-04-30,73.24263836953354,73.77360248148696,72.67588521457047,73.29633331298828,529400
2021-05-03,74.27472570561596,74.58494745687379,73.14121492509462,74.00029754638672,280300
2021-05-04,73.66024582507225,74.37614498537803,73.0576945583431,74.30455780029297,280600
2021-05-05,73.91081544403255,75.22329885044178,73.29633445235251,74.6684799194336,417500
2021-05-06,75.22330643882714,76.49999637888429,74.97274214440321,76.49403381347656,376400
2021-05-07,75.7363504341553,76.88179082526821,75.27101555973914,76.7803726196289,257200
2021-05-10,77.36503548799979,77.89600417052706,76.17187162721467,76.26136016845703,324300
2021-05-11,75.67669307683245,75.95112121991488,74.88920223750773,75.51561737060547,393000
2021-05-12,75.84971375427381,75.84971375427381,75.15767845885223,75.17557525634766,365600
2021-05-13,74.85340179811647,77.33519364136168,74.85340179811647,77.01900482177734,387900
2021-05-14,77.05481712929709,77.73492275028076,76.60737898119858,77.65736389160156,446700
2021-05-17,77.31729320532246,77.61558521752949,76.83405249890124,77.27552795410156,320900
2021-05-18,77.03691201117609,77.9556475706557,77.01304354809008,77.1860580444336,323500
2021-05-19,76.70878278253547,77.56786532189714,75.8318034488663,77.5559310913086,329000
2021-05-20,77.54998497944949,78.84457162685133,77.04288475809021,78.5582046508789,580200
2021-05-21,78.8803645202146,79.70365363828247,77.60963724722333,78.08690643310547,575600
2021-05-24,78.56418599391047,78.88037493689232,77.94373323938301,78.5940170288086,271400
2021-05-25,78.38519703227172,78.83859774342564,77.29344686282967,77.40679931640625,346300
2021-05-26,77.44258327774791,77.94968342177488,76.58947235437105,77.71104431152344,417100
2021-05-27,78.29571940825332,79.23832360553239,77.63947309902323,79.17269897460938,481200
2021-05-28,79.38745665282674,79.93034130712118,78.39115311854587,79.38148498535156,289100
2021-06-01,80.53885205717694,81.36810357719517,79.69766630649025,80.32408142089844,635500
2021-06-02,81.13546368306349,81.51131469989869,80.35990228310932,81.42182159423828,801800
2021-06-03,81.88710720776459,82.48369113960851,80.54479336111574,82.38824462890625,846700
2021-06-04,82.67463227702,84.26751085893098,82.15560698155228,83.69478607177734,1329800
2021-06-07,83.50258932497535,83.50258932497535,79.0093555655193,79.37384796142578,1457800
2021-06-08,78.89672323852282,81.89884042289324,77.9158965921488,81.87895965576172,1041800
2021-06-09,81.54094624682546,82.49526322338838,80.85834648681242,82.18378448486328,727200
2021-06-10,83.10498327642166,83.40320487453216,82.20368481865518,82.24344635009766,601400
2021-06-11,82.713979542945,83.21101892977845,81.94522792050522,82.76699829101562,501500
2021-06-14,82.52841275646094,82.96580981083555,81.65362370385745,82.03800201416016,383900
2021-06-15,82.14402904534903,83.46946722312728,81.12344609786771,82.88627624511719,588700
2021-06-16,82.46214628526583,84.68888309447459,82.3362280253657,83.9002456665039,1094800
2021-06-17,83.80082760222857,84.25147678940745,80.00345001651338,80.77220153808594,708800
2021-06-18,79.63234283251825,80.63304520085127,79.28109740347325,80.1823959350586,1254600
2021-06-21,80.93124732490203,82.17052863772281,80.56012124110757,82.05123901367188,600500
2021-06-22,81.65363197872509,82.20369012788669,81.06381229555295,82.11753845214844,466500
2021-06-23,82.30307850431929,82.89952159039386,81.8524293586584,82.39585876464844,298400
2021-06-24,82.40250044243048,83.28391816560696,82.0843980673635,83.18450927734375,325200
2021-06-25,83.18450440748815,84.28462060921059,82.85977344390867,84.09906005859375,744100
2021-06-28,83.93338009758305,84.00627960747937,82.07113587588513,82.29646301269531,411700
2021-06-29,82.67419884553831,82.88626873251555,81.50118838922724,81.73313903808594,543100
2021-06-30,81.7198759434659,82.76034454157247,81.11017569431374,82.65431213378906,521200
2021-07-01,83.23751184998501,83.51585263811616,82.15065301011045,83.07846069335938,373200
2021-07-02,83.19775665880918,83.49597823220435,81.18971858904642,81.60060119628906,609000
2021-07-06,81.13006106542623,81.38189752849489,80.02995012344874,80.57337951660156,366500
2021-07-07,79.65219783926946,80.95775507188159,79.55278897852563,80.56011962890625,333700
2021-07-08,79.52629852294922,80.18901767730713,78.90996950715054,79.52629852294922,379100
2021-07-09,81.03728764128293,81.9120766175974,80.65953797096861,81.7994155883789,379300
2021-07-12,81.56748300460906,83.0122111098828,81.34878444801502,82.8929214477539,420900
2021-07-13,82.78686096151678,83.0055594573943,81.7596494869486,82.00485229492188,403900
2021-07-14,82.15790417507972,83.1759773252757,81.86512311036394,82.09801483154297,400900
2021-07-15,81.40598624465737,83.57521705227133,81.40598624465737,83.50202178955078,462200
2021-07-16,83.56192983243002,84.89274570460762,83.56192983243002,84.24729919433594,438500
2021-07-19,82.67026417142003,83.1759755240708,81.61226819955,82.05809020996094,458600
2021-07-20,82.3042896401347,85.41839316587176,82.1379376957261,84.76629638671875,446800
2021-07-21,85.48493293067256,87.08856801637765,85.30526999844712,86.23684692382812,252900
2021-07-22,85.97066704789987,86.36991570247,84.97255556478962,85.05240631103516,306400
2021-07-23,85.7013772684815,86.09344980530301,84.45080605296371,85.11327362060547,297800
2021-07-26,85.09298070332336,86.07316194130176,84.59951459502709,85.57292938232422,236300
2021-07-27,84.60626721490586,85.51208444815424,84.13307472038439,84.94425964355469,244100
2021-07-28,85.27552132883609,85.51211508217703,83.45711976092409,84.3021011352539,315000
2021-07-29,85.07270587994033,86.215122108604,84.51163712738371,85.80953216552734,242500
2021-07-30,85.4107107104077,86.30301077715879,85.28903319415271,85.5053482055664,323400
2021-08-02,86.20158348278493,87.38456209580205,85.33632372324884,85.3904037475586,313100
2021-08-03,86.0055614601111,86.60718245371251,84.91046406082995,86.39762878417969,374100
2021-08-04,85.471541745011,88.22956167611876,85.07270792860939,87.519775390625,405400
2021-08-05,88.31742964806651,89.16917728702646,87.87804355617037,89.1353759765625,287000
2021-08-06,89.66939229426856,90.23722744587201,88.83793376062518,89.1759262084961,252500
2021-08-09,89.16240533141706,90.14259170079846,88.54050045318,89.79107666015625,286200
2021-08-10,89.79109618401557,90.94026871573242,89.68969223683523,90.3318862915039,295900
2021-08-11,90.30483813233876,91.46753321491184,89.20974567898787,91.44049835205078,293700
2021-08-12,91.73115600820236,91.90691869730028,91.00109102160249,91.52835845947266,269500
2021-08-13,91.42696668522308,91.852840514668,90.58874161377757,90.84561920166016,162200
2021-08-16,90.41973221582164,92.00830078125,89.99386876305338,92.00830078125,317300
2021-08-17,92.02183162128968,92.68429396312838,91.31204538339249,92.06914520263672,271300
2021-08-18,91.79198472343121,92.50177092898332,91.29851863621197,91.47428131103516,209700
2021-08-19,90.44001629302208,91.85958872555231,89.96682892041571,90.82533264160156,230300
2021-08-20,90.62928695543138,93.04254732427746,90.554928214951,92.42739868164062,241000
2021-08-23,92.96143273072894,93.47517746624376,92.48824543292457,92.71131134033203,224500
2021-08-24,92.50854491284056,92.78569090429643,91.69735471774378,92.24491119384766,181400
2021-08-25,92.37333785024785,93.46844046616417,92.10294800035165,92.92765045166016,242500
2021-08-26,92.92763527103186,93.1236663329763,91.18359317438615,91.38639068603516,296400
2021-08-27,91.37286853631147,92.4612045288086,91.37286853631147,92.4612045288086,313200
2021-08-30,93.17775821009596,93.61715459368224,92.22461700439453,92.22461700439453,380900
2021-08-31,92.02860900113502,93.799686622007,92.02860900113502,93.2453842163086,736500
2021-09-01,93.24537791314853,93.54281298060883,91.59597276793276,92.31251525878906,349300
2021-09-02,92.51529153004897,93.73882251832306,92.17054295290274,93.6982650756836,307900
2021-09-03,93.71855118952345,93.84023384175093,92.86681388277734,93.15072631835938,200000
2021-09-07,92.96144259663018,93.52926741425809,92.02182403601593,92.33277130126953,346100
2021-09-08,91.75144972095559,92.72486986211553,91.67033481409676,92.29899597167969,243400
2021-09-09,92.17731416809562,93.1439677581775,90.99434042893355,91.06194305419922,259200
2021-09-10,91.4202060742356,91.67707333483364,88.97313360218237,88.98665618896484,312600
2021-09-13,89.83838130927445,90.1020149848705,88.58781554132818,89.48011016845703,293200
2021-09-14,89.88570604738263,89.88570604738263,87.26964798680586,87.41836547851562,311400
2021-09-15,88.2228135553633,89.86546274678919,87.77667121910123,89.3517074584961,434500
2021-09-16,89.58826209479547,90.20341072030813,88.64188752839844,89.946533203125,398200
2021-09-17,90.28454937816667,90.83886199502193,88.6351444295978,89.23677062988281,1453200
2021-09-20,87.57385912055736,88.19576408497637,86.17457037193643,88.07408142089844,317800
2021-09-21,88.45262342718469,88.49318086860082,87.18176858435703,87.86450958251953,388900
2021-09-22,88.68920716417355,89.89922577971396,88.1551836897692,88.84468078613281,413700
2021-09-23,89.46659493486895,91.0754317903441,89.46659493486895,90.04117584228516,343500
2021-09-24,89.58831625074538,90.1493851952419,89.39228508445885,89.50043487548828,254400
2021-09-27,89.98136454944209,91.64033188281512,89.96045409028548,91.00601959228516,346100
2021-09-28,90.2950180931382,91.08964732618982,88.53847066166101,88.64302825927734,327400
2021-09-29,88.96369431256693,89.8280270969796,88.41302909695877,88.5106201171875,197800
2021-09-30,88.90095904726137,89.60497471219884,87.69507103971586,87.70901489257812,407000
2021-10-01,88.12722396962691,89.36796606460021,87.17924423302973,88.8521499633789,270200
2021-10-04,88.99157392206327,90.17654616500622,88.49667349975078,88.88701629638672,246600
2021-10-05,90.42748179938518,91.97491975969592,88.4757625098395,91.64730834960938,455000
2021-10-06,90.90843964810007,93.57115173339844,90.90843964810007,93.57115173339844,768000
2021-10-07,94.21243059593482,95.7528912421158,93.77328965417031,95.20919799804688,402900
2021-10-08,94.94432757940406,95.70410266393536,94.10090001790326,94.63762664794922,249800
2021-10-11,95.00704918214451,95.7598575811352,94.01027125750288,94.18453216552734,197700
2021-10-12,94.26121465749469,95.03493357421424,93.38991005019984,94.03118896484375,341900
2021-10-13,93.87087284245405,94.42850992395844,91.91218176725667,92.77651977539062,304400
2021-10-14,93.78448530923457,94.02248959054998,93.24550168747184,94.00148010253906,219600
2021-10-15,94.63850436083298,94.72950634268724,93.04253040160438,93.11253356933594,230900
2021-10-18,92.86751252749761,93.42050965913951,92.72052086130115,93.15451049804688,266800
2021-10-19,94.1624847499976,94.38647558425386,93.3994889345813,93.78448486328125,129900
2021-10-20,93.80551839854213,95.32449318778009,93.80551839854213,95.31050109863281,222500
2021-10-21,95.61846720769151,96.54944284286447,94.86947412078588,96.34645080566406,243300
2021-10-22,96.59843265564687,97.73241083847378,96.57743385085223,97.52242279052734,170300
2021-10-25,97.55042383839334,97.55042383839334,96.33944640067145,96.39544677734375,170800
2021-10-26,96.51445367666956,96.66144533496592,95.00947143361395,95.4084701538086,168400
2021-10-27,95.19847176727879,96.82944686677415,94.23949057988995,94.38648223876953,220000
2021-10-28,94.9814961893839,96.47247597433591,94.6804954062464,96.4584732055664,170000
2021-10-29,96.22745276837193,96.5564483300558,94.86247686403489,95.2264633178711,269800
2021-11-01,96.05248205966377,96.57747375842408,95.07250182770458,95.14949035644531,263800
2021-11-02,95.32447142001521,97.01144702264891,94.9464821606567,96.71745300292969,239100
2021-11-03,97.99845307448815,102.12138756588263,97.90745109300418,101.49839782714844,540600
2021-11-04,101.48439865682798,101.54039905657477,98.41144748224268,99.69242858886719,343100
2021-11-05,100.43437817548559,101.51936282358258,99.71339065108789,100.06338500976562,257600
2021-11-08,101.54036949870762,101.54036949870762,99.74839995237973,101.02238464355469,201900
2021-11-09,100.6093927119687,101.4213823276208,99.74141338853136,101.33738708496094,242500
2021-11-10,101.4983627804515,102.63934779375916,101.3023667964573,101.97434997558594,241500
2021-11-11,101.9883670532743,102.2403634510572,101.33738258957436,101.53337860107422,288300
2021-11-12,100.9359202218103,102.02287417809697,99.91374920021558,100.69117736816406,318300
2021-11-15,100.83513685510356,100.97910258456525,99.78416616065907,100.39603424072266,220900
2021-11-16,100.22326920504622,101.05109137479467,99.67619503719212,100.63358306884766,297500
2021-11-17,100.18008158062574,101.72053797394419,99.50343056025461,101.46139526367188,293100
2021-11-18,102.21002832887409,103.99522745388896,101.28863452345476,103.18901062011719,340100
2021-11-19,101.10147094726562,102.48356167930004,100.48240844380305,101.10147094726562,437600
2021-11-22,101.73494314366378,102.54836549571623,100.48962357457216,101.6125717163086,205500
2021-11-23,102.08044242754916,104.8086404088654,101.95087658385836,104.27595520019531,440200
2021-11-24,102.8002703330767,103.82964646055655,101.97965379754795,102.02284240722656,217700
2021-11-26,98.8555610116039,100.66955964834922,97.6246306192712,100.11528015136719,270100
2021-11-29,101.77092872611934,101.77092872611934,99.30907855017904,99.43864440917969,215800
2021-11-30,98.09254077506496,98.84116909110878,95.59469660129668,96.17776489257812,733000
2021-12-01,97.81899276977737,99.64738033330278,95.66666863237884,95.68826293945312,272200
2021-12-02,96.53770129912981,99.56102580141427,95.86105023287126,98.6036376953125,335900
2021-12-03,98.55324689193988,98.8627726621866,95.40754022344207,96.22096252441406,270200
2021-12-06,98.0277528937127,99.1651007964622,97.5382672307951,97.9341812133789,310900
2021-12-07,99.15788622754025,100.03609125287558,98.39485815264726,98.70438385009766,194700
2021-12-08,98.53164597857875,99.82015400372288,98.53164597857875,99.41704559326172,171800
2021-12-09,98.89158016174272,99.53943148941725,97.991780548927,98.6036376953125,165000
2021-12-10,99.38104552370788,99.6617825060508,98.49564596153095,99.35225677490234,172300
2021-12-13,99.15791542288889,99.5754237532616,97.9341901698002,98.6540298461914,164600
2021-12-14,99.20829340560753,100.83512685658677,99.17229923084092,99.53941345214844,281000
2021-12-15,99.54660887713975,100.46080820262083,98.89875766045935,100.0217056274414,189300
2021-12-16,101.10867576346773,101.73493270505185,99.41704829796033,100.17288208007812,224500
2021-12-17,98.84115803881694,100.05049408659067,97.30789641920558,97.66781616210938,891000
2021-12-20,97.04879278768676,97.04879278768676,93.75912011484866,95.09082794189453,293700
2021-12-21,96.09137328586175,98.06372637280822,96.09137328586175,97.77579498291016,229100
2021-12-22,97.7757967464472,98.76940910117648,96.80410140962901,98.44794464111328,157500
2021-12-23,98.85706999596202,99.54383290205277,98.51368854291664,98.92282104492188,149900
2021-12-27,98.90826048290471,100.5228741822695,98.05346302770639,100.50827026367188,187800
2021-12-28,100.23063117058622,101.55301031255435,100.23063117058622,100.89547729492188,132900
2021-12-29,101.18040594328272,101.85985595936688,100.8735564700807,101.58953857421875,138900
2021-12-30,101.83794798465837,102.3274467935947,99.82880559148745,99.96762084960938,174900
2021-12-31,100.00415037086866,101.47264675993826,100.00415037086866,100.32561492919922,298900
2022-01-03,100.82239991144412,101.47993284296011,98.63791056673976,99.09819030761719,247500
2022-01-04,99.90184482243771,101.1438575802213,99.47078408960864,100.80047607421875,306600
2022-01-05,101.0927149590691,101.54569273186718,98.5721572485414,98.8644027709961,262400
2022-01-06,100.01873848351583,101.37764953479464,99.80687022974787,100.54476928710938,235600
2022-01-07,101.01235290744592,101.07080201429395,99.93837425867129,100.62513732910156,263400
2022-01-10,101.14386416405323,101.28998135424033,98.12649457796944,99.68997192382812,255500
2022-01-11,99.5219494611472,99.93108210118027,97.08175753807264,99.4708023071289,271500
2022-01-12,99.64615184475471,100.6178474602995,99.0543698953544,99.92378234863281,188500
2022-01-13,100.2465444848674,101.29559944593245,99.27819725312871,99.4469223022461,218200
2022-01-14,98.47857141224708,99.52761514048267,97.96504191806747,99.45426177978516,170000
2022-01-18,99.62300397406734,99.62300397406734,96.87933259162628,97.07007598876953,204100
2022-01-19,98.07509344249597,98.07509344249597,95.61019428916175,95.78626251220703,246300
2022-01-20,96.15307172064571,97.70095881533739,94.70787710647691,94.87660217285156,254000
2022-01-21,94.8179071394399,95.51482568815308,92.77116015508845,93.123291015625,282400
2022-01-24,92.59508936691401,94.82523076512305,90.02014911704013,94.6344985961914,346300
2022-01-25,93.4460544547231,94.04027482320666,91.35529359468978,93.4533920288086,425000
2022-01-26,93.76152504131949,95.55151294821943,91.83215677557094,93.27735137939453,256200
2022-01-27,94.06232276000027,96.16042210443585,91.1279187086981,92.03758239746094,359200
2022-01-28,92.16225801352117,94.77388042725902,91.35529832711818,94.69318389892578,350900
2022-01-31,93.87889319677733,95.77891654026028,93.8642180468209,95.5735092163086,270800
2022-02-01,95.36812032950806,96.417164280079,94.36309064345595,96.35114288330078,244800
2022-02-02,96.22641700251548,98.09710130869418,96.22641700251548,97.73030090332031,242700
2022-02-03,97.82565342037317,98.59592516562414,96.64455589876842,97.00401306152344,288700
2022-02-04,96.549196034507,98.11176922827194,96.2484170377417,96.93800354003906,229800
2022-02-07,96.8866765258315,97.05540159905495,95.83762141488596,96.21175384521484,236900
2022-02-08,96.66655878023772,98.08240263232621,95.5588146576398,97.84765625,422300
2022-02-09,98.5739387972058,98.8527106913949,97.44419845745976,97.48088073730469,218700
2022-02-10,97.75962633408486,102.4986918338282,97.75962633408486,100.29788970947266,421900
2022-02-11,100.29790949070818,103.12960923028143,99.54230150783015,100.18787384033203,471800
2022-02-14,99.60832974901817,100.89946330896414,97.51756269718501,99.63768005371094,447300
2022-02-15,100.89943744843868,102.88016833466621,100.61333361725048,102.24192810058594,439700
2022-02-16,101.62571136869786,103.60643116207328,101.62571136869786,103.43037414550781,301400
2022-02-17,102.68944406931686,102.82149804340807,99.41759053985021,99.4909439086914,388600
2022-02-18,99.04341643616374,100.0264497818359,98.59591960677675,98.7793197631836,338900
2022-02-22,98.47124289373936,99.12414722855914,97.39284870566405,98.12644958496094,255900
2022-02-23,98.89673836555237,99.7550500998291,97.75965469926957,97.81834411621094,275700
2022-02-24,95.1773758919368,96.16773029797221,93.44607188521532,95.82293701171875,352200
2022-02-25,96.57855317622894,100.60602611235562,96.57855317622894,100.55467987060547,243000
2022-02-28,97.06271294806672,99.60830843313498,97.01869869430791,99.32220458984375,351700
2022-03-01,98.69132138729833,99.13148637454067,95.63220718815987,96.0870361328125,372900
2022-03-02,97.20211971421648,102.37400832268858,97.20211971421648,101.66241455078125,563700
2022-03-03,102.04387852675947,102.43268606580195,100.664705403297,101.68441009521484,222000
2022-03-04,99.67434363587931,101.33962069512286,98.83803911691243,100.98749542236328,285500
2022-03-07,100.5839822275241,101.58167952613162,98.74264868698798,98.7793197631836,368200
2022-03-08,99.66702459330764,102.7921605816246,99.47629237786138,100.0118179321289,522300
2022-03-09,102.41066796298392,103.43037254563617,100.63534431844272,100.87010192871094,279300
2022-03-10,99.47629456242375,100.42263487465748,98.76470073636659,100.28324890136719,316900
2022-03-11,101.16355774248069,102.5280558387431,99.98980304072604,100.0191421508789,262600
2022-03-14,101.08381496058625,102.70686842836022,100.63709695193626,102.02935028076172,327400
2022-03-15,102.71429266694547,104.09165198710353,102.2675747811869,103.71939086914062,399000
2022-03-16,104.23314335821418,105.7966450527918,102.72176368836095,105.04467010498047,432500
2022-03-17,104.42670330471461,105.7221763155478,104.24057271260978,105.39458465576172,309300
2022-03-18,105.40204856186895,105.41693083128159,103.51095517945294,104.52350616455078,504600
2022-03-21,105.4169030766504,106.6528127431629,105.05953557614959,106.25821685791016,263100
2022-03-22,106.88361796297261,108.44711931366372,106.68259376405322,107.59091186523438,411900
2022-03-23,107.7696055358147,109.20652815658124,107.23354855798755,107.71748352050781,357500
2022-03-24,107.88130159334139,110.15954989932406,107.84408455816954,109.4969253540039,367900
2022-03-25,109.38524121512366,111.23165378148778,108.38014268511402,111.22421264648438,225000
2022-03-28,111.22422115439568,111.25399705719842,110.09254371918219,111.00086212158203,176300
2022-03-29,112.33355829122434,112.41545622053972,111.05297868402656,111.84217071533203,277500
2022-03-30,112.07297190237709,112.23676776251325,109.57137582817522,109.98086547851562,269300
2022-03-31,109.92871489577936,110.97105294957862,108.22376379878824,108.4173355102539,322500
2022-04-01,109.05763065877274,110.48711220766516,107.81427969740031,110.35310363769531,331300
2022-04-04,110.24140864852086,110.24140864852086,106.49645149547472,107.09207153320312,329500
2022-04-05,107.32290659367578,108.32801644510279,106.72729772224898,107.42713928222656,428700
2022-04-06,107.2112044186369,109.5341102123448,107.2112044186369,108.43222045898438,438300
2022-04-07,107.9706575964019,109.36291105493484,107.3154741521455,108.86408233642578,228400
2022-04-08,109.46715133925552,109.67561674769306,108.16423685626451,108.75985717773438,294000
2022-04-11,109.66814293193724,110.97849816028905,108.43967425487992,108.81193542480469,226400
2022-04-12,108.81938240209169,109.8691615745809,108.29076656897377,108.49179077148438,276100
2022-04-13,108.34233030971636,109.79226630861986,107.81167510584518,109.7549057006836,146200
2022-04-14,109.81468745565884,110.59945409762491,109.53068525135325,109.62036895751953,162900
2022-04-18,109.17940749541033,110.44250622833565,109.13456564288892,109.68016052246094,146000
2022-04-19,109.76239903387308,109.86703384803096,107.49779373833225,109.13459014892578,322600
2022-04-20,110.20333467546399,111.44401248437673,109.43351912755308,111.34684753417969,222600
2022-04-21,112.62490220531194,113.82072680878417,110.16596740789203,110.45745086669922,248200
2022-04-22,110.17345482804734,110.5471521758901,107.74442206706931,107.8415756225586,258100
2022-04-25,107.2137701104786,107.7220044494213,104.30640511107642,107.45294189453125,190600
2022-04-26,106.45889411754113,107.2361795235626,104.18680803039446,104.33629608154297,437100
2022-04-27,104.8445225139928,106.65321623166949,103.47678891086863,105.17337799072266,314700
2022-04-28,106.13005034919257,106.78028010687328,104.0373428501718,106.61585235595703,243500
2022-04-29,105.77874688073172,106.74289221051485,103.17033586640359,103.49919128417969,333900
2022-05-02,103.98501967848897,105.19579534317529,101.6456708111676,103.63374328613281,407100
2022-05-03,104.39605538749873,106.44392036620305,103.29739599498981,105.91327667236328,300300
2022-05-04,105.59940122751804,109.00753093228953,105.00896438164432,108.95520782470703,278800
2022-05-05,110.95820671545482,112.32592879001531,109.57552215142694,110.99556732177734,419000
2022-05-06,110.97314629235686,112.49035640813298,109.97164027191738,111.43653869628906,304000
2022-05-09,110.60693938723692,111.05536933880303,107.42303084986419,107.77430725097656,401600
2022-05-10,108.62634365840084,109.11962690060913,105.51717894939713,106.8176498413086,554000
2022-05-11,106.85501933020808,108.99256859155109,105.9656178278386,106.80269622802734,594600
2022-05-12,106.87744489860793,107.38566783383358,104.26156338011053,106.04783630371094,485800
2022-05-13,107.49029825916476,108.23021162411638,106.26456015088795,107.6771469116211,383300
2022-05-16,107.85651369645711,108.88792190144866,106.8026845656472,108.38716888427734,402800
2022-05-17,109.62038314824785,109.91934788139916,108.1480146249508,109.19437408447266,549900
2022-05-18,108.56652089035671,109.34381755625392,106.26454446340732,106.49624633789062,479100
2022-05-19,105.5539588504932,107.29603223406095,102.9487569103731,104.2790756225586,485300
2022-05-20,104.65123556195364,105.17386114307689,102.18857365628489,104.02566528320312,570000
2022-05-23,104.77004018006338,106.0686782657655,103.49515671132353,105.58564758300781,387300
2022-05-24,105.02341062896957,106.36164341064362,103.09128841751433,105.93403625488281,284300
2022-05-25,105.15805872257418,107.51777678363054,105.15805872257418,106.79718780517578,310800
2022-05-26,107.98491470255455,108.46003100547344,107.24057146657937,108.27790832519531,229000
2022-05-27,108.46005658784667,109.48154117253658,107.69195856382592,109.4577865600586,294400
2022-05-31,109.6003250762704,113.05280301560943,108.82430080173825,111.88877868652344,1105700
2022-06-01,111.41367636683387,111.92838788944857,107.77116106917333,110.40802001953125,387000
2022-06-02,110.02791207327535,111.62745764621093,108.22248918212483,111.57994842529297,282200
2022-06-03,111.02566833687415,111.26321447204572,110.01208580171964,110.68516540527344,188100
2022-06-06,111.2553152155571,112.23721700922962,110.02002681614894,111.48494720458984,208800
2022-06-07,111.44534793996532,113.9000839412229,111.29489400103186,113.86048889160156,423300
2022-06-08,113.32201257510586,113.45662605115089,111.32654087756411,111.98377990722656,285200
2022-06-09,111.93626175442972,112.35594258233543,109.7428271055594,109.84577178955078,227600
2022-06-10,107.78697563059275,108.11955228372904,106.81300028335703,107.0109634399414,234200
2022-06-13,104.93632229638412,105.70442037548102,102.8616600237503,103.61392974853516,298000
2022-06-14,103.98607972039403,105.31638616701306,103.62182224131843,104.5324478149414,297500
2022-06-15,105.55395462236169,106.88426119854729,104.18405299939897,105.68856811523438,396700
2022-06-16,103.95441530898451,104.62749489705325,101.56301691400051,102.52116394042969,414000
2022-06-17,104.516625036339,105.7915081570091,103.20214687063711,103.88314056396484,857600
2022-06-21,105.63313764521988,106.80508825532674,104.35825440786287,106.41707611083984,345200
2022-06-22,104.6670733206039,107.36729364971976,104.6670733206039,106.83675384521484,394200
2022-06-23,106.55168087196598,107.7077909512573,103.4792890054673,104.35824584960938,213100
2022-06-24,105.31641156947515,109.30734395466128,105.25306190206412,108.90350341796875,602100
2022-06-27,109.15688861006527,109.40236098927866,107.73946565251838,108.88764953613281,230600
2022-06-28,109.42612113930242,111.3344889518579,108.95100470969341,108.95893096923828,261100
2022-06-29,109.10937699901521,109.52907004142796,107.3673034949983,107.62861633300781,293600
2022-06-30,106.53585415764249,110.07543660076422,106.11617320422653,109.91706848144531,382300
2022-07-01,110.15461252807813,113.48831719540553,109.64782736183837,112.91818237304688,396200
2022-07-05,111.09691881221953,111.36614578816729,106.67837998889516,109.6478271484375,426300
2022-07-06,109.26776518631154,111.05734804930763,108.14333573263639,110.26549530029297,239300
2022-07-07,111.11276024201436,111.97587665760061,109.54488342818199,109.6003189086914,376100
2022-07-08,110.31298108930282,110.83560669244032,109.14895682900183,109.2360610961914,269400
2022-07-11,108.4996382165215,110.71682774102905,108.49171195820097,109.22021484375,156900
2022-07-12,108.65801209541227,111.1760975024559,108.65801209541227,109.2360610961914,335700
2022-07-13,108.79262284948628,109.64782506511087,107.9374206338617,108.57881927490234,372100
2022-07-14,106.37640567401836,106.88526910268125,104.28530127755396,105.2712173461914,319600
2022-07-15,105.92321906222006,107.06816496113589,104.96910152387778,105.70059204101562,244800
2022-07-18,106.55129060074502,107.1078700138697,103.44246045609134,103.6412353515625,328000
2022-07-19,104.86571208757492,107.1078993460092,104.86571208757492,106.68648529052734,314300
2022-07-20,106.39230975838358,106.39230975838358,105.12810389946425,105.62902069091797,219000
2022-07-21,105.80394493423954,106.61493806188798,104.19783980876483,106.59904479980469,251600
2022-07-22,106.66263042410597,106.95682559206345,104.43636075029676,104.8816146850586,364700
2022-07-25,105.73237926545545,107.69627695115402,104.833924645724,105.94705963134766,352500
2022-07-26,106.41618152206271,107.2033348928863,105.95502206431122,106.6785659790039,297200
2022-07-27,106.53544430715783,107.22717736600421,104.94524444239862,105.6767349243164,373000
2022-07-28,105.67673307894313,106.1855965414896,102.32141045231234,104.53973388671875,492600
2022-07-29,104.64308256395124,106.67853606022886,104.28529008929085,106.28893280029297,457400
2022-08-01,105.43820261080981,105.68468164890214,103.56971291517083,104.20579528808594,412000
2022-08-02,104.65102233978048,105.11218163799178,103.4027220753239,103.53788757324219,276500
2022-08-03,103.62534625661915,103.76051175092172,101.76480978807743,102.64737701416016,528200
2022-08-04,103.59355033258545,105.4540931341121,99.94404506619549,100.03945922851562,598800
2022-08-05,100.18258918392577,101.86819711961724,99.1887142912281,101.84434509277344,403900
2022-08-08,102.01131023348356,103.06083569637823,101.4467840181027,101.54219818115234,285000
2022-08-09,102.05900851828464,102.55992526334376,100.70734131513167,101.55809783935547,390600
2022-08-10,102.00334873352428,103.77643003543596,102.00334873352428,103.02108764648438,342000
2022-08-11,103.84003292521614,105.70056344141575,103.61740596424829,105.58129119873047,307300
2022-08-12,105.86752406118171,107.26690734883758,105.86752406118171,107.15559387207031,198600
2022-08-15,106.29690489972849,106.82167373227796,105.60517188644323,106.47977447509766,214300
2022-08-16,106.15374415692864,107.99043444009037,106.15374415692864,107.37820434570312,211300
2022-08-17,106.77392936679647,108.44364352702327,106.76598273770786,108.38799285888672,264800
2022-08-18,109.00023268995972,109.88279398579715,108.6344935625377,109.38188934326172,316600
2022-08-19,108.30055293273871,108.6742386902972,107.21125791821358,107.4179916381836,410400
2022-08-22,106.16174711347637,106.16174711347637,103.92751822897021,104.094482421875,227800
2022-08-23,104.32505993359794,104.86572202509518,103.29142766967884,104.27734375,230100
2022-08-24,104.14218074185783,104.73850566248822,103.12445384789623,104.53178405761719,307200
2022-08-25,105.318932304478,106.26509094238281,104.78620472436334,106.26509094238281,173900
2022-08-26,106.27302958525325,106.27302958525325,104.41249918548841,104.72258758544922,291200
2022-08-29,103.8877296833611,104.63512534230391,102.81434023577155,104.06265258789062,207300
2022-08-30,104.21372907082355,104.38863985249145,103.10852878180232,103.27550506591797,267100
2022-08-31,103.32323044223165,103.6730763423179,101.42294215063751,101.51835632324219,327000
2022-09-01,101.37522453805285,102.69509311829071,101.19234891488698,102.1544189453125,388700
2022-09-02,103.01312610336981,103.68896577286725,100.51651326618546,101.15259552001953,359900
2022-09-06,101.6296621152295,101.97950192264592,99.53855170318909,100.32569885253906,351400
2022-09-07,100.47675094131186,103.10852293233839,100.36543746896945,102.66326904296875,313600
2022-09-08,102.02720006817184,105.35071101481543,102.02720006817184,104.72258758544922,430300
2022-09-09,104.99292693609574,106.07426310736201,104.66693311902246,104.89750671386719,286200
2022-09-12,105.43025651482485,106.99660436152938,104.9929491229572,106.05838012695312,243800
2022-09-13,104.59538576474328,105.43818964903645,102.90976586389627,103.26757049560547,277600
2022-09-14,103.72077431846326,104.30119381927446,102.79845556905022,103.97521209716797,389400
2022-09-15,103.44249479653084,105.97885311365748,103.18805702237722,104.1024169921875,356200
2022-09-16,103.2516618381486,103.410679373737,101.92384661098217,102.2816390991211,903900
2022-09-19,101.3911333734818,103.82414311553259,101.3911333734818,103.50609588623047,203400
2022-09-20,102.73486330072178,102.925679511858,100.81866963215143,101.61376953125,260700
2022-09-21,102.23394455266171,104.21374763166958,99.95200570150524,99.98381042480469,356400
2022-09-22,99.82478008985267,100.29388604964679,98.42540277454947,99.26025390625,258000
2022-09-23,98.4333642141724,98.71164794945763,97.03398677457035,98.12327575683594,323700
2022-09-26,97.29636328599314,98.09940970462789,94.6248275117974,95.45967864990234,323200
2022-09-27,96.28660008377712,97.04989528684983,94.69640022750951,96.72390747070312,281200
2022-09-28,97.2725159481345,98.91837851544815,96.58873563540354,98.18688201904297,306400
2022-09-29,97.78139367741757,98.26639906189708,96.48537688776267,98.00402069091797,219900
2022-09-30,98.57648787227386,99.61806679589795,97.59055963264856,97.74163055419922,448200
2022-10-03,98.81500194402612,100.42110693333048,97.61439955029682,100.04740905761719,274100
2022-10-04,100.81069715969306,103.71281243535226,100.40519459217924,103.69690704345703,233800
2022-10-05,102.26573565906786,103.601509674495,102.26573565906786,102.7905044555664,295700
2022-10-06,102.36911453928806,102.72690707627396,101.74893757324264,102.36116790771484,231400
2022-10-07,102.12259635814762,102.23390981881168,100.30181751424442,101.00150299072266,213600
2022-10-10,101.5183439117608,102.39295248891719,100.62782994138276,101.43883514404297,244200
2022-10-11,101.2082522221006,102.69509100182292,100.38930041525198,100.80274963378906,524800
2022-10-12,100.76300613458147,100.90612434948099,99.3954334291262,99.48289489746094,387800
2022-10-13,98.12436770878274,104.73311586013186,97.6369019237316,104.26962280273438,435600
2022-10-14,104.85299430383573,105.4763096256691,102.00011770542764,102.52754211425781,301900
2022-10-17,103.90203722067464,104.98884563010044,103.79814726736755,104.80503845214844,322500
2022-10-18,106.28342450107469,107.08254799356398,103.98994397960062,105.46831512451172,482200
2022-10-19,105.01283904895836,106.47523675376306,104.04589409233074,105.06877136230469,312100
2022-10-20,103.61435396184626,104.05387431720148,101.18501783652394,101.83230590820312,260000
2022-10-21,102.30380241867351,104.22968094715606,101.68847385811726,103.64632415771484,321700
2022-10-24,104.37352020255724,106.58709569862808,104.37352020255724,106.17953491210938,331600
2022-10-25,105.34844735276059,106.49918708786842,104.33355714281738,106.4911880493164,394200
2022-10-26,107.53006647932814,108.48102548614037,107.13050469116556,108.01753234863281,456300
2022-10-27,108.62484990587026,110.19912415322983,108.07346494164433,108.79267120361328,423200
2022-10-28,109.75163176052097,115.03383921842212,109.06438498013723,114.88200378417969,481100
2022-10-31,113.8751175219079,116.19257117646912,113.41961119886398,115.96083068847656,509100
2022-11-01,116.66407868683055,117.27939518452885,115.68914675276193,115.99280548095703,447700
2022-11-02,115.29753304709509,115.29753304709509,111.94121691849294,112.4126968383789,688900
2022-11-03,112.32480792953908,118.30224886581512,111.87730067781311,116.31243896484375,559300
2022-11-04,117.01565900022939,118.15841205089575,115.59322001506732,116.66405487060547,384400
2022-11-07,117.39920122435983,118.3741325784745,116.21649001840393,118.32618713378906,324900
2022-11-08,118.36615110691717,119.50890388066337,116.8158497992132,118.31021881103516,324200
2022-11-09,117.36726160253754,118.31023364961413,116.00076728022125,116.5681381225586,261200
2022-11-10,118.75774798887073,120.65166684834082,117.93465173048835,118.7977066040039,428600
2022-11-11,119.70070201800188,119.81257881868373,113.22780907513986,113.29174041748047,609400
2022-11-14,113.77806670393484,114.34546741887166,112.7891845703125,112.7891845703125,337800
2022-11-15,113.47817756454968,113.55112485320191,111.06271696232628,112.38391876220703,591200
2022-11-16,112.3515181885642,114.33738411079406,111.61390695889145,113.6322021484375,427500
2022-11-17,112.49738925529043,114.34547369334702,112.43255547050299,113.656494140625,283300
2022-11-18,114.97768160928324,116.13677385817323,113.31603488357875,115.21273803710938,399900
2022-11-21,115.48835737532637,116.72040960647382,115.09119167491373,115.32624816894531,431000
2022-11-22,116.09624614268031,117.10944388063464,115.40727910175325,115.72339630126953,379700
2022-11-23,115.72343912183744,116.72042260181513,115.41542293772197,115.47216796875,463700
2022-11-25,116.1043770532881,117.22293911341654,115.59372135896837,116.29080200195312,242400
2022-11-28,115.38298133470154,116.46912651077528,113.9807065416877,114.48326110839844,468600
2022-11-29,113.98070646438642,114.62915559096355,113.15394588693549,113.44574737548828,466800
2022-11-30,113.06476747351617,116.77712550394045,112.1164158661838,115.277587890625,2539300
2022-12-01,115.93417286244654,116.16112823654514,114.45896293080563,115.37488555908203,453100
2022-12-02,114.33736367211583,115.77205547492477,114.33736367211583,114.8885498046875,408000
2022-12-05,113.59974377568898,113.6564887948828,110.64121085038819,111.14375305175781,336700
2022-12-06,111.49228921362838,112.7162277125886,110.55203867989265,112.67569732666016,413400
2022-12-07,112.14883489804946,113.22687880602193,111.45985546942133,111.67060852050781,323100
2022-12-08,111.95432803438058,112.93510919103466,111.41936886252775,112.10023498535156,331000
2022-12-09,111.81650305665961,112.49736898751259,110.19538662997911,110.21160125732422,270200
2022-12-12,110.07383513558132,110.8762800501289,109.44970169349108,110.83576202392578,302000
2022-12-13,112.408230197557,112.408230197557,109.59560399774868,110.34131622314453,427200
2022-12-14,110.3170037129894,111.07081709187479,108.97957492573188,109.42538452148438,294900
2022-12-15,108.412195340575,108.92285113437674,107.23688803294083,107.4881591796875,503500
2022-12-16,106.40200671588084,107.65026123435723,105.74545637791898,107.22876739501953,675200
2022-12-19,107.19633719045154,108.61481424212104,106.44252389398503,107.34223175048828,345800
2022-12-20,107.96636839017607,109.66043235204313,107.63403650249725,108.99578094482422,373100
2022-12-21,109.89550238594391,111.53283371317363,109.0930451683103,110.91680145263672,346500
2022-12-22,110.56016025259328,110.67363793329275,109.02820537908048,110.32510375976562,259600
2022-12-23,110.38995975041084,111.71117401123047,109.79825553177204,111.71117401123047,145400
2022-12-27,111.78411464547918,112.69193611787075,111.40315119871343,112.14076232910156,160100
2022-12-28,112.17315750390236,112.40011282805506,110.51151059139063,110.52772521972656,169100
2022-12-29,110.97356739699083,112.39204477446593,110.72229624045498,111.54905700683594,189700
2022-12-30,111.25724575648874,111.53284502274082,110.43048506215287,111.2734603881836,182400
2023-01-03,111.4436827742376,112.4730830732539,110.2521608950278,110.9492416381836,323100
2023-01-04,111.29776131746402,113.2674244731708,111.29776131746402,113.12963104248047,359000
2023-01-05,112.78917044574222,112.78917044574222,111.21669790100361,111.96240997314453,250600
2023-01-06,112.71626522641722,114.90477074541343,112.71626522641722,114.42654418945312,243900
2023-01-09,114.0050465164078,114.95341083238388,112.9432168748525,113.45387268066406,298800
2023-01-10,114.24821383740958,114.30495886699951,112.74868808925946,114.27252960205078,284700
2023-01-11,114.48324253579806,114.82367548942241,113.60783821156272,114.15901184082031,378800
2023-01-12,114.8266613523997,115.84441167455009,113.48323589664517,114.98136138916016,252500
2023-01-13,114.63125500692668,116.55276821583709,114.41956740102603,116.5283432006836,204000
2023-01-17,116.22710191211202,116.40622698601359,114.35443859095739,114.63126373291016,305400
2023-01-18,114.83483548410243,115.25008569906817,113.38555955732487,113.45884704589844,293900
2023-01-19,112.43293453417229,112.72604718627838,110.93480872283567,111.79785919189453,315700
2023-01-20,111.87929073231669,112.00956579056783,109.88450204473543,111.26049041748047,298500
2023-01-23,111.6024385704895,112.98657656456908,111.01621337379761,112.10723876953125,209000
2023-01-24,111.96885458274079,113.04359276651545,111.36634174911438,112.53065490722656,285100
2023-01-25,112.5306534758615,113.49140407604992,112.49807849947793,113.03545379638672,251000
2023-01-26,113.40993988212554,115.64085289263946,113.20638983303989,115.59200286865234,438600
2023-01-27,115.33148997448988,115.59204008458639,113.91478912790755,114.1509017944336,250900
2023-01-30,114.37072334151691,115.64087389065118,114.1427482390421,114.59056091308594,277000
2023-01-31,114.85112174997676,116.1294225118019,113.71124600747534,116.09684753417969,292500
2023-02-01,115.05467559705413,115.48620088664698,110.5847226117029,112.37596130371094,607700
2023-02-02,115.76302446068209,116.34111229876548,108.4270822169382,109.73794555664062,701400
2023-02-03,109.50992818370023,110.2508533560757,107.0998900970172,109.9577407836914,426100
2023-02-06,110.01476197403458,111.63502535894362,108.76903626645944,111.21978759765625,423100
2023-02-07,110.68242572832101,113.00288986200239,110.34046298515895,112.62836456298828,339500
2023-02-08,112.13982119931731,112.685333993916,111.39890825364597,111.71644592285156,366500
2023-02-09,111.86299610667885,112.88074663986565,110.20203270295153,110.56842041015625,271900
2023-02-10,110.5684166574657,111.9769798689501,110.5684166574657,111.9118423461914,280200
2023-02-13,112.38408208103762,113.41812008481776,112.05840688512393,113.01915740966797,401800
2023-02-14,112.88501355880416,113.03592480318403,110.21065958416536,110.23580932617188,356200
2023-02-15,109.90045079504975,111.23343820200836,109.90045079504975,110.73043060302734,365900
2023-02-16,109.62378880325423,111.06576691950323,109.62378880325423,110.00106048583984,303600
2023-02-17,110.2693310157241,112.28977877693914,109.85015161924,112.17240905761719,751700
2023-02-21,111.76162349220718,111.95444245835215,109.76632520630335,110.79751586914062,296300
2023-02-22,110.05973947525966,111.5604088532644,110.05973947525966,110.42861938476562,322800
2023-02-23,110.81425645550452,111.73645622257968,108.86927075450012,109.12078094482422,292400
2023-02-24,109.14592007843966,111.66099615260048,108.59260027196306,111.45978546142578,501700
2023-02-27,111.92929579892161,113.29582494421841,111.27537685889612,111.57718658447266,483700
2023-02-28,111.66102336277152,112.76765045305527,111.64425260300223,112.43231201171875,538600
2023-03-01,112.19755450944378,114.52819084142334,112.13048427348917,114.46112060546875,754600
2023-03-02,114.01679895978891,114.01679895978891,112.3736100520328,112.77603149414062,442000
2023-03-03,112.41553605764342,112.66704627319523,110.84780908870468,111.34243774414062,387200
2023-03-06,111.63588456662961,111.99637278679981,110.00946610273891,110.57954406738281,459300
2023-03-07,110.5795216394004,110.82265285738944,107.4775966087976,107.56981658935547,332200
2023-03-08,107.65365554281173,107.97222318495668,105.70865700519435,106.64762115478516,241100
2023-03-09,106.572165747998,106.572165747998,103.64628912871902,104.24990844726562,418900
2023-03-10,103.39480397820991,104.43436721630569,102.23786461042468,102.47261047363281,446300
2023-03-13,100.54436112632828,101.14798042559921,97.83645965770161,98.75865936279297,440000
2023-03-14,100.77072968246758,101.29889984350235,99.52157680584955,100.39347076416016,389900
2023-03-15,98.44849127397165,98.95150536228299,95.44716471253543,97.21610260009766,495700
2023-03-16,96.86396848125382,101.40787126509582,96.05075948935101,100.61981201171875,539600
2023-03-17,100.01620688609579,100.01620688609579,97.09871546272696,97.48435974121094,847200
2023-03-20,98.44009524078271,101.03062742931408,98.44009524078271,100.31802368164062,400900
2023-03-21,102.25462193207129,103.14328019654727,101.8270571612025,102.51451110839844,347300
2023-03-22,102.33847216342949,102.99239109160301,99.37906622654776,99.44613647460938,229900
2023-03-23,99.45449693614465,99.56348766798914,97.08194651740807,97.52627563476562,323400
2023-03-24,96.44481671404868,99.10241311490664,95.68190698088816,98.94312286376953,353200
2023-03-27,100.18387733787874,100.9719366624574,99.16946394994774,99.60540771484375,270800
2023-03-28,99.30360738476804,100.15035164967362,98.84251383565088,99.27845764160156,314800
2023-03-29,100.61982551219891,100.65336063345592,99.52157747475636,100.38508605957031,342700
2023-03-30,100.91325882093588,101.10607777791242,100.0329794547562,100.36832427978516,226800
2023-03-31,101.22344879646653,102.10372817385779,100.71204937092237,101.86060333251953,396100
2023-04-03,102.10371709506877,103.11813045640851,101.52524748719748,102.51451110839844,307100
2023-04-04,103.62115528412896,103.62115528412896,100.35155440459455,101.60909271240234,436900
2023-04-05,100.9467939263115,101.98635712717534,100.85457393953958,101.6845474243164,311600
2023-04-06,102.27139170706117,103.22712025994421,101.58393772347566,102.2210922241211,215100
2023-04-10,102.19594292287078,102.90854665099597,101.94443271474647,102.27977752685547,230600
2023-04-11,102.63188690774504,103.16005706663451,102.15402262828381,102.40553283691406,317000
2023-04-12,102.40553113698336,103.11813485471278,102.01150146821632,102.53966522216797,299100
2023-04-13,101.78965223742779,102.85987755128332,101.25875397722497,102.47223663330078,317200
2023-04-14,102.5818026185501,102.5818026185501,100.38235663102044,101.15763854980469,214000
2023-04-17,101.05650808390189,102.14359105537235,100.35706605563014,102.08460235595703,290900
2023-04-18,102.37113579241125,103.87113984007598,101.82337984384158,103.7784423828125,388000
2023-04-19,104.49473940609559,104.91608916176533,103.44136501692124,104.41889953613281,270800
2023-04-20,104.41889440659341,104.55372297855506,102.92731274439518,103.67731475830078,286300
2023-04-21,103.38236672556225,103.38236672556225,100.07055769580539,101.84022521972656,373200
2023-04-24,101.94135818891611,102.5733828055167,101.35989348427178,101.45259094238281,194400
2023-04-25,100.94698124846529,101.85709831795815,100.73630635808014,100.9806900024414,254600
2023-04-26,100.59303961047083,101.9834886141326,100.34865598886158,100.92169189453125,411600
2023-04-27,100.60988504788071,102.91887969998382,100.60145625332903,102.36270141601562,266000
2023-04-28,102.3542752307924,103.44978709612633,102.3542752307924,103.42450714111328,361800
2023-05-01,103.25596510966892,104.27563069763715,103.21383399370862,103.72787475585938,260200
2023-05-02,103.11270612577178,103.20540358043228,100.44977275422781,102.14360046386719,561500
2023-05-03,100.60145392839074,100.70258017281446,95.62953251935448,97.68571472167969,748800
2023-05-04,97.18008551811712,97.64357271675131,95.58738431449868,96.615478515625,397500
2023-05-05,98.25032598032949,99.33740904445594,97.3486378242491,97.61830139160156,188900
2023-05-08,97.76998368445759,98.41043704258003,97.53402887601415,97.593017578125,313700
2023-05-09,97.31493086601151,98.59583114256745,96.91043231961757,97.67729187011719,346000
2023-05-10,98.03965706366945,98.25876073458433,96.674487983961,97.31494140625,220000
2023-05-11,96.41326169846057,97.93011707961128,96.2784266800716,97.7531509399414,236300
2023-05-12,98.35144941963142,98.84864542512388,97.12110902690046,97.7868423461914,181300
2023-05-15,98.0817959078585,99.21943896575891,97.48348002450773,99.04247283935547,291400
2023-05-16,98.24190312561929,98.93291641534887,97.28122626988026,97.60987854003906,325100
2023-05-17,98.22504276061987,98.43571761652669,97.38234333699263,97.40762329101562,245600
2023-05-18,97.28965355600181,99.35427116422709,96.57336027530606,99.21101379394531,255400
2023-05-19,99.89359820982976,100.27281040821154,98.51157156204316,98.73909759521484,191900
2023-05-22,98.57055588578696,98.89920815757954,97.08740305071882,98.2840347290039,289700
2023-05-23,98.33459647318381,98.55369369128348,97.43290835924446,97.72785186767578,389400
2023-05-24,97.36550899102878,97.36550899102878,95.41044624777382,95.46100616455078,321100
2023-05-25,95.00593204427271,96.0087464244661,94.00312409336574,95.50312805175781,284700
2023-05-26,95.37672287429574,96.82616693975002,95.08177935615946,95.94132995605469,418200
2023-05-30,95.48627066864692,97.08740087674792,95.09020090656396,96.93571472167969,318800
2023-05-31,96.57335451909141,96.7756005844513,94.34862851227321,94.60986328125,1050800
2023-06-01,94.98907093951756,95.69693530134097,94.60985237772437,95.01435089111328,307000
2023-06-02,95.55369522284906,98.39359483551685,95.35987793940149,98.309326171875,292700
2023-06-05,97.62672621023263,98.12392220967813,96.72503809087569,96.87672424316406,259500
2023-06-06,97.16325434434233,98.47786349915872,97.12954559302821,98.309326171875,197300
2023-06-07,98.46943222981608,99.8598876474737,97.54246409447325,99.34584045410156,299900
2023-06-08,99.1688650228909,99.22785372334693,98.21661702144766,98.42729187011719,313900
2023-06-09,97.89638341256746,98.55368788672551,97.54245122329556,97.83739471435547,331600
2023-06-12,97.75313630192213,98.30932102555958,96.94414560059302,97.56774139404297,315900
2023-06-13,97.74471074396313,98.93292009510633,97.41605846158029,97.7784194946289,329400
2023-06-14,97.7531334703201,98.25875184034378,96.07616341184841,96.40481567382812,312400
2023-06-15,96.46379690633687,97.39076491781015,96.16885341577073,97.12110137939453,374800
2023-06-16,97.50033002374113,98.35988711806894,96.88516298633127,98.08179473876953,805100
2023-06-20,97.6520066257505,97.77841282480284,96.42166624216624,97.25594329833984,364000
2023-06-21,97.03685861211419,98.24191927724529,96.43011388151845,97.94697570800781,450900
2023-06-22,98.21661068557364,98.80649765208072,97.18008766809892,98.72222900390625,316500
2023-06-23,98.04808307066834,98.74752518108794,97.60145337559867,97.7784194946289,722600
2023-06-26,97.90482627850882,99.22786421081489,97.74471131922574,98.92449188232422,393600
2023-06-27,98.89078404330552,99.61550612035047,98.11550205414153,99.3121337890625,284600
2023-06-28,98.83179508409881,98.92449254227198,97.38235093370427,98.0733642578125,353800
2023-06-29,98.14077622461852,99.54808274945461,98.04807877167372,99.3711166381836,369200
2023-06-30,99.8683258069336,100.60147030315802,99.5565246578404,100.07057189941406,357000
2023-07-03,100.01156619437427,101.46101020765721,99.84302888415887,100.67729949951172,222200
2023-07-05,99.65764631338489,99.65764631338489,97.78685236385279,99.04247283935547,403200
2023-07-06,98.57054779977743,99.14358363704926,98.11548936171279,98.94133758544922,352200
2023-07-07,98.51998563868028,101.35987837794757,98.51998563868028,100.64358520507812,562300
2023-07-10,100.57617772463418,101.42730596639785,99.13516244162037,99.18572235107422,267400
2023-07-11,99.07617542177562,99.97786358832171,99.07617542177562,99.19415283203125,199500
2023-07-12,99.94415959418271,100.213823177497,98.78123659663112,98.89078521728516,215800
2023-07-13,98.07742609923629,99.12801176442956,97.9503376118687,99.07717895507812,281200
2023-07-14,99.36523886185041,99.36523886185041,96.77266219497531,97.2217025756836,318300
2023-07-17,97.34032261512228,99.17038140558752,96.70488661243117,98.43327331542969,200700
2023-07-18,98.26381882567969,100.0345639157689,98.26381882567969,99.45843505859375,338600
2023-07-19,99.6194029755883,100.45817653061457,99.17036265283674,100.06844329833984,303500
2023-07-20,100.82249757806862,101.82225033362077,100.31415014358191,101.4664077758789,289200
2023-07-21,102.29671279764709,102.29671279764709,101.15292939009522,101.81378173828125,248000
2023-07-24,101.55961332550389,102.50852688537496,101.4240505518144,102.01712799072266,215800
2023-07-25,101.83072010879802,102.50004667906727,101.06819575887178,102.34754180908203,285200
2023-07-26,102.8643941674542,104.75375379672917,102.29673303199523,103.92345428466797,400800
2023-07-27,104.2114886110898,104.63511254853326,103.6099433955987,103.66925048828125,375900
2023-07-28,104.44024931787148,104.53344710713971,103.33883088904774,103.38966369628906,302000
2023-07-31,103.4743871846389,104.22843732391372,102.87284193105947,103.03382110595703,316800
2023-08-01,103.12701602450484,103.79634264509237,102.72880847494113,103.41507720947266,214500
2023-08-02,103.11854853985743,104.5334510831262,102.80506446730543,103.99968719482422,433300
2023-08-03,96.60321618923184,97.90797891291457,93.18880771018695,95.52721405029297,1233600
2023-08-04,95.54415506645397,96.5184915689459,94.12077815373263,94.45967864990234,575600
2023-08-07,95.3153926138396,97.50129383580763,95.3153926138396,96.42528533935547,348600
2023-08-08,95.49330722617992,96.22194091587993,94.87481989719467,96.0355453491211,348800
2023-08-09,95.98470681403303,96.4252728386218,95.31538025699426,95.5695571899414,232200
2023-08-10,95.75596052006303,96.0694445887798,94.71384916079586,95.05274963378906,387100
2023-08-11,95.01037620718363,96.39138791671475,94.80703852705369,96.15415954589844,297900
2023-08-14,96.25582286049888,96.33207205961476,95.34079368718206,95.75594329833984,248100
2023-08-15,95.28998359055916,95.59499338766652,94.51051698194668,94.84941101074219,434100
2023-08-16,94.79008614939565,95.933875906242,94.79008614939565,95.85762023925781,258900
2023-08-17,96.16265001207645,96.93364881092343,95.81527522209325,96.23889923095703,490800
2023-08-18,95.98470711082959,96.7980642491924,95.73900446528438,96.71334075927734,313400
2023-08-21,96.79807282253451,97.57753934117054,96.12027191520582,96.91668701171875,375900
2023-08-22,96.55238057209804,97.04378595972881,95.61193478211095,95.6288833618164,297100
2023-08-23,95.73053012315374,96.67097572785316,95.73053012315374,96.35749816894531,229400
2023-08-24,96.59475227755681,98.02659709080018,96.11182114618082,97.16240692138672,216400
2023-08-25,97.67920771979117,97.80629619310419,96.73028777824062,97.17086029052734,161600
2023-08-28,97.11156005405813,98.63660244951448,97.11156005405813,98.22992706298828,239700
2023-08-29,98.50103001451917,99.04326808376646,97.85711988329265,98.7382583618164,192700
2023-08-30,98.73828797824991,99.94137865125873,98.73828797824991,99.6787338256836,289300
2023-08-31,99.97525172329412,100.20400581104843,98.1367253404179,98.21297454833984,420600
2023-09-01,99.11106010002835,99.96677580694521,99.11106010002835,99.6617660522461,233100
2023-09-05,98.54341108654472,98.54341108654472,96.2897348072692,96.37445831298828,455700
2023-09-06,95.9508380162148,96.90822594929627,95.9508380162148,96.12028503417969,470600
2023-09-07,95.74749736262396,96.64557816544969,94.54440030164385,94.64607238769531,782900
2023-09-08,95.11205741399176,95.12052523948539,92.88379115127084,93.20574951171875,702300
2023-09-11,93.61243335039488,94.07842235411152,91.99419296874069,92.18905639648438,722300
2023-09-12,92.42627196026031,94.55286603718663,92.42627196026031,94.4427261352539,516100
2023-09-13,94.21397018431492,94.69690126099681,93.75646197608064,94.27327728271484,342200
2023-09-14,94.87482937840308,96.10333633446368,94.5782874212949,96.04402923583984,373300
2023-09-15,95.72206409290833,96.22193721728527,95.48482926725067,96.052490234375,1491200
2023-09-18,96.53542496812892,96.53542496812892,95.28996955735498,96.15415954589844,381000
2023-09-19,96.40833773164685,97.29794413362791,96.40833773164685,96.98446655273438,219600
2023-09-20,97.1878100289467,98.04353225480524,96.88280025466025,96.93363952636719,230700
2023-09-21,96.70489207953503,97.17934891989071,95.61194131743886,96.06098175048828,324000
2023-09-22,96.06943615682056,96.62862285777818,95.88304058983468,95.9931869506836,192200
2023-09-25,95.60346715220624,96.35752386588707,95.22220811413395,96.01862335205078,226800
2023-09-26,95.63734818765606,95.9931972464267,94.61217892326762,94.6291275024414,286900
2023-09-27,94.38341816013636,95.54414365611235,94.21396470029379,95.18830108642578,289900
2023-09-28,95.56109039446304,96.0101307424215,95.34927842172878,95.37469482421875,272800
2023-09-29,95.68817576479394,95.99318551274949,94.54438597796648,94.61216735839844,269500
2023-10-02,94.71385277902597,94.83246697950652,93.04477321856359,93.18033599853516,280200
2023-10-03,92.81600538477065,93.52769048243339,91.85861116873954,92.12973022460938,396800
2023-10-04,92.23140480835129,94.16312894207208,91.66375027965039,94.14618682861328,287600
2023-10-05,94.01910324544531,95.31539153609805,94.01910324544531,95.19677734375,216600
2023-10-06,95.12053493830395,96.11182006119236,94.88330652051513,95.30693054199219,232500
2023-10-09,95.08664137068655,95.79832655419021,94.90871361082168,95.45095825195312,159200
2023-10-10,95.72207804218293,96.12875344602632,93.47686963950042,93.8411865234375,452600
2023-10-11,93.570049318319,94.72230684612062,93.20573250491131,93.74797058105469,424600
2023-10-12,93.78208804502606,94.12317062069963,92.48595083682729,93.3727798461914,374700
2023-10-13,94.04643205947085,95.02706076084056,92.73324328196242,93.04875183105469,488200
2023-10-16,93.90999494722129,95.01000386831771,93.73092463528468,94.46426391601562,500600
2023-10-17,94.45573500604287,95.94799411293093,94.25961316663401,95.63249206542969,841400
2023-10-18,95.39373351917004,95.59838437909237,94.56659455707816,94.69450378417969,267000
2023-10-19,94.28519116170172,94.93325977792281,92.76735155207153,93.03169250488281,389700
2023-10-20,93.16813747163688,93.70534843233241,91.14718984776263,91.22393798828125,336400
2023-10-23,91.13013829329124,91.13013829329124,89.72314977103919,90.46501159667969,462300
2023-10-24,90.93399152753247,92.71617836306677,90.78050178335121,92.52005004882812,381500
2023-10-25,92.59680547532106,92.90378500945783,91.51385459514594,92.48595428466797,352400
2023-10-26,93.04023643401655,94.83094629975147,93.04023643401655,93.61155700683594,304000
2023-10-27,93.23634911617425,93.23634911617425,90.91695748852773,91.59060668945312,258700
2023-10-30,92.17898267564098,92.64798103359813,91.65030071474447,92.11076354980469,225500
2023-10-31,92.32394264855932,93.5006997890951,92.32394264855932,93.25341033935547,289000
2023-11-01,93.60301206443687,94.9162008107577,93.31309057139973,94.75418853759766,336800
2023-11-02,93.81619888699267,94.72008600362457,90.91695771866237,92.77588653564453,380900
2023-11-03,93.67974853515625,94.39602966811513,92.92935784742804,93.67974853515625,337100
2023-11-06,93.8417921656665,94.3875321751538,93.1169753197447,94.11466217041016,375200
2023-11-07,93.88441475387549,94.98442367907738,93.43247446410109,94.84799194335938,276700
2023-11-08,94.6945102764726,95.13792158766034,93.0317032216171,93.11697387695312,267400
2023-11-09,93.40689451367724,93.40689451367724,92.22161493290481,92.33246612548828,258400
2023-11-10,92.95503641356399,93.99267139049438,92.61780471620548,93.77649688720703,229900
2023-11-13,93.7765015124349,94.05320462640533,93.1539244538434,93.33551025390625,262800
2023-11-14,93.76787460690653,96.53490619884501,93.56034228966837,96.46572875976562,491600
2023-11-15,96.53490264805639,96.72513729996555,95.21191551066337,95.41944122314453,380600
2023-11-16,95.73072766069853,95.79125626495258,94.74497233591954,94.7968521118164,447300
2023-11-17,94.9611622011167,95.67886333683909,94.2434610653943,94.39046478271484,282500
2023-11-20,93.87162594731802,94.92655871095688,93.7332776783992,94.2693862915039,255700
2023-11-21,94.312618105882,95.91230821383499,94.312618105882,95.35890197753906,187100
2023-11-22,95.87772912980196,96.66460761811433,95.49726642733488,96.52625274658203,253300
2023-11-24,97.46012526038406,98.61882418294499,97.37365676696862,97.9530029296875,257900
2023-11-27,97.78007120002665,98.73988670192597,97.48607039005935,98.52371215820312,382800
2023-11-28,98.1432175449749,98.22103719403086,96.15440961666853,96.22358703613281,238400
2023-11-29,96.1112092967696,96.48302979844365,95.57509402080676,95.86909484863281,353000
2023-11-30,96.08525891644155,99.05117377659417,95.86908438318588,98.9128189086914,625800
2023-12-01,98.40265738778075,100.78057742784719,98.10865657050458,100.70275115966797,409000
2023-12-04,100.70274783045417,102.2937958897123,100.64221922259304,100.89298248291016,704800
2023-12-05,101.01402596418009,101.89601507268247,100.39144231247367,100.7459716796875,805500
2023-12-06,101.11780400045053,101.55015307642698,99.71699061932244,99.77751922607422,371600
2023-12-07,100.0282776918618,100.70274116254811,99.2068171256922,99.76022338867188,414100
2023-12-08,100.02828055738014,100.24445509120945,99.20681996767807,100.14933776855469,275900
2023-12-11,100.15797560458155,100.72867288075176,99.82938612706543,100.69408416748047,227000
2023-12-12,100.71140021224323,101.98250761929289,100.71140021224323,101.9652099609375,218700
2023-12-13,101.53285785681153,103.54760618254566,101.44638935896481,103.44384002685547,404800
2023-12-14,104.25665007333244,105.88228013292044,104.066415435026,105.40670013427734,682200
2023-12-15,104.27394224306165,105.1559380123977,102.07761484228905,102.86448669433594,1024100
2023-12-18,103.33143265483812,104.08372244745708,102.52726308242599,103.85025024414062,338500
2023-12-19,104.28259567813248,104.81006207794637,104.03183242271903,104.29124450683594,384100
2023-12-20,104.02319358682742,104.51607128504013,102.52726283421774,102.5877914428711,298600
2023-12-21,102.6396759503086,102.88179699319817,101.36857511003872,102.57914733886719,224300
2023-12-22,102.91636677580004,103.47842187014524,102.31972956231266,102.61372375488281,221200
2023-12-26,102.2419121869553,103.23631642535223,102.00844657827885,102.74343872070312,167700
2023-12-27,101.9046770680415,102.98554977049658,101.72309124568385,102.90773010253906,210500
2023-12-28,102.96826139304457,103.65137375045092,102.85584640690104,103.21902465820312,170100
2023-12-29,102.79530625005702,103.15848446056042,102.36295720637844,102.803955078125,196900
2024-01-02,102.89907350687463,103.89347763750011,102.4061958556426,103.2363052368164,228400
2024-01-03,103.05473606209058,103.22767307049423,101.80956849078758,101.82686614990234,399500
2024-01-04,102.32837590700588,104.63712498137885,102.32837590700588,104.23936462402344,453700
2024-01-05,104.34313884891718,105.40672062570208,104.24802151127284,104.79278564453125,508300
2024-01-08,104.6284966737843,105.35484009564365,103.02880610191583,104.03185272216797,233400
2024-01-09,103.54760802406878,103.59948780427476,102.03438619490701,103.0201416015625,168000
2024-01-10,102.84720827278537,103.0114964483413,102.04303866527853,102.57914733886719,228700
2024-01-11,102.86620959132118,104.33635035535957,102.43125733089276,103.97098541259766,299000
2024-01-12,104.87568145338454,105.21494366791723,103.0836803574586,103.3707504272461,193300
2024-01-16,103.15327857258632,103.17067374260566,101.62224477393964,102.0050048828125,261500
2024-01-17,101.46566147851152,103.04018651724796,101.43956540511617,101.5352554321289,274500
2024-01-18,101.29168138179364,102.70092241416815,100.84802823163946,102.58783721923828,444400
2024-01-19,103.63172548807965,104.17106869228509,103.04019013525091,103.85790252685547,254500
2024-01-22,104.00578325829218,105.1888539474836,103.97968718434375,105.16275787353516,259800
2024-01-23,105.1627718966647,105.53683115910992,103.33597347138279,103.4316635131836,241300
2024-01-24,104.23194842025333,105.13664982286019,104.23194842025333,104.66690063476562,227500
2024-01-25,105.25843862631818,105.64119870874951,103.7882979795654,104.62340545654297,227300
2024-01-26,105.11925072839979,105.33672684126408,104.11886591869946,104.62340545654297,215400
2024-01-29,104.29285714863596,105.44113090215498,104.29285714863596,105.40633392333984,217800
2024-01-30,105.45853059480181,106.46761641282106,104.84959343301809,105.98916625976562,276400
2024-01-31,106.25012783995052,106.69378096295625,104.71909416623559,104.73649597167969,399100
2024-02-01,104.17976175579629,104.91047832891093,101.16989306954162,102.19638061523438,624000
2024-02-02,102.81401309094022,103.97098101069429,102.64872911518485,102.98799133300781,379800
2024-02-05,102.49215285540404,103.60562960707806,102.01370270264805,103.15328216552734,283800
2024-02-06,102.97059975218691,104.65820999696022,102.17028255498823,104.13626861572266,523800
2024-02-07,104.76260261304802,106.98955608179931,100.59575912589443,106.33712768554688,809800
2024-02-08,104.11017779705502,105.5455216455396,102.26597774429688,104.93658447265625,653400
2024-02-09,104.77999813641708,106.90256731649983,104.58862471448795,106.78948211669922,419100
2024-02-12,106.95475684444322,108.57277976391033,106.6068003499363,106.63289642333984,444600
2024-02-13,106.67639804894198,107.10265607883426,104.43204923882577,104.92789459228516,496200
2024-02-14,105.33672792731369,107.12003472592497,105.33672792731369,106.98954772949219,355800
2024-02-15,107.1849056253626,109.90204216764845,107.1849056253626,109.6800537109375,314400
2024-02-16,109.66230674343528,110.63905467935737,109.01409741508071,109.6090316772461,1119000
2024-02-20,108.7210764636789,111.4204571023298,108.69443893090596,109.74221801757812,371200
2024-02-21,109.90203667833936,110.93206631781494,109.50246018603745,110.69232177734375,351500
2024-02-22,110.77224578641665,112.62806613137481,110.77224578641665,112.3172836303711,317700
2024-02-23,112.61030563144075,113.11643904887052,111.76675219390786,111.97097778320312,274000
2024-02-26,111.88218702564637,112.74350335889886,111.67795465582915,112.52151489257812,292600
2024-02-27,112.34391969964315,112.59255247175868,111.60692314244646,112.39720153808594,250200
2024-02-28,112.28175566905094,113.2407474020934,111.97097319293992,112.71685791015625,244200
2024-02-29,113.49826096087688,113.76464305143978,112.75238297784047,113.36506652832031,546800
2024-03-01,112.89444623290227,114.06655175914457,112.39719426992667,113.09867858886719,273500
2024-03-04,113.18747261446285,113.57817445654362,112.59254519096706,113.09867858886719,322400
2024-03-05,113.0010088990655,113.95111924801391,112.042017114739,113.04540252685547,291100
2024-03-06,113.3917197205403,114.33294876471354,112.87671156450375,114.12872314453125,298900
2024-03-07,114.36845489625605,115.22088297723035,113.74688993114978,114.10206604003906,299500
2024-03-08,114.31518119731534,115.11433422639108,113.82680387994674,114.27965545654297,289800
2024-03-11,114.08430734270458,115.01666159901656,113.85344421839231,114.96338653564453,365600
2024-03-12,114.71476323744008,115.39849151468998,114.04879783143197,115.31856536865234,360000
2024-03-13,115.43399057948868,116.32194435317706,115.21200213606659,115.75365447998047,282400
2024-03-14,115.41622311484548,116.89022957226285,115.3807109269156,116.75704193115234,366800
2024-03-15,115.81581128517355,117.6272446818319,115.81581128517355,117.60948181152344,948600
2024-03-18,117.63610294626451,117.91136642672858,115.49614481631902,115.56716918945312,309700
2024-03-19,115.82469901074778,117.31645493201918,115.82469901074778,116.85472869873047,333100
2024-03-20,116.56168063542697,118.46190092412654,116.39296727232554,118.05343627929688,276200
2024-03-21,118.21328668460296,118.8792519949137,117.12998202923625,118.27543640136719,385900
2024-03-22,118.51521240309509,118.51521240309509,116.30420223445626,116.47291564941406,303500
2024-03-25,117.28092663633507,119.43864762955302,117.28092663633507,119.10123443603516,313700
2024-03-26,118.9858169555664,119.78497000801579,118.90590436014159,118.9858169555664,332200
2024-03-27,119.6429239062676,121.67633255484118,119.6429239062676,121.47210693359375,253100
2024-03-28,121.87167846293634,122.2890178993423,121.08139999701689,121.18795013427734,208500
2024-04-01,121.19682206330415,121.63191076473495,119.52746454194498,119.66954040527344,293200
2024-04-02,119.60737857284504,120.34438187998883,119.28771465106098,120.16679382324219,296800
2024-04-03,119.99809105042479,120.23784240026276,118.17778282214663,118.22218322753906,306200
2024-04-04,118.90590941450111,119.02133420754313,117.03232615277504,117.47630310058594,237800
2024-04-05,117.49404713557493,118.30207475373071,116.9612694639764,117.69827270507812,234100
2024-04-08,117.9557917368611,119.30548544616755,117.5207030012967,118.49744415283203,179000
2024-04-09,118.76381975918885,118.94140780788734,116.25978356051141,116.30418395996094,193600
2024-04-10,115.56718728786998,116.09109035274241,114.77690890928322,114.78579711914062,218400
2024-04-11,114.634845198805,115.01665884322327,113.47162107150127,114.59931945800781,254500
2024-04-12,114.47431789881058,115.11716867153359,113.3046591944511,113.67073059082031,193400
2024-04-15,115.29576390411931,115.29576390411931,112.06358728969917,112.64395141601562,256800
2024-04-16,112.74216433318823,113.9475386423648,111.66179750614029,113.33145904541016,401200
2024-04-17,113.0814436242041,113.83144755143111,111.06356521062582,111.22428131103516,298800
2024-04-18,112.02787396782578,112.80466286072988,111.47429471479285,111.97430419921875,193500
2024-04-19,112.84931320991849,114.54575285986488,112.4028802889798,114.16182708740234,207600
2024-04-22,114.78682240294218,115.90290462702811,113.85824117505965,115.04576110839844,246500
2024-04-23,115.31362045361635,116.277917218007,115.17969602413925,115.81363677978516,291700
2024-04-24,115.17074454716047,116.13504107943294,114.18858688723984,115.8225326538086,330000
2024-04-25,115.72432718202155,116.24219093749618,114.54573788527593,114.9207534790039,367500
2024-04-26,114.51003615304995,114.61717568683031,113.04573682049929,113.69752502441406,352300
2024-04-29,114.0278972406997,115.03683320200834,113.92075088603717,114.01896667480469,301200
2024-04-30,113.84038981159607,114.21539181373639,112.88502367546212,114.06360626220703,258500
2024-05-01,113.90288219016466,116.2421928815164,113.76002721400405,114.94754028320312,192500
2024-05-02,115.93862247725978,116.48327112685683,112.96537109848859,114.0010986328125,443500
2024-05-03,113.76894877698516,114.41181318739686,112.04571765930787,113.76002502441406,246900
2024-05-06,114.31360507199416,116.20647617166894,114.31360507199416,116.1261215209961,227900
2024-05-07,116.03684089773527,116.86719952024043,115.28682330031565,115.34039306640625,326700
2024-05-08,115.5904030701482,116.7600549932586,114.51002954535282,116.59040832519531,294600
2024-05-09,116.17969853305216,117.30471820883048,116.17969853305216,117.1172103881836,144400
2024-05-10,117.72435646610987,117.72435646610987,116.04576446962193,117.27792358398438,186200
2024-05-13,117.66184382549602,118.28684710645929,117.00111828616359,117.22433471679688,190600
2024-05-14,117.65292702582094,117.65292702582094,116.0725507888084,116.7332763671875,214100
2024-05-15,116.79578646805413,117.77794440993635,116.65292465395262,117.09935760498047,308800
2024-05-16,117.82258059901163,119.60831225412575,117.78685833644062,119.22437286376953,291300
2024-05-17,119.62614373244014,119.77792926790067,118.95649445149985,119.24221801757812,230200
2024-05-20,119.31366450155517,119.35829689354436,117.88507373256795,118.14401245117188,169400
2024-05-21,118.26902467216085,119.66189331472691,118.03687081569811,118.41187286376953,165600
2024-05-22,117.91185021400523,118.73328507921268,116.99219957012895,117.32255554199219,189000
2024-05-23,117.11719620324862,117.13505733258778,114.68860032701889,114.7957534790039,223700
2024-05-24,115.17075041234388,115.40289058739775,114.44751775827179,115.20645904541016,119600
2024-05-28,114.92076094396282,115.4386111090259,112.90287555464887,112.93859100341797,178600
2024-05-29,112.42074775200385,112.76003433869634,111.45645095358164,111.92073822021484,200600
2024-05-30,112.3492983664063,114.31360028126366,111.73321882229898,114.0010986328125,202800
2024-05-31,114.49219614763204,116.00114177235615,114.41184148247058,115.99221801757812,369400
2024-06-03,115.99219882646567,115.99219882646567,114.1082514519707,114.99217987060547,163400
2024-06-04,114.35824650922581,114.84932539487973,113.47430451504876,114.23324584960938,255600
2024-06-05,114.40289962683201,114.42968451098126,112.05465820670828,114.06360626220703,237200
2024-06-06,114.358250821683,114.9653930129868,113.57252457500694,114.8582534790039,216300
2024-06-07,115.09932489660305,116.16183729858996,114.40289071487297,114.42073822021484,240300
2024-06-10,113.65288126381472,114.25109967684347,112.91180106210894,113.66181182861328,205200
2024-06-11,113.17074183769171,113.17074183769171,111.5367957644389,111.9564437866211,213300
2024-06-12,112.54573777111219,113.42074244781286,111.69751116668952,111.97430419921875,167800
2024-06-13,111.71536810335917,111.84929251984875,110.41178489066711,111.5635757446289,185500
2024-06-14,110.61713086536732,111.4385656732734,109.97426647238875,110.84034729003906,171800
2024-06-17,110.88501143644005,111.67073092747015,109.92964525506366,111.60823059082031,184900
2024-06-18,111.76893520405874,113.04573350299889,111.59928853118467,112.88501739501953,196100
2024-06-20,112.20644252432152,114.15289022472544,112.20644252432152,113.91181945800781,213300
2024-06-21,114.13503147977957,114.13503147977957,112.46537005999413,112.76001739501953,638800
2024-06-24,113.19752064055508,114.36717261330938,112.88501898508926,112.97430419921875,249900
2024-06-25,112.92965904185476,113.3850156535056,111.28678257801742,111.43856811523438,246700
2024-06-26,110.94751513850478,111.02786979719522,109.3849998628369,110.98323059082031,240800
2024-06-27,111.05463608586321,112.39393466929533,110.83141965529119,112.01000213623047,301000
2024-06-28,111.44751618960329,112.42966727158436,108.90284985518953,109.8403549194336,647400
2024-07-01,111.26893990848562,111.26893990848562,109.39391625425976,109.75999450683594,290200
2024-07-02,109.32249942830408,110.42965120100938,109.03678262205672,109.82250213623047,405800
2024-07-03,109.86714534768028,110.09928556355761,108.12605285644531,108.12605285644531,201800
2024-07-05,108.0903198507379,108.0903198507379,106.22423380080114,106.83138275146484,773300
2024-07-08,107.64389371835854,108.84926794255213,107.34032263008989,107.94747161865234,366300
2024-07-09,107.66175233312394,109.40283779757887,107.66175233312394,108.15282440185547,202900
2024-07-10,108.50997515635656,109.92070469767825,108.29568928046756,109.55462646484375,248900
2024-07-11,110.37607518061833,111.65287357639214,109.81356535401673,111.135009765625,257300
2024-07-12,111.67071643959254,112.94751470438396,111.00999770758209,112.51893615722656,244100
2024-07-15,112.75240279194053,114.4764165486566,112.75240279194053,113.79399871826172,301700
2024-07-16,114.48538724061126,116.10165427131538,114.31477937330887,115.670654296875,245800
2024-07-17,115.7335209877861,119.02890319061106,115.7335209877861,118.66973876953125,367400
2024-07-18,118.2836166114743,120.33987184224792,117.68200870806382,118.05913543701172,208800
2024-07-19,117.7718017623461,117.7718017623461,111.77366475603519,112.16874694824219,344100
2024-07-22,112.29446975050024,112.78833111515733,111.17206378593623,112.13284301757812,452200
2024-07-23,112.14182541571653,112.64466110116736,110.89371051745648,112.42916107177734,315800
2024-07-24,112.60874627937416,113.36299978170229,111.72877700936917,111.84550476074219,280500
2024-07-25,112.14182219021401,113.60543707576653,111.8095875643843,111.9712142944336,292300
2024-07-26,112.58179908297234,115.25761776654417,112.01610897481441,114.93436431884766,217500
2024-07-29,115.13191282996132,115.38333066449258,114.4225514536069,115.1678237915039,243100
2024-07-30,115.69759822953608,117.67302974654697,115.44618042016614,117.56526947021484,248300
2024-07-31,117.96035517992993,118.03219079504005,116.72122849769772,117.59221649169922,360300
2024-08-01,118.13097232758992,118.52606139109255,113.7580833864226,115.6347427368164,261000
2024-08-02,114.76375031526304,115.64371265884853,113.2372811107289,114.75477600097656,410100
2024-08-05,112.95893912387263,112.95893912387263,110.37291139460281,110.79493713378906,439100
2024-08-06,111.33368456499761,112.98586961880451,111.26185579357973,111.64795684814453,341600
2024-08-07,110.71409946616471,112.949929671653,109.97780161111207,110.86674499511719,290400
2024-08-08,111.01042245427318,114.23397552290211,110.80390362030076,114.20703887939453,285800
2024-08-09,113.90174778948244,114.44050124392066,113.0936141825142,114.29683685302734,283600
2024-08-12,114.593158881006,114.593158881006,112.19569459580359,112.36630249023438,193800
2024-08-13,112.89608021321366,113.69523268120666,111.98917431054151,113.66828918457031,189200
2024-08-14,113.9645951603938,114.70987426552443,113.9645951603938,114.68293762207031,120900
2024-08-15,115.66168452574625,115.85922906628294,114.49438646444554,115.0421142578125,195600
2024-08-16,115.25761511896484,116.19145077905704,115.21271614368537,115.94003295898438,147800
2024-08-19,116.21838470742837,116.88285390279938,115.63473914616863,116.04779052734375,169900
2024-08-20,115.79637318646105,115.79637318646105,114.77273274493113,115.05109405517578,125900
2024-08-21,115.86818107725995,117.13425801573764,115.14985237857687,116.76610565185547,172700
2024-08-22,116.83795968251783,117.71793576925153,116.37104869500949,117.57426452636719,267100
2024-08-23,118.16690122420104,119.06482596389483,117.66405186092739,118.15791320800781,183400
2024-08-26,118.84033864811812,119.63949107716837,117.94241395474737,118.06812286376953,196500
2024-08-27,118.0501635298332,118.56197349339838,117.23304874982784,117.57426452636719,234800
2024-08-28,117.5652669520524,119.62152205757965,117.29590052009924,118.75053405761719,147600
2024-08-29,119.42398157853042,119.60356377298633,118.0142332645029,119.07379150390625,177500
2024-08-30,119.45989964605056,120.10640654556042,118.56197491909177,119.98069763183594,474400
2024-09-03,119.65745148997661,120.99536434730402,119.1546158043688,119.4688949584961,243500
2024-09-04,119.89988984027572,120.86965020689404,118.85829385006596,119.97172546386719,239400
2024-09-05,120.42964980551952,120.42964980551952,118.61585187542754,119.47785186767578,222700
2024-09-06,119.38805901141316,120.55535001249645,119.38805901141316,120.39373016357422,353200
2024-09-09,120.91457068052391,123.63528203948464,120.90558266269943,123.04264831542969,383400
2024-09-10,123.12343861473438,123.86871780912642,120.25008212513187,120.9504623413086,338100
2024-09-11,120.38477248088837,120.38477248088837,118.08607371358312,119.00196075439453,241600
2024-09-12,118.97501903054014,119.76519712623512,118.22076559441847,119.63948822021484,241400
2024-09-13,120.1333250154572,120.74392086205474,119.85497058441321,120.56433868408203,210800
2024-09-16,121.24676740961083,122.63855339198233,121.24676740961083,122.22550201416016,299200
2024-09-17,122.28834664549149,123.26708111660388,121.5071566714603,122.58466339111328,326700
2024-09-18,122.48592342462143,123.27608791995848,121.516163010974,121.70471954345703,310600
2024-09-19,122.76426635578144,123.0875197965571,120.88760701686564,122.68345642089844,374200
2024-09-20,123.08751874587479,123.30302560496685,121.72266937411209,121.77654266357422,1595200
2024-09-23,122.00102883147447,123.10548611563512,121.57002879689017,122.91691589355469,222600
2024-09-24,122.45895955088558,122.87199718818123,121.72265481300103,122.03693389892578,232900
2024-09-25,122.74628074409767,123.16830637009923,121.21083746757368,121.47122955322266,265900
2024-09-26,121.63289735007396,122.98875884236745,121.27371921548817,122.36021423339844,265900
2024-09-27,122.62060480769152,123.20426413088364,121.21984435402199,121.32759094238281,186500
2024-09-30,121.56105217796134,121.56105217796134,119.92682262171972,120.86067199707031,260700
2024-10-01,120.8965942367228,122.51286161313188,120.19621399048638,121.52513885498047,263200
2024-10-02,121.92020798009654,122.20755044492687,120.9235110697359,121.07615661621094,275400
2024-10-03,120.96842895444388,121.11210020932029,119.48685852961032,120.84272003173828,264900
2024-10-04,121.2647476009588,124.56012998967724,121.2647476009588,124.49726867675781,274300
2024-10-07,123.97648156775203,124.09320247288603,120.33089543377632,121.28270721435547,436600
2024-10-08,122.12675570716135,122.49490818935968,121.28271784482924,121.86636352539062,205300
2024-10-09,121.5071803047487,123.99442192689843,121.5071803047487,123.22220611572266,265100
2024-10-10,124.12013569456109,124.64093369932627,121.3545257905897,122.02796936035156,252200
2024-10-11,122.39609336111151,123.42871481556114,121.61490338609724,122.0638656616211,346400
2024-10-14,122.26141320395321,123.52749014076086,121.21981741049834,123.21321105957031,225600
2024-10-15,123.26740090883975,124.52283479945103,121.8674532712945,121.8855209350586,303700
2024-10-16,122.51773738638546,123.9538201877748,121.58745264161436,121.87648010253906,304200
2024-10-17,122.91516711837669,125.01057527214125,122.69841026218764,124.57703399658203,334500
2024-10-18,124.59508493694122,125.17312611183705,122.3732447697058,123.12289428710938,314600
2024-10-21,123.0958147620877,123.0958147620877,120.69333874848198,120.73848724365234,229300
2024-10-22,120.12432801997967,120.23270646221899,118.12827109198766,119.39274597167969,313700
2024-10-23,119.11272781260789,119.88947193474002,118.40824056016115,119.23917388916016,335800
2024-10-24,119.18499603654749,120.08818632127503,119.15788764894282,119.77206420898438,284100
2024-10-25,119.74497039337786,119.74497039337786,116.60187204062434,116.8818588256836,249800
2024-10-28,118.06504996422896,118.57986132481449,117.3515218319052,117.38765716552734,192700
2024-10-29,117.14378455763675,117.85731264524304,116.10512117735833,116.22252655029297,257400
2024-10-30,116.62896821205756,117.86633451679936,116.1502784540951,117.76698303222656,277800
2024-10-31,117.98375301299404,118.31792901307476,116.29477778460848,116.44831848144531,333600
2024-11-01,116.6921949197362,117.77602062480538,115.25612551597973,115.34644317626953,303500
2024-11-04,115.27418516836981,115.34644205221582,113.78392656112122,114.5335693359375,293500
2024-11-05,114.70517886451815,115.39160548635854,114.02778607594816,115.10258483886719,240200
2024-11-06,119.86240382516922,121.11783792757268,117.92053619982256,120.84687805175781,578300
2024-11-07,121.02749969224396,122.6261503753823,120.11528245444356,121.24427032470703,363500
2024-11-08,121.48813910503405,125.3809014133105,120.60301634738235,125.33573913574219,393800
2024-11-11,126.4466615700318,128.89431372575234,125.67894418357677,128.44271850585938,427800
2024-11-12,128.3162780912457,129.78846920196142,127.59372295102573,129.6078338623047,373200
2024-11-13,129.56265430315094,130.79099374323212,128.70462621801573,129.86973571777344,263100
2024-11-14,129.8968250720985,130.42066327599954,127.4401465519461,128.2620391845703,351100
2024-11-15,128.50370772765828,129.3401331927404,127.39775762134063,128.0854949951172,428300
2024-11-18,128.54085565219285,130.2601917212065,127.30479480047946,129.77691650390625,467700
2024-11-19,128.3085087093279,128.83825513129824,126.80293749914078,128.64308166503906,418500
2024-11-20,129.2100076905964,130.9293438407921,128.22488006418155,130.81781005859375,302300
2024-11-21,131.12449885109567,134.09847296020553,130.18584248290028,133.6337890625,377400
2024-11-22,133.38289431680354,136.62637943902104,133.38289431680354,136.12452697753906,519100
2024-11-25,136.3382557007788,138.5873241126172,136.0129854739628,138.55015563964844,1727700
2024-11-26,138.08547862803476,138.52228265762648,136.42190221379522,137.60220336914062,362100
2024-11-27,138.81967629930838,139.5817647711049,137.23046515899676,137.48138427734375,415800
2024-11-29,137.64864808017583,138.2248515056399,136.2638851274996,136.4869384765625,190800
2024-12-02,136.61705847961773,136.61705847961773,133.42933392198597,133.7453155517578,409800
2024-12-03,133.7360211636341,134.45163834254797,131.793645859038,131.99810791015625,357800
2024-12-04,131.6821398972838,133.3364136232603,130.8178203769541,132.79737854003906,355100
2024-12-05,133.28062376550238,135.17652761258566,133.1412101034507,134.20999145507812,286800
2024-12-06,134.21001536993205,135.33454253332363,132.1096349413682,132.88101196289062,284100
2024-12-09,132.76019841993005,133.30852202888133,131.24532433927493,131.97023010253906,333200
2024-12-10,131.6356590066021,132.01670322073272,126.94234862416734,129.40518188476562,272000
2024-12-11,129.48881213420927,130.67840173649296,128.46650192239048,130.0928955078125,540200
2024-12-12,130.28808599883803,131.217453883351,129.0891934864403,129.22860717773438,217400
2024-12-13,130.34385951815338,130.49256179876926,128.8104080197636,130.0278778076172,230000
2024-12-16,130.04644700189272,131.27321947038607,129.31225258043685,129.9163360595703,240000
2024-12-17,128.7360280687527,129.76762686548304,127.56501559725906,128.1691131591797,240400
2024-12-18,128.11337370445509,128.7360485103955,125.06504805514996,125.13009643554688,410000
2024-12-19,125.87357409904496,128.06688262197852,125.87357409904496,126.821533203125,392300
2024-12-20,126.8587093512497,128.72673359257064,125.93863009034537,127.30480194091797,1149100
2024-12-23,126.49626346855403,128.10406593985616,126.18028179091613,127.59291076660156,182200
2024-12-24,127.32338737832431,128.5873281414378,127.295507479074,128.5594482421875,82600
2024-12-26,128.47580986600906,129.07989326401588,127.94606341274967,128.40145874023438,171300
2024-12-27,127.66725634013976,128.49439315501616,126.73788849506391,127.32339477539062,160200
2024-12-30,126.38476395146121,127.23047808416625,125.04647171456733,126.43122100830078,137300
2024-12-31,126.21742872381886,127.73230265662414,126.21742872381886,127.25831604003906,220100
2025-01-02,127.74161137626018,128.10406427968374,125.71559621892553,125.85499572753906,262400
2025-01-03,127.08177354796014,127.08177354796014,125.19515781876787,125.46466827392578,237100
2025-01-06,125.16725113187245,126.18956140580293,122.77878320972945,123.02971649169922,326300
2025-01-07,123.0483087387461,123.92191686531267,121.96094995813537,122.8531494140625,329700
2025-01-08,122.14679780168628,123.2062906611066,120.99439085597564,122.91817474365234,224100
2025-01-10,120.62264343918596,121.57990534287904,118.58733272951832,120.68770599365234,394300
2025-01-13,119.5817554766824,122.3233877044102,119.5817554766824,122.03528594970703,258900
2025-01-14,122.23164943682461,125.47632484069206,121.71736103731534,125.29866027832031,250500
2025-01-15,127.1687882500924,127.52411737124228,126.44878449806114,127.12203216552734,238700
2025-01-16,127.00985308324144,128.90803347963387,127.00985308324144,128.80517578125,215900
2025-01-17,128.74906431736295,129.16049507939317,126.35530090332031,126.35530090332031,220000
2025-01-21,126.75735707945138,127.82333017111927,125.62593688399049,126.36463165283203,321200
2025-01-22,126.96306812312079,126.96306812312079,125.10228446377893,125.48566436767578,162300
2025-01-23,125.08361301787545,125.38282631235569,123.87737152524527,125.11166381835938,323000
2025-01-24,125.13036446160108,126.40203875086601,124.11113309936204,126.31788635253906,285500
2025-01-27,127.3090499297037,129.88047778869333,126.17762966180288,129.45970153808594,239400
2025-01-28,129.5719270438848,130.142302834409,128.05711247253794,128.12257385253906,198300
2025-01-29,127.97296133119676,129.6186701428435,127.97296133119676,128.47789001464844,291900
2025-01-30,129.52516959601587,130.12361044880785,128.7210133624558,129.19789123535156,249500
2025-01-31,128.85191391192248,129.4129441511135,126.8695671165083,127.69242858886719,415500
2025-02-03,125.99061503150378,129.03892062873356,125.53242822034407,127.82333374023438,658500
2025-02-04,127.75789001758653,129.1417817297153,126.92568303467712,127.1875,447900
2025-02-05,123.4285357418946,124.36360040660593,118.51944625216017,119.25814819335938,1148700
2025-02-06,119.32361285524787,120.67010837289645,117.2758187778203,120.29607391357422,972300
2025-02-07,119.36100681185685,119.62282377858983,117.060748574732,118.35113525390625,660800
2025-02-10,117.9116512402881,118.85606853672124,117.49087500030093,118.32308197021484,406800
2025-02-11,118.20152294972014,119.48255692325037,117.34125807086595,118.87476348876953,491400
2025-02-12,117.81815636005958,118.41659721847182,116.88309162704323,116.92984771728516,295800
2025-02-13,117.2103459242208,117.5002208006845,115.9106067038108,116.24723052978516,525000
2025-02-14,116.76152919536362,117.12620384995641,114.863341901845,115.27477264404297,546500
2025-02-18,115.15321434601896,116.40619756654758,114.53606824589433,114.99425506591797,625700
2025-02-19,114.70437927326658,115.0971047153786,112.86230076538955,113.98438262939453,751600
2025-02-20,113.42334186544049,113.73190776986625,111.67476844846882,112.94645690917969,553200
2025-02-21,113.0960644361155,113.23632555777205,111.487759260915,112.03944396972656,728600
2025-02-24,112.2732119253031,113.74126313632729,111.99268967749889,112.39476776123047,688200
2025-02-25,113.2737299739204,115.14385925482907,112.96515693041597,114.47061157226562,1022100
2025-02-26,114.47061450088293,115.57399109020692,113.50749903801093,115.00360107421875,585800
2025-02-27,114.9755554345805,117.25711560090488,114.63893156958255,117.06075286865234,289500
2025-02-28,118.30438484802791,118.74386640642513,116.396859103375,118.07997131347656,603300
2025-03-03,118.4259422598703,120.60463752609385,117.98646072213275,120.19320678710938,529800
2025-03-04,119.13659118477892,119.61346902263323,117.08879730630596,117.65918731689453,503100
2025-03-05,117.84620442131595,119.17399459918043,116.56517033260656,118.40724182128906,368900
2025-03-06,117.75269314202716,120.04360584374945,117.12620153079594,119.6695785522461,646500
2025-03-07,119.19269116451052,120.63268443658744,118.7251588430895,118.89347076416016,578500
2025-03-10,118.94022524892358,120.50178156295767,117.88360472159064,118.45399475097656,690800
2025-03-11,118.828021892497,118.828021892497,116.63062130934753,117.11685180664062,638200
2025-03-12,117.25710421296735,117.70593123338978,114.62022228256083,115.68619537353516,701600
2025-03-13,116.21919207922183,117.5937383256387,115.90126637248322,116.88308715820312,482700
2025-03-14,117.397370553651,119.16464218486921,117.02334326401188,118.99633026123047,646500
2025-03-17,118.33133256364832,120.32632714851819,118.32183783552216,120.19332122802734,521800
2025-03-18,119.90832389495858,120.97231324667524,118.93932530920651,119.20532989501953,503600
2025-03-19,119.20532887927867,119.29082491664859,117.3623369852108,118.95832824707031,589700
2025-03-20,118.6068305088526,119.60432778971504,118.17933581584525,118.9298324584961,518300
2025-03-21,118.16032446441974,119.53782096829381,117.80883110485607,118.49282836914062,4213600
2025-03-24,118.9393287892555,121.77981804725555,118.9393287892555,121.5233154296875,621000
2025-03-25,122.18830571316674,122.28331097528338,120.0698217290293,121.65631103515625,432700
2025-03-26,122.57780101624343,123.71779162721235,121.40931172718281,121.48530578613281,443400
2025-03-27,122.26430891564813,122.26430891564813,120.40232026591472,121.38081359863281,432600
2025-03-28,122.2548009065821,125.25678716228327,122.08379434985662,123.53728485107422,624200
2025-03-31,123.29979849314994,126.3872810868142,122.96730906513912,124.77229309082031,770300
2025-04-01,124.72479683245608,125.93129415105844,123.67981136789689,125.50379943847656,479500
2025-04-02,124.40179082573282,126.0262879810339,124.15479744651168,125.5132827758789,587800
2025-04-03,123.37579566599145,125.67478088836293,123.05280097677992,123.76529693603516,629900
2025-04-04,121.09582252810468,121.41881723901021,114.47435847569943,115.7188491821289,510400
2025-04-07,113.17285867995194,116.47884321113771,109.15438541774556,111.05437469482422,731700
2025-04-08,114.43634906446322,115.33884828649158,109.78137405787483,111.27286529541016,598700
2025-04-09,108.99289488120922,119.40483590064514,108.99289488120922,118.996337890625,605700
2025-04-10,117.88482818643432,120.1268160555743,116.49783691957379,118.69232940673828,565400
2025-04-11,118.81582875860958,120.1553246734971,116.44084217012865,119.4333267211914,553900
2025-04-14,120.71581396913928,123.29029847471422,120.55431662604663,122.08380126953125,415500
2025-04-15,122.65736884429731,123.6037601718901,121.17565764606456,121.44332122802734,286600
2025-04-16,122.96327840623549,123.46035958037189,121.0227028505883,121.77790069580078,425900
2025-04-17,122.15072731653636,123.50816831498567,121.25213612077799,122.33235931396484,431000
2025-04-21,122.31323241302184,122.31323241302184,118.97698442542033,119.93292999267578,307300
2025-04-22,121.5962651516299,124.17731509426973,121.17565408944184,123.84274291992188,226400
2025-04-23,124.16776654926971,125.40092988713504,121.93085746947412,122.8103256225586,331000
2025-04-24,122.23675267084033,123.73758680134286,121.7396569308288,123.44124603271484,293400
2025-04-25,122.48530652640046,123.0110649033643,119.92336489797972,120.91754913330078,378000
2025-04-28,121.43376006232553,122.5139831838507,120.96534879261104,121.70142364501953,257100
2025-04-29,121.09918223992996,122.65737085665499,120.52561637013021,122.39926147460938,249000
2025-04-30,122.39926547530645,122.39926547530645,118.9578701440238,121.08007049560547,444900
2025-05-01,119.37847456639348,121.54847499292829,118.49900643356118,120.55429077148438,568300
2025-05-02,121.65362983591724,124.36851892572564,120.81239310426238,123.97657775878906,305100
2025-05-05,123.42212677001953,124.90384524452654,122.80076801614774,123.42212677001953,262100
2025-05-06,122.7625288793085,124.51191103035393,122.68605148298953,124.24424743652344,395400
2025-05-07,118.53724384787417,120.22926420020546,116.13781856334968,116.61579132080078,1021600
2025-05-08,116.97906456421208,118.59460765312505,116.72095517047258,117.39012145996094,549900
2025-05-09,117.21805224495563,117.77249515075525,116.2812223467319,116.45329284667969,531500
2025-05-12,117.189357151395,118.12618696488737,116.36725071853986,118.03059387207031,460600
2025-05-13,118.27914140123585,119.77041406600907,117.86808453937074,118.77622985839844,447500
2025-05-14,118.33650562512094,119.3211284172583,116.16650504857657,116.64447784423828,663400
2025-05-15,116.64447232184807,118.97698178809895,116.64447232184807,118.71887969970703,295800
2025-05-16,118.93873982132094,121.36684231677033,118.78579233066374,121.04182434082031,358800
2025-05-19,120.86020465797263,121.81615027504327,120.56386385053233,121.53892517089844,277700
2025-05-20,121.06094091245677,121.76833856006344,120.12411838057224,120.18147277832031,311000
2025-05-21,119.30200833153901,119.49319452546544,117.42834862328822,117.44747161865234,365800
2025-05-22,117.55263024242227,117.85853253916085,115.21055917347702,116.05179595947266,454800
2025-05-23,115.30616258386682,116.62536490557636,115.28703958734692,116.18563079833984,411500
2025-05-27,117.02685590024123,118.11663327562265,115.84148542572365,117.99236297607422,368900
2025-05-28,117.70557051709113,118.26958217246148,116.09002753036178,116.27165222167969,405400
2025-05-29,116.40548447825024,117.59086219169929,116.12826669145275,117.57173919677734,296000
2025-05-30,116.48196633739737,118.61372816921873,116.48196633739737,118.51813507080078,886500
2025-06-02,117.7724884983182,119.38803880694576,117.16068393156998,119.34980010986328,414000
2025-06-03,119.25420872646393,119.55054951650187,117.19892431179957,119.04389953613281,421900
2025-06-04,119.46452001519165,120.32487249380115,118.27914954093299,118.32694244384766,515800
2025-06-05,118.3842929755411,118.3842929755411,117.00773634804146,117.63865661621094,536000
2025-06-06,118.86226632815031,120.12412145721134,118.39385505021102,119.64614868164062,400700
2025-06-09,119.50275439664402,119.55054729783224,116.38636988371572,119.12993621826172,421700
2025-06-10,118.86227116026289,119.29245105173612,117.91588706827949,118.39385986328125,387600
2025-06-11,118.23134412134131,118.62327799838437,117.18935969514686,117.53350067138672,582700
2025-06-12,117.0172972487756,119.90424957538022,116.7305106689795,119.83733367919922,456400
2025-06-13,118.77623581314211,120.0094064605614,117.9923607457848,118.41297912597656,612700
2025-06-16,119.01521777099336,119.88513169885158,117.92544045679409,118.5085678100586,541500
2025-06-17,117.77249193912965,118.57549001475046,116.606244463827,118.06884002685547,696100
2025-06-18,117.8107235444399,119.50275119479637,117.24671918984473,117.28495788574219,695000
2025-06-20,117.82985378034594,119.02478575075631,117.38055819254589,118.36518096923828,703200
2025-06-23,118.53725096604907,120.63077410325256,118.14530978062602,120.52561950683594,305700
2025-06-24,120.70724182820328,121.27125349726195,119.617464480705,120.57341003417969,510000
2025-06-25,120.3057516694847,120.3057516694847,116.95994208705724,117.27540588378906,489800
2025-06-26,117.61954370657256,118.96742316660162,117.40923451442815,118.89095306396484,474400
2025-06-27,118.89095184760085,120.27706999140999,118.26002427762262,119.41671752929688,965800
2025-06-30,119.39759319712472,120.91754302592476,118.95785914678098,120.6498794555664,376600
2025-07-01,120.38221740841065,121.37640160609634,119.55054219574373,121.05137634277344,498200
2025-07-02,120.8506341387006,121.37640710615726,117.42834733465803,119.72261810302734,546300
2025-07-03,121.40508235141975,121.95953250939745,119.50275278819069,121.8161392211914,376500
2025-07-07,121.23301359242635,122.12204324003434,120.53517013629472,120.84107971191406,513000
2025-07-08,120.35354156684893,121.75878263813554,119.68437533165816,120.15279388427734,733300
2025-07-09,120.2579589455999,120.91755644768774,118.9005106558013,120.65945434570312,564800
2025-07-10,120.52562574867986,122.73385780121825,120.38223244675052,122.1316146850586,395100
2025-07-11,121.55804109390616,121.80658168871561,120.659449932298,120.75504302978516,394400
2025-07-14,120.75504374219875,122.72429656982422,120.55429604830562,122.72429656982422,411300
2025-07-15,122.06054788278526,122.69543171121317,120.63688100409871,121.20442199707031,635700
2025-07-16,121.87778152274007,122.75315034820869,120.05971571186414,120.64649963378906,704500
2025-07-17,120.22325204761273,122.71467286829672,120.06933814073453,122.49342346191406,549600
2025-07-18,122.54151307794068,123.99403692199127,122.2914066698252,122.60884857177734,383300
2025-07-21,122.74353160331393,123.16678017509511,121.00242270682573,121.04090118408203,394800
2025-07-22,121.56995954997079,124.24415858461379,121.3198604649401,123.61888885498047,471500
2025-07-23,124.62893167195824,124.62893167195824,122.52228827174734,123.50346374511719,286700
2025-07-24,122.83972147320834,123.2148774445789,120.89660611736645,120.9831771850586,397100
2025-07-25,121.11784792950492,121.68538890840416,120.70421350763893,121.40642547607422,536700
2025-07-28,121.53148284847322,121.91626027439385,120.01162339156615,120.22325134277344,443900
2025-07-29,121.20442504893555,122.09902943214321,120.2328637138561,120.91584014892578,396300
2025-07-30,121.3198578363886,121.78158485953277,118.52060931987963,119.0881576538086,383500
2025-07-31,118.29937081406428,121.41605400043889,118.29937081406428,120.14629364013672,461800
2025-08-01,119.64607472981196,119.85770266898345,117.46247452085407,117.76067352294922,601000
2025-08-04,118.65527462893878,119.39597239581776,118.06849075508028,118.89575958251953,545900
2025-08-05,119.14587219052358,120.56953907997095,118.60718821495091,119.58836364746094,650900
2025-08-06,118.20316792529667,125.21571041922708,118.20316792529667,122.8012466430664,685200
2025-08-07,122.96477583681268,123.99404386926267,121.57958006996911,123.04173278808594,695600
2025-08-08,123.65737891871656,124.74436104080819,122.9743951212276,124.41730499267578,716800
2025-08-11,124.78283946126467,125.0521814470615,123.24372981839358,123.48421478271484,348100
2025-08-12,123.80165361959318,126.01411817196019,123.13791278607938,125.802490234375,347900
2025-08-13,126.0622305055019,128.8326075171965,125.41773251507843,128.7075653076172,348400
2025-08-14,128.68831582316614,128.77488688953684,126.86063592449725,128.27468872070312,412200
2025-08-15,128.5055389094752,128.5151677017595,126.38927421014849,126.64900207519531,346300
2025-08-18,126.54319140581877,126.54319140581877,125.24456672476128,125.42733764648438,401800
2025-08-19,125.61009463480289,127.71674504112926,125.6004805213714,127.69750213623047,266600
2025-08-20,128.65945363386393,129.57329354649704,128.16886959942815,129.00575256347656,458900
2025-08-21,128.80373822010398,129.44825082715136,127.5820851960877,127.99571228027344,391500
2025-08-22,128.74604222461858,130.42943717424393,128.3612721073484,129.4867401123047,249700
2025-08-25,129.1885226811138,129.55404983707982,128.082283064855,128.5055389404297,224600
2025-08-26,128.2746824343175,129.28470751521942,128.06305449709077,129.1885223388672,422300
2025-08-27,128.6498353866833,131.82422501511198,128.3997216423086,130.91038513183594,646500
2025-08-28,130.8526745400729,131.49717246795785,130.10236264324945,131.38174438476562,429400
2025-08-29,131.72804474334535,132.4879707626776,130.3332349034851,130.68914794921875,364300
2025-09-02,130.80457966756,131.68956258831946,129.53482666926604,131.66070556640625,337000
2025-09-03,130.8719206507376,132.27634462408398,130.5929498721437,132.1897735595703,372900
2025-09-04,133.02667354447678,134.4311123753942,132.22827627673934,134.36376953125,629200
2025-09-05,134.03669617218327,134.65233709363608,132.1609163863534,133.37295532226562,513500
2025-09-08,132.73808093979662,133.15170801660835,131.5645131860917,132.42063903808594,575400
2025-09-09,132.0743387184919,133.5364913381017,131.62222583399438,133.1132354736328,424200
2025-09-10,132.1032073749616,132.9689474081536,131.46832352233392,131.96853637695312,467800
2025-09-11,131.71842556854293,134.99864420274326,131.11241340291488,134.80625915527344,554100
2025-09-12,134.39261065881226,135.4122644584369,133.82505504370764,134.53689575195312,309900
2025-09-15,134.3060415354478,135.15255332799737,132.9497174580698,134.01747131347656,486300
2025-09-16,132.89198275247048,133.7000233717229,132.3051988641514,133.4018096923828,625000
2025-09-17,133.78660898635331,135.7489600110403,133.38259597180127,133.7481231689453,573600
2025-09-18,133.22866752582934,136.17220108080218,133.22866752582934,135.43150329589844,475700
2025-09-19,136.0471487355728,136.30687661026016,134.4118538925778,135.89324951171875,1253300
2025-09-22,136.2684227132888,137.42274776743574,134.1617717834999,136.88406372070312,371700
2025-09-23,137.28804609523377,138.99068360972342,136.8455473396469,138.0672149658203,476600
2025-09-24,137.78827046484594,139.40432237989947,137.7594134433655,138.95220947265625,463500
2025-09-25,139.31777386622167,140.22199982707124,137.43236498210553,137.6920928955078,456100
2025-09-26,138.67324619073068,140.37586908205017,138.67324619073068,139.71214294433594,382000
2025-09-29,139.74099920695846,140.08729812295005,138.3173177311951,139.0387725830078,408500
2025-09-30,138.8944921597181,140.90494289172221,137.55739637646695,140.1738739013672,585700
2025-10-01,140.0584543033824,141.48212123528734,139.33699938357387,140.9241943359375,535600
2025-10-02,140.25084841356053,141.81880055957959,138.41353957627092,141.50137329101562,399600
2025-10-03,141.50135562396622,143.66572025308716,140.51055876798938,143.05007934570312,420300
2025-10-06,144.29096826950578,144.3102111751252,141.90536170396678,142.10736083984375,563700
2025-10-07,142.72301809166203,143.31943080999923,141.13582312981632,141.25125122070312,321700
2025-10-08,141.72261362505554,142.25168352954287,140.7799165903573,141.6841278076172,321000
2025-10-09,141.84767685657403,141.84767685657403,137.60551799371015,137.90371704101562,434700
2025-10-10,138.240387830434,138.240387830434,131.62223670078475,132.31483459472656,850500
2025-10-13,131.9012001628098,133.80585181634163,130.94888901408254,133.07476806640625,423500
2025-10-14,132.5553120891792,135.77780172694673,132.3340700371622,135.44113159179688,494800
2025-10-15,134.42476252942998,134.9571599674843,130.87224110874723,132.11126708984375,431900
2025-10-16,130.40758391329425,131.18197868881154,126.72921980735087,127.10673522949219,444300
2025-10-17,127.21322910359083,127.80370352513378,126.51627520372527,126.91315460205078,385300
2025-10-20,127.09707034983707,127.93921679342554,125.97419857815046,126.39044189453125,332400
2025-10-21,126.57434271497227,127.29066049439687,125.82900119311887,126.74858856201172,472000
2025-10-22,127.33905075492092,128.5490379062023,126.42913805390118,128.21023559570312,523900
2025-10-23,129.24599959689425,129.6138256695563,127.4552125952603,129.3234405517578,310400
2025-10-24,129.59447644258972,130.08814591294754,127.80368944186799,127.98760986328125,261500
2025-10-27,128.4328809061114,128.91687581113055,127.84242130152629,128.7620086669922,310300
2025-10-28,128.21024433930845,128.75231625679424,126.45818518802331,126.63243103027344,230900
2025-10-29,125.78059804025008,126.47755188377943,125.07396961596562,125.65475463867188,368300
2025-10-30,125.63538129687888,127.82304755257398,125.5385911855201,126.81632995605469,321500
2025-10-31,125.93547864325113,127.62946078995708,125.06427896273394,127.46488952636719,669600
2025-11-03,126.55498936336099,127.34873330368781,124.59964586883586,126.20651245117188,436900
2025-11-04,126.56467987466675,128.06506717906817,125.85805138085523,127.2906723022461,569800
2025-11-05,129.0524125739938,134.29891573497852,128.43288489678108,130.8528594970703,594400
2025-11-06,132.40165497641317,137.32871993455825,132.21773453544037,136.89312744140625,762900
2025-11-07,136.486564671199,138.57742622806794,130.8528568269165,138.48062133789062,546000
2025-11-10,137.9095073986327,138.75165379452332,135.51857142121594,137.69654846191406,620800
2025-11-11,137.70623414610188,139.04206489862037,136.9028007783084,137.81271362304688,422200
2025-11-12,138.0063190593304,139.00334741637545,135.7992886277174,137.50296020507812,642700
2025-11-13,137.4158372637592,138.8194195069906,136.72855801302202,138.60646057128906,553300
2025-11-14,138.20957561729995,139.68092417612743,137.29966288710864,137.88046264648438,521400
2025-11-17,138.1848208336469,138.45971661446947,135.75983556798616,136.3587188720703,384700
2025-11-18,135.56347633984268,136.79069493180168,134.5031576787066,135.9169158935547,391900
2025-11-19,135.7696467742249,136.57470939745536,133.7177407916444,134.2675323486328,432400
2025-11-20,135.21985238056945,136.52561479137265,134.07117754866653,134.65042114257812,301900
2025-11-21,135.47513376859465,136.60416899402628,134.63080669351368,135.7598419189453,485400
2025-11-24,135.73038384237597,135.80892763432638,133.36430266972036,133.72756958007812,515700
2025-11-25,134.4933450654463,135.55366372455168,134.08100141702127,135.0431365966797,389700
2025-11-26,134.9940542301787,136.03473326951445,134.6995187520826,134.7584228515625,335700
2025-11-28,134.75841419661086,136.22126415609435,134.65041836093496,135.2100372314453,208600
2025-12-01,134.96461062509144,135.56349397510314,132.56907722504465,132.91270446777344,321700
2025-12-02,133.01086007183375,134.17917460689875,130.67424598239995,130.78224182128906,401700
2025-12-03,130.73314151269386,131.53818909290513,127.63072941763677,129.29974365234375,374300
2025-12-04,128.62232893510588,131.03750186847384,128.62232893510588,130.9098663330078,423700
2025-12-05,130.75278375753624,132.66725694009017,128.75978176012936,130.15391540527344,391300
2025-12-08,129.69248091290743,131.24367219904283,128.58307039114854,129.96737670898438,444600
2025-12-09,130.2324387826459,132.1076324987828,130.2324387826459,130.3895263671875,309500
2025-12-10,129.95755210038354,131.15531880016846,129.77101245326494,130.63497924804688,472900
2025-12-11,131.01785797226844,134.16936200632696,130.92950182625557,133.59011840820312,566300
2025-12-12,134.50315410954906,135.102037365761,133.5213792620341,134.7289581298828,322300
2025-12-15,135.76964889622357,135.89728443133947,134.1104618432001,134.94496154785156,406900
2025-12-16,135.79910312738605,135.79910312738605,132.47087203665572,133.86500549316406,413400
2025-12-17,133.32504028323572,135.61257769858454,132.26472154689185,135.4554901123047,533300
2025-12-18,135.14131752125587,135.77948023494687,133.717746822556,135.42604064941406,562200
2025-12-19,135.0333170192428,135.7107441165426,134.06136942807046,134.9547882080078,731000
2025-12-22,134.06135800207832,136.1132638315552,133.75701019721848,135.4358367919922,336700
2025-12-23,135.65184702741607,136.50598646517605,135.39659092597103,135.75003051757812,255700
2025-12-24,135.65183175101217,136.14271918514655,134.5915130955984,135.5732879638672,108600
2025-12-26,135.455489173766,136.07401217752187,134.90569760629265,135.64202880859375,225700
2025-12-29,135.83838433575283,135.9463801807961,135.19040926549317,135.42604064941406,276900
2025-12-30,135.9463707332037,137.203041398722,135.08240403289886,135.3572998046875,245800
2025-12-31,135.2787661744336,135.3769496634582,134.05154746511198,134.18899536132812,337400
2026-01-02,134.08100820085508,134.1889890607361,131.57747915524806,132.33343505859375,439300
2026-01-05,132.33343879223156,134.37553248395906,130.7724202185941,133.16795349121094,434600
2026-01-06,132.02909255103398,132.30398834163813,129.93792207113083,129.996826171875,468500
2026-01-07,129.99681700280718,131.07676039523835,129.54519396112784,130.80186462402344,482100
2026-01-08,130.98840217516118,133.2955791263376,130.5858708805822,132.57887268066406,343300
2026-01-09,132.26473252797604,133.01087615370767,129.82993466127982,129.89865112304688,313200
2026-01-12,129.53538373559874,130.62515448251452,128.45542534471062,129.2015838623047,287000
2026-01-13,128.97576711568044,129.22121084695377,126.90422142450578,127.15949249267578,411500
2026-01-14,127.54237652231154,130.07535747596083,127.22820137424857,129.43719482421875,613500
2026-01-15,131.92790167664413,132.54070262464012,130.0697724122595,130.36627197265625,367200
2026-01-16,129.59534117102962,130.27732031328756,128.962783648612,129.53604125976562,347400
2026-01-20,129.14070763331299,131.34477328616873,128.53780002371832,130.1191864013672,419400
2026-01-21,130.38604915545167,131.28547141035105,128.40930490188566,129.86221313476562,541300
2026-01-22,129.1209319762867,130.85058317051661,126.3534870492465,126.8970947265625,633500
2026-01-23,126.5709266638231,126.916862925767,124.62383245183727,126.30406951904297,696700
2026-01-26,126.95639535896825,128.2215104616871,126.05698065403065,126.53140258789062,584800
2026-01-27,126.57093004103048,127.11453771800657,125.54302214136345,126.36337280273438,482900
2026-01-28,126.3633686422981,127.92499079435068,126.3633686422981,126.95639038085938,433800
2026-01-29,128.13255307200404,129.39766810048692,126.53139516312804,127.31220245361328,716100
2026-01-30,127.43080372918934,128.97267682652856,125.94825316506592,128.75523376464844,1728000
2026-02-02,128.75523269600515,129.71395480233,127.92498870237155,128.62673950195312,526200
2026-02-03,127.58894318663613,130.55405931041403,127.58894318663613,128.73545837402344,616600
2026-02-04,125.98779235228761,130.959302791368,124.53488416386692,124.7127914428711,1044000
2026-02-05,124.6633721395092,128.87383946043522,124.6633721395092,128.17208862304688,898000
2026-02-06,128.90348002856229,130.0499952178822,127.74708654810286,129.51626586914062,719300
2026-02-09,129.7930260016906,131.15696918752002,127.66801702643743,128.13255310058594,580300
2026-02-10,127.61860248016953,128.87383928720482,126.70930194543394,127.92499542236328,656400
2026-02-11,127.84593519657071,128.9825570615031,126.93661960699141,127.37150573730469,714700
2026-02-12,127.85581455674281,128.57732196186865,126.5511561548987,127.5,944100
2026-02-13,127.5,128.9499969482422,126.75,128.9499969482422,617000
2026-02-17,129.5,131.64999389648438,128.3800048828125,131.10000610351562,470200
2026-02-18,130.9600067138672,130.9600067138672,127.83999633789062,129.6199951171875,480600
2026-02-19,129.60000610351562,131.0,129.42999267578125,130.3699951171875,455200
2026-02-20,130.8699951171875,131.3800048828125,128.32000732421875,130.2100067138672,506300
2026-02-23,129.47999572753906,131.30999755859375,129.4499969482422,129.61000061035156,722300
2026-02-24,129.97999572753906,130.91000366210938,128.22000122070312,130.85000610351562,555700
2026-02-25,130.89999389648438,132.16000366210938,129.66000366210938,131.77999877929688,848400
2026-02-26,132.5,133.8800048828125,131.75999450683594,133.35000610351562,652000
2026-02-27,132.83999633789062,134.00999450683594,131.66000366210938,132.97999572753906,5588800
2026-03-02,132.89999389648438,135.41000366210938,132.55999755859375,134.5,485900
2026-03-03,132.75999450683594,132.75999450683594,129.14999389648438,131.91000366210938,575300
2026-03-04,131.6300048828125,133.1999969482422,130.0,132.7899932861328,492600
2026-03-05,132.05999755859375,132.33999633789062,130.6999969482422,131.57000732421875,448800
2026-03-06,131.16000366210938,131.16000366210938,128.41000366210938,130.74000549316406,405200
2026-03-09,130.7100067138672,130.7100067138672,127.62000274658203,129.25,366000
2026-03-10,129.02000427246094,130.5399932861328,128.39999389648438,128.9499969482422,413000
2026-03-11,128.2100067138672,128.8300018310547,127.19999694824219,127.30000305175781,507400
2026-03-12,126.5,129.39999389648438,125.5,128.2100067138672,467800
|