raw_data/ALV.csv

Date,Open,High,Low,Close,Volume
2013-01-02,36.118236143658606,36.37244076946599,35.932877494055774,36.361846923828125,607528
2013-01-03,36.1658964968089,36.49954093767003,36.04938662986954,36.250633239746094,546317
2013-01-04,35.85872676898553,35.932869651827566,35.40857255027041,35.57274627685547,1442271
2013-01-07,35.42976059081324,35.55156456312735,35.20203500032625,35.32913589477539,874162
2013-01-08,35.1861461750719,35.21262517692175,34.68303392357324,34.70421600341797,954528
2013-01-09,34.979611581571085,35.09082453039347,34.74129491513639,34.84721374511719,1234765
2013-01-10,35.35562731690171,35.36621835996422,34.709523216491505,34.83662414550781,1043776
2013-01-11,35.06434852255592,35.17556428497764,34.24347962307195,34.58771514892578,1806621
2013-01-14,34.87369357851878,34.931948515776305,34.566528123064444,34.656558990478516,991032
2013-01-15,34.75189876028672,34.86311455417187,34.56654003850794,34.79426574707031,1261553
2013-01-16,34.86839465457892,34.92135546983022,34.31761843967746,34.465904235839844,1220607
2013-01-17,34.74659189356467,34.96372649432604,34.5347570202578,34.889583587646484,819198
2013-01-18,34.894875320530375,34.926648443733825,34.49767903347318,34.59830093383789,885960
2013-01-22,34.815446771352256,34.857813753425035,34.476505306591875,34.58242416381836,1242260
2013-01-23,34.587717902868626,34.64067592456033,34.24348234960607,34.31232833862305,1315269
2013-01-24,34.995512439404116,35.09613438352632,34.56654003850794,34.79426574707031,2041054
2013-01-25,35.403278787671994,35.43505471230936,35.15437111679656,35.265586853027344,1636313
2013-01-28,35.60982185842441,35.652188822722145,35.170258645148564,35.40327835083008,1094160
2013-01-29,35.56745842554342,36.20297141547489,35.514500411760004,36.13941955566406,1725978
2013-01-30,36.160608155754105,36.4836588028084,35.67867784286269,35.75811767578125,1823832
2013-01-31,34.96901773571114,35.30266219035505,34.49238440284177,34.84721374511719,2259248
2013-02-01,34.810144320513295,35.23911380151836,34.73600141263478,35.196746826171875,982149
2013-02-04,34.555945399036645,34.56653644360873,34.17993387379198,34.4288444519043,1208393
2013-02-05,34.508273185806914,34.78895683007184,34.49238522072864,34.656558990478516,675817
2013-02-06,34.67774369586883,34.826029499758995,34.56652794090699,34.683040618896484,618770
2013-02-07,34.43413112502493,34.54534688329091,33.931018761456784,34.4023551940918,882490
2013-02-08,34.58772351639391,34.91077423095703,34.58772351639391,34.91077423095703,401132
2013-02-11,34.88428202839917,35.16496565180737,34.85780302326577,35.14378356933594,512727
2013-02-12,35.29206270638831,35.68925612073757,35.29206270638831,35.57274627685547,573799
2013-02-13,36.2453304059788,36.45187110079465,35.83224901634711,35.95405578613281,1201869
2013-02-14,35.83225799256628,35.94347094651695,35.583347468793825,35.90110397338867,280792
2013-02-15,35.74222345448538,36.499540382153235,35.69455956307519,35.70515060424805,546733
2013-02-19,36.39877603464046,36.95366756885549,36.21203241469424,36.91098403930664,1314991
2013-02-20,37.03903859827873,37.22578223824256,36.34008972378392,36.441463470458984,592398
2013-02-21,35.971939867826805,36.158683512581305,35.36369172209193,35.72117233276367,734530
2013-02-22,35.7798611165069,35.82788115109905,35.283659742468636,35.321006774902344,597950
2013-02-25,35.52908197761692,35.5877721701424,34.216548919677734,34.216548919677734,959663
2013-02-26,34.54734546956992,34.54734546956992,34.14184784616505,34.248558044433594,892484
2013-02-27,34.18452579092927,34.87280405634006,34.10982894681522,34.81945037841797,763955
2013-02-28,34.93683925798394,35.14492317273518,34.7287553432327,34.77677536010742,553118
2013-03-01,34.840800265390975,35.16626739501953,34.536679132841385,35.16626739501953,608638
2013-03-04,34.904826914895644,35.05955714314067,34.68073632142318,34.920833587646484,581294
2013-03-05,35.60909949058674,35.60909949058674,35.29430547082001,35.44903564453125,670682
2013-03-06,35.89189127841797,36.014605321171956,35.54508384445313,35.90789794921875,467478
2013-03-07,36.54816455597657,36.63353160282423,36.15333702048686,36.28672409057617,774088
2013-03-08,36.45746436003416,37.15641594858716,36.03062343648669,36.788265228271484,822806
2013-03-11,36.569506317803835,37.012353893641865,36.425449067553714,36.8896369934082,456513
2013-03-12,37.24710340468823,37.295123415230265,36.75090227916491,36.894962310791016,328401
2013-03-13,36.724231051915794,36.814934588460865,36.50014046016432,36.75090789794922,507314
2013-03-14,36.526812379500846,36.8682861328125,36.46278852266396,36.8682861328125,431529
2013-03-15,37.09238774205644,37.215101818816066,36.77759356245966,37.1244010925293,480526
2013-03-18,36.446799254006486,36.88964408999639,36.265392118770066,36.71357345581055,579768
2013-03-19,36.77757553178233,36.83626570386238,36.12664431638763,36.596168518066406,504677
2013-03-20,36.766908949345584,37.071032857739624,36.56949523380979,36.894962310791016,514393
2013-03-21,36.59085000448633,36.84695398354282,36.37209587604046,36.40944290161133,455403
2013-03-22,36.500140551113105,36.60685076055198,36.15866957593228,36.32406997680664,679426
2013-03-25,36.41478523076042,36.51615897358263,35.99861443252577,36.06264114379883,491768
2013-03-26,36.17467517132829,36.676210033212215,36.09464181037268,36.606849670410156,339366
2013-03-27,36.28672050123011,36.92164526508413,36.099979751592606,36.740238189697266,538128
2013-03-28,36.8896369934082,37.3698315942949,36.457462417618125,36.8896369934082,930793
2013-04-01,36.79359604293193,36.90030343228963,35.99860452191739,36.21736145019531,783248
2013-04-02,36.702897559398316,36.8629614905302,36.46813392535976,36.590850830078125,550064
2013-04-03,36.8522906377802,36.99634789064712,36.41477955401877,36.61752700805664,860144
2013-04-04,36.356081791232675,36.532152358125025,36.019944504402574,36.16933822631836,580462
2013-04-05,35.68915332434243,36.58018222173626,35.54509606265645,36.276058197021484,959524
2013-04-08,35.961260928424736,36.13199502770272,35.68915027953078,36.02528762817383,490103
2013-04-09,35.92390907297445,36.2653829025458,35.614451416529924,36.105316162109375,1112760
2013-04-10,36.350746305700376,37.231101989746094,36.27071294350012,37.231101989746094,634455
2013-04-11,37.151072525852015,37.98874471593708,37.09771600783067,37.86602783203125,926074
2013-04-12,37.52455220470455,37.74864277254784,37.44985534875679,37.68461608886719,874024
2013-04-15,37.10839562510253,37.15107915210903,36.09464985227885,36.37209701538086,1301666
2013-04-16,36.58550588719243,36.87895965576172,36.505475352614674,36.87895965576172,493850
2013-04-17,36.32407554114346,36.356088891383045,35.641130661124976,35.9932746887207,1213945
2013-04-18,35.8545368266129,35.8545368266129,35.19826905826783,35.46504592895508,856674
2013-04-19,35.75852441684662,35.90792104877365,35.42772344087838,35.89191436767578,1178828
2013-04-22,35.66247879361295,36.80961176148488,35.566438729544,36.38810729980469,999360
2013-04-23,35.99327119488918,36.22269829930947,35.747837416902854,36.164005279541016,1509311
2013-04-24,35.92392156981862,36.95367426636776,35.8705678544727,36.93233108520508,1582736
2013-04-25,36.958995986232715,37.97807527210127,36.90030296776964,37.860694885253906,2301720
2013-04-26,39.994894391971556,40.597805837960564,39.46667981428917,40.06425476074219,2824164
2013-04-29,40.12829672410278,40.763221758822084,40.02692296962171,40.33104705810547,1359962
2013-04-30,40.44308293920094,40.85925370244693,40.40573591079167,40.77388381958008,840434
2013-05-01,40.517781133012136,40.85925502545642,40.32570383416227,40.45375442504883,483024
2013-05-02,40.07492845517479,40.373715933585714,40.016235434378814,40.28301239013672,1025593
2013-05-03,40.53378588167166,41.456828127430235,40.53378588167166,40.821903228759766,920660
2013-05-06,40.72585553600914,41.344773642414125,40.72585553600914,41.04598617553711,708713
2013-05-07,41.24340444464096,41.302094644558174,40.89126042009796,41.264747619628906,496488
2013-05-08,41.60622030072477,41.771620732087776,41.49951007161575,41.6275634765625,630430
2013-05-09,41.63289383634521,41.9636946727282,41.45682324360446,41.5368537902832,449157
2013-05-10,41.782282293804755,42.13975993385179,41.71292193045089,42.097076416015625,773949
2013-05-13,41.56886484171222,42.203789630496864,41.56353116725215,42.16110610961914,940925
2013-05-14,42.08641258403365,42.27848985575657,41.90500548711766,42.17177963256836,873330
2013-05-15,42.01704680806001,42.257144073104044,41.798289889886064,42.07573699951172,535074
2013-05-16,42.03306357406081,42.187793849100395,41.616895606757296,41.71826934814453,278988
2013-05-17,42.05439463754044,42.88139665806841,42.01704761727884,42.705326080322266,538128
2013-05-20,42.67847486277796,42.850285024602854,42.5281420372303,42.646263122558594,333675
2013-05-21,42.47982351617523,42.6838482771234,42.25969430524488,42.3885498046875,405851
2013-05-22,41.867749928443565,42.63552131678476,41.49728508145805,41.7388916015625,486494
2013-05-23,41.175164188484366,41.86777238130716,41.062415934796306,41.58858108520508,359770
2013-05-24,41.49728568413134,42.12009430657405,41.37916744463994,41.94828414916992,359214
2013-05-28,42.318761538928264,42.66774915896087,42.02346585271521,42.0664176940918,693584
2013-05-29,42.05567228420923,42.39928979134681,41.94292123502462,42.03419494628906,840434
2013-05-30,42.393929708939545,42.62479906394577,42.109371260712514,42.11473846435547,469977
2013-05-31,42.469086719389324,42.87176335756948,42.12546920776367,42.12546920776367,872080
2013-06-03,42.410042314449456,42.71607814395418,41.99662544226239,42.67849349975586,985064
2013-06-04,42.49593569428646,42.80197144949163,42.16305539562775,42.45298385620117,471087
2013-06-05,42.216749464599545,42.22211951068165,41.49729690111977,41.70669174194336,283846
2013-06-06,41.72279854954998,41.985879634126825,41.336226306117055,41.96977233886719,271354
2013-06-07,41.80868830078504,42.6462588468601,41.6100336206289,42.61941146850586,424450
2013-06-10,42.238204344000685,42.442229043974216,41.8462650748169,42.08787155151367,685950
2013-06-11,41.636885454051395,41.99661025339659,41.459708076964574,41.56708908081055,415151
2013-06-12,41.92680896967582,42.15767824304508,41.722787076222076,41.733524322509766,280376
2013-06-13,41.513392960977306,42.39928544245392,41.448966639420746,42.29190444946289,624461
2013-06-14,41.803315767810915,42.01270768116428,41.34158011821085,41.49728012084961,981732
2013-06-17,41.78185594710835,42.07178442665351,41.58320403831471,41.86239242553711,971184
2013-06-18,41.73889279831286,42.44760793088412,41.631511803765626,42.32948684692383,1082085
2013-06-19,41.89460857848353,42.163059726187775,41.65300197699001,41.722801208496094,911222
2013-06-20,40.418113194401485,40.7402533450306,40.09060015610502,40.4449577331543,1234071
2013-06-21,40.35906388907144,40.87448882401089,39.80605147369931,40.11208724975586,3256248
2013-06-24,38.742970700502916,39.95100333486728,38.30270947598827,39.505374908447266,2196510
2013-06-25,39.8704845947876,40.10135111837921,39.591293336436735,39.768470764160156,802680
2013-06-26,40.24631553656604,40.606040427477794,40.117457162031315,40.514766693115234,435832
2013-06-27,40.520122648231066,41.50265604117459,40.5147526035601,41.21809768676758,1133163
2013-06-28,41.14293295811016,41.797953351664475,41.137562913219554,41.55097961425781,615439
2013-07-01,41.15903543615586,41.830163043091346,41.11071356618513,41.71741485595703,1113731
2013-07-02,41.59929662456018,42.109354174390624,41.56708204457969,41.71741485595703,695804
2013-07-03,41.556356036829534,41.85702460425883,41.42750051604414,41.70669174194336,233323
2013-07-05,42.028828222301215,42.7858625125407,41.71742527603734,42.52814865112305,582127
2013-07-08,42.75366337399809,42.85030717300224,42.232868260162235,42.29729461669922,474974
2013-07-09,42.41539714555815,42.6570036942203,42.37781251484286,42.50130081176758,227354
2013-07-10,42.517419414338505,42.963050842285156,42.517419414338505,42.963050842285156,532992
2013-07-11,43.43551312380928,43.682489721655564,43.14021748968691,43.64490509033203,594342
2013-07-12,43.537544648559404,44.07981710125222,43.4033190472512,43.91874694824219,557560
2013-07-15,43.85966872559098,44.154967213441715,43.81134684472835,44.14959716796875,461232
2013-07-16,44.101281830089,44.22477015190411,43.51068760956343,43.789878845214844,693167
2013-07-17,44.530798270707905,44.72945299212298,44.1818107075946,44.724082946777344,620575
2013-07-18,44.686498431014506,45.49185451542589,44.63817655424622,45.30930709838867,1207144
2013-07-19,45.08917602915353,45.185819784784904,43.95630971564238,44.09590530395508,1584263
2013-07-22,43.54827440327036,43.78451096605371,42.88251371600975,43.74692916870117,1099296
2013-07-23,43.575107538788636,43.897250547782946,43.37645282538204,43.45698928833008,536184
2013-07-24,43.763024467352295,43.80060625440133,43.279811381193305,43.424774169921875,298975
2013-07-25,43.46773094586947,43.60732654820965,43.129483452766024,43.435516357421875,516475
2013-07-26,43.45699315410444,43.57511141507037,43.172434750105225,43.344242095947266,339644
2013-07-29,43.40330189292896,43.51605010263469,43.18853987859677,43.32813262939453,204730
2013-07-30,43.31739259793082,43.80597572272039,43.263703519196824,43.73617935180664,575881
2013-07-31,43.74154168962081,44.27844663124188,43.74154168962081,43.90261459350586,470532
2013-08-01,44.44490000949638,44.62207741388372,44.267719762310726,44.58986282348633,468728
2013-08-02,44.20865574492372,44.70797615533961,44.2032885423158,44.638179779052734,205285
2013-08-05,44.584489468282165,44.68650327790154,44.4341566194514,44.50395584106445,187519
2013-08-06,44.2945671081543,44.471744512376226,44.20866058624202,44.2945671081543,360880
2013-08-07,44.08518383309998,44.32679046584352,43.92411084940505,44.128135681152344,426116
2013-08-08,44.546900631655355,44.93883998574383,44.520056093495356,44.88515090942383,476917
2013-08-09,44.74020551844183,45.07845594917166,44.471754329849325,44.54692077636719,465119
2013-08-12,44.020727132971444,44.71333200168421,43.96166802345308,44.70259475708008,672764
2013-08-13,44.80999001751458,45.250251300210095,44.60596524820779,45.164344787597656,364350
2013-08-14,45.24487905941037,45.44353377366533,44.83146233824207,45.089176177978516,469144
2013-08-15,44.455627398666984,44.52005656517171,44.12811720693076,44.33750915527344,298975
2013-08-16,44.46637995070928,44.84221498948327,44.33752441614573,44.45564270019531,299808
2013-08-19,44.38001080751114,44.68790295415867,44.10452610256152,44.22336196899414,250534
2013-08-20,44.412426622567104,44.66630353783169,44.16394951822134,44.52585983276367,201121
2013-08-21,44.21796280183789,44.63389122737293,43.83984735138295,43.89926528930664,327984
2013-08-22,44.42322877738471,44.77973927838323,44.28818774429916,44.68790817260742,245121
2013-08-23,44.90936829700205,44.97418889461919,44.62848094737359,44.87155532836914,198900
2013-08-26,44.671706436721536,44.92558335328132,44.24497264835227,44.32059860229492,328540
2013-08-27,44.045111456425985,44.055913937798145,43.326690673828125,43.326690673828125,279682
2013-08-28,43.26186733615261,44.09912394123098,43.234859704391475,43.80743408203125,373650
2013-08-29,43.68318919143767,44.131527825765005,43.66158423319816,43.74260711669922,363795
2013-08-30,43.59136096874825,43.758812265413155,43.36449174682179,43.74260711669922,394608
2013-09-03,44.36919812757556,44.57986505421306,43.99108276962245,44.207149505615234,535490
2013-09-04,44.001897397717556,45.05521795292913,43.98028957552924,44.84995651245117,579351
2013-09-05,45.01742039441305,45.363125625358435,44.90398430140836,45.228084564208984,395580
2013-09-06,45.3901201873417,45.78444077310227,44.849956098381114,45.30909729003906,382394
2013-09-09,45.82765210470503,46.20036483340457,45.78443646479397,46.01670837402344,441523
2013-09-10,46.481253944484955,46.70272052204991,46.34621292986209,46.51366424560547,285928
2013-09-11,46.96740648632493,46.97280915696547,46.32460880300566,46.470455169677734,440829
2013-09-12,46.25439051780773,46.373226396825785,45.811454446865554,45.97350311279297,473030
2013-09-13,46.12474727734563,46.227380859339284,45.75203450401176,46.02751922607422,405574
2013-09-16,46.870178871672856,46.95120463663381,46.48666073095016,46.691925048828125,864030
2013-09-17,46.95660719359076,47.23209193371945,46.697327606414895,46.7945556640625,434305
2013-09-18,47.134848782791934,47.92889249118908,46.740528263395966,47.56698226928711,593509
2013-09-19,48.080156664811135,48.24760802459562,47.529187120990606,47.96672058105469,512866
2013-09-20,47.83707172979214,47.907292145269494,47.39413569506737,47.626407623291016,517446
2013-09-23,47.885690063593714,47.885690063593714,47.03762805606747,47.48056411743164,421674
2013-09-24,47.62101349250313,48.39885231296447,47.62101349250313,47.91810607910156,558115
2013-09-25,47.90729406219491,48.23139424058673,47.631809339572236,47.869483947753906,292035
2013-09-26,47.82087263924142,48.139573034677575,47.49136976160945,47.65882110595703,268578
2013-09-27,47.675019036507535,47.756044790874306,47.32931391799096,47.394134521484375,447214
2013-09-30,47.1672794457359,47.48057435666844,46.8107688794397,47.2050895690918,692334
2013-10-01,47.52917798450228,47.864080639693256,47.26449574666331,47.70743179321289,479415
2013-10-02,47.40494112189287,47.950507908548715,47.08624360711165,47.86408233642578,325625
2013-10-03,48.45826572682967,48.57169606865298,47.68582683553832,48.2421989440918,1042666
2013-10-04,48.188176486223,48.717540945780186,48.020725163726915,48.51227951049805,531188
2013-10-07,47.69123086101553,48.19898755931819,47.61560776638062,47.92890548706055,369208
2013-10-08,48.02073248792471,48.04774298411335,46.79455777943424,46.83237075805664,718984
2013-10-09,47.01601687007793,47.39413227239776,46.63790146775809,47.16726303100586,591010
2013-10-10,47.680432217511864,48.328632675197575,47.63721942568007,48.31242752075195,286761
2013-10-11,48.39884314743307,48.84177631763752,48.33942235331054,48.82017135620117,192654
2013-10-14,48.56089792413211,48.98222616123333,48.469066821610646,48.94441604614258,419454
2013-10-15,48.97681543178079,49.30631825152404,48.72293855433019,48.91740036010742,612941
2013-10-16,49.28471226842774,49.5331893306087,49.13346610711816,49.36033248901367,352691
2013-10-17,49.56019207414936,50.08415666737334,49.46296689739142,50.0517463684082,435693
2013-10-18,50.16518615307363,50.47847810623308,50.073355059116686,50.34884262084961,456097
2013-10-21,50.40285689681526,50.51629294942673,49.91670810576102,50.0085334777832,540348
2013-10-22,50.54329142741167,50.786368652745026,50.273209434910434,50.62431716918945,551036
2013-10-23,50.55410661377399,51.03484990840416,50.09496256097575,50.997039794921875,606278
2013-10-24,48.74995326560475,49.78707154592733,48.45286072110421,49.77086639404297,2367512
2013-10-25,49.851892899150506,49.86269252047607,49.04704654375211,49.635826110839844,831551
2013-10-28,49.37114611785562,49.598018257977394,48.987627980123186,49.0362434387207,593092
2013-10-29,48.99843334191042,49.08485891718365,48.39884840577033,48.74455642700195,720788
2013-10-30,48.68513717073533,48.88499882245505,47.783059832455336,48.08555221557617,817393
2013-10-31,48.155787560365546,48.60412068947816,47.95592301039286,48.198997497558594,759236
2013-11-01,47.9937249175861,48.474473968836485,47.8262707192301,48.18278121948242,557560
2013-11-04,48.215187096977296,48.906597350235884,48.13956687121904,48.89579772949219,558531
2013-11-05,48.64191798908458,49.187481849085366,48.582497197924454,48.8471794128418,577408
2013-11-06,49.16587956470446,49.322525546075916,48.8903919945445,49.10105895996094,411681
2013-11-07,49.160478774255054,49.24691006900549,47.81546825655576,47.84247589111328,664574
2013-11-08,48.09096279803209,48.820183336737536,48.05314695606585,48.79317855834961,405296
2013-11-11,48.82556465747031,48.92279555117887,48.560888184780055,48.566287994384766,305638
2013-11-12,48.063933696507846,48.28540025024033,47.955900324421464,48.096343994140625,491213
2013-11-13,47.61020926862811,48.44746600377665,47.566996479083265,48.44206619262695,661798
2013-11-14,48.52307618815984,48.874183963070124,48.38803517628187,48.7607536315918,291202
2013-11-15,48.814773454238875,49.3117219075309,48.63651678504059,49.20909118652344,519390
2013-11-18,49.48609367832037,49.62730955539572,48.8886295024048,48.95380783081055,598922
2013-11-19,49.105901587194424,49.198239493941855,48.475853833175464,48.6387939453125,543957
2013-11-20,48.92122322258451,49.0189907242981,48.481275216579526,48.73655319213867,571578
2013-11-21,48.714834871213654,49.30143420051271,48.69854028563016,49.20366668701172,549232
2013-11-22,49.4969527184096,50.15415985850103,49.33401264969401,50.002079010009766,470116
2013-11-25,50.002079797567184,50.235633559947644,49.89345308337919,49.97492599487305,344085
2013-11-26,50.27366863099931,50.57783039656834,50.18133072803714,50.51808166503906,552702
2013-11-27,50.697314917178694,50.95802249995699,50.61041238958593,50.643001556396484,474557
2013-11-29,50.60497516988432,50.784215580763416,50.38228637265664,50.43659973144531,222080
2013-12-02,50.05640024330486,50.44746447721441,49.79025730921854,49.866294860839844,742719
2013-12-03,49.93148317987256,50.05641025639159,49.27427588041153,49.404632568359375,528134
2013-12-04,49.14390421276769,49.35030415634075,48.76913460085926,49.16563415527344,505787
2013-12-05,49.366614501301726,49.65448169022577,49.31773074261193,49.393768310546875,400160
2013-12-06,49.93691240783688,49.93691240783688,49.49695864006493,49.65990447998047,317991
2013-12-09,49.60558878494706,49.92061547673677,49.60558878494706,49.828277587890625,340338
2013-12-10,49.59471893310547,49.80654849419634,49.372030152069996,49.59471893310547,289814
2013-12-11,49.551269175900416,49.57299336689269,48.736545869078746,48.79085922241211,283846
2013-12-12,48.48669804880989,48.68223302490142,48.264009271620345,48.39979553222656,517030
2013-12-13,48.503002958491535,48.780010900274576,48.35092208415991,48.47584915161133,497043
2013-12-16,48.53017264428529,48.997280338531574,48.51930766824196,48.964691162109375,513144
2013-12-17,48.81259818181499,49.03528699781076,48.4867064982052,48.87234115600586,649445
2013-12-18,49.01899232986029,49.24711075629092,48.302036378850374,49.18193817138672,875134
2013-12-19,48.99182827599811,49.122184937255376,48.334621111100496,48.48670196533203,663880
2013-12-20,48.61163364689003,49.0624466422108,48.54102569921836,48.95924377441406,464702
2013-12-23,49.51325439503635,49.57300312165387,49.31772513421979,49.37746810913086,493018
2013-12-24,49.32314239980095,49.64902825406543,49.32314239980095,49.4209098815918,265386
2013-12-26,49.6653428759196,49.96950466309347,49.5893053049798,49.77397537231445,312994
2013-12-27,50.203047367458396,50.203047367458396,49.638178067169314,49.70878601074219,244010
2013-12-30,49.89887840211598,50.088983763153884,49.64360046919377,49.84999465942383,265108
2013-12-31,49.87714586601277,50.18673709955685,49.697905506132145,49.8608512878418,313133
2014-01-02,49.35031006530143,49.37746386912698,48.53015705769774,48.83974838256836,545206
2014-01-03,49.07330408579248,49.15477700388714,48.459551022323005,48.73655319213867,411126
2014-01-06,48.79086739079216,48.97553742440658,48.3509193772385,48.606197357177734,290508
2014-01-07,49.00269592098877,49.37203598022461,48.95381217035113,49.37203598022461,677899
2014-01-08,49.1493435331965,49.496953620825145,48.79086272173408,48.94294357299805,1042110
2014-01-09,49.1982231414597,49.2579661038738,48.57903481636444,49.09502029418945,403908
2014-01-10,49.214543319904024,49.76311824499078,49.116775783242545,49.74139404296875,805179
2014-01-13,49.572990819814166,49.71420668156624,48.75827330655831,48.9918212890625,711211
2014-01-14,49.3720354472292,49.573000058223485,49.21995458634483,49.556705474853516,454431
2014-01-15,49.89888192610572,50.023808972376756,49.171066847464374,49.589290618896484,831967
2014-01-16,49.616460624184654,49.741387711252536,49.18737749240056,49.735958099365234,522582
2014-01-17,49.35574420905607,49.708789704863186,49.3394496245817,49.43178176879883,689420
2014-01-21,48.80715892142355,49.04071269212292,47.94355753223972,47.97614669799805,1798154
2014-01-22,48.33462019371011,48.589903901062264,47.98700723004328,48.530155181884766,529383
2014-01-23,48.80715701382728,48.80715701382728,48.26401194135819,48.68223571777344,1025732
2014-01-24,47.95984692163402,47.98700359820755,46.92787020501836,46.96588897705078,817948
2014-01-27,46.965898892189365,47.199452686903996,46.35757540442404,46.857269287109375,795046
2014-01-28,47.329808269306675,47.84036714481823,47.215749048983334,47.76975631713867,922604
2014-01-29,47.47102853745346,47.93813328326241,47.28092599648199,47.58509063720703,790882
2014-01-30,47.52534493346374,48.117376791097264,47.38412901638668,47.94900131225586,1042527
2014-01-31,48.84518877219406,49.39919889875307,48.66594834099049,49.24711227416992,1648250
2014-02-03,49.96949867744244,50.31711457187616,48.7094032824968,48.82345962524414,2382363
2014-02-04,49.3503058639121,49.3503058639121,48.74741209676938,49.301422119140625,1169390
2014-02-05,49.464369802588536,49.57300228049351,48.75828457888476,49.5078239440918,778252
2014-02-06,49.670772109774894,50.70274906378557,49.58929918545967,50.63214111328125,1024483
2014-02-07,50.56153153434988,51.088382092344624,50.55066656088891,50.789649963378906,755627
2014-02-10,50.898285335686325,50.97975251030133,50.518080263420316,50.833106994628906,632373
2014-02-11,51.07751174084378,51.81619181745882,50.93086624894655,51.74015426635742,753823
2014-02-12,51.300197762976126,51.924821479180636,51.300197762976126,51.783599853515625,985758
2014-02-13,51.26218509637593,52.23984861394883,51.26218509637593,52.0117301940918,876106
2014-02-14,51.91395538197303,52.169233322591516,51.90852577207861,52.066036224365234,778529
2014-02-18,52.01689139714408,52.28995093894614,51.83121414724173,52.09334945678711,619187
2014-02-19,51.52541292355656,52.39373068110311,51.47080330781401,51.809391021728516,767286
2014-02-20,51.66738092448994,52.350015262676,51.66738092448994,52.279022216796875,593370
2014-02-21,52.186177640607646,52.41554600327793,52.044191557195795,52.21894454956055,673180
2014-02-24,52.186187744140625,52.39371346871245,51.87490783189865,52.186187744140625,1236292
2014-02-25,52.404637264199685,52.655848379408326,52.186193067630334,52.3172607421875,770201
2014-02-26,52.13704276557098,52.30633658442785,51.81483858720075,51.91313934326172,730227
2014-02-27,51.776607052190485,52.617616833488256,51.75476436969931,52.590309143066406,609193
2014-02-28,52.33908498341687,53.054491932890926,52.257173498760785,52.612144470214844,581572
2014-03-03,51.7165270504398,51.90220426917143,50.98473662286011,51.67829513549805,1396606
2014-03-04,52.3227145960101,52.66130219847061,52.191652717985875,52.590309143066406,427643
2014-03-05,52.99988980093112,52.99988980093112,52.50839185487803,52.590309143066406,710795
2014-03-06,53.005367613683596,53.038134536874644,52.786923386769445,52.82514953613281,672347
2014-03-07,53.36033056160646,53.36033056160646,52.7486891334468,52.90705871582031,905115
2014-03-10,52.628528874082676,52.726823814060054,52.26809288955423,52.65037155151367,335480
2014-03-11,52.93980775806638,53.07087538643729,52.48653606533414,52.612144470214844,567137
2014-03-12,52.557516582274374,52.84695367059061,52.18616224574141,52.830570220947266,722732
2014-03-13,53.29478924757774,53.34393961791696,52.38278645863364,52.60123062133789,1084167
2014-03-14,52.34999176439157,52.786879857955725,52.34999176439157,52.69403839111328,575187
2014-03-17,53.34394769876355,53.5187007421688,52.994435828875325,53.32756423950195,844876
2014-03-18,53.40399917556888,53.813585524028085,53.40399917556888,53.70981979370117,414457
2014-03-19,53.81905326398975,53.89550553908271,53.07634427869176,53.42039108276367,525636
2014-03-20,53.147341004226725,53.93374118900912,53.12003909683861,53.90097427368164,535768
2014-03-21,53.96104438606236,55.091491425723746,53.84636017967523,55.06964874267578,2740467
2014-03-24,54.37063255879668,54.62183787949464,53.50231503745228,53.584232330322266,929127
2014-03-25,53.92281995213323,54.1631068225002,53.376712377103296,53.584232330322266,623906
2014-03-26,53.71530063712339,53.95558751034529,53.272953033447266,53.272953033447266,341448
2014-03-27,53.39854899912117,53.42585668800374,52.85244148608452,53.10911178588867,655414
2014-03-28,53.84088985290482,54.40884575966025,53.79173948887352,53.95557403564453,697192
2014-03-31,54.80750313876412,55.042330732506784,54.60544245498909,54.80204391479492,514809
2014-04-01,55.43554269445172,55.495617306483865,55.064188137556066,55.49015808105469,862642
2014-04-02,55.249856763497434,55.643059726687106,55.091487203152845,55.479225158691406,489964
2014-04-03,55.67582038594744,55.73588919874679,55.03687142561738,55.23346710205078,342003
2014-04-04,56.12362220003595,56.12908142351925,54.68189563900859,54.791114807128906,729672
2014-04-07,54.82390534107806,55.15157455280271,53.99381964317266,54.27779769897461,625572
2014-04-08,54.507161290321264,55.39731574234016,54.32694323993104,55.17341232299805,771867
2014-04-09,55.20617558774244,56.211014187146475,55.15702521361603,56.2055549621582,733697
2014-04-10,55.68673967402623,55.80688308451377,54.72558660704954,54.74197006225586,962300
2014-04-11,54.50715397575632,55.57752633452726,54.2832448033839,54.463462829589844,1046413
2014-04-14,54.38700928334533,55.15702603978213,54.26686585026253,54.80751419067383,914970
2014-04-15,54.74743954913885,55.217088998355585,54.01564901209479,54.960418701171875,841267
2014-04-16,55.04233971767679,55.970726013183594,54.94403897172715,55.970726013183594,472059
2014-04-17,55.94890122989078,56.41309163460983,55.91613430409141,56.036277770996094,369624
2014-04-21,56.140010587950364,56.61512499887747,55.9707168143309,56.52228927612305,538544
2014-04-22,56.45130773162693,56.833586536833174,56.380314666066944,56.697059631347656,960635
2014-04-23,55.70859294653197,56.61513071904541,55.70859294653197,56.19462585449219,1185630
2014-04-24,56.63151121242644,56.65335389241919,55.9488768607336,56.51136779785156,909834
2014-04-25,56.003472325593904,56.38575093595949,54.77472501941704,55.331756591796875,1173276
2014-04-28,56.183714918528054,56.238324520208195,54.37609257321807,55.1624870300293,1261414
2014-04-29,55.632136652795516,55.6922112566704,54.720133843758504,55.211631774902344,601420
2014-04-30,55.348158551820504,55.75773919648464,55.10787170293037,55.69221115112305,726757
2014-05-01,55.703128136182904,56.28746756901477,55.67036122282498,56.09086608886719,676511
2014-05-02,55.992552129047965,56.52774106548574,55.992552129047965,56.1400032043457,356855
2014-05-05,56.03623750258146,56.40759187272793,55.74133538230786,56.29290771484375,404741
2014-05-06,56.571456154967194,56.57691538052395,55.75228895063619,56.052650451660156,606278
2014-05-07,56.189170187601505,56.31477284093014,55.39185155336088,55.970726013183594,811841
2014-05-08,56.16732494253632,56.54959789301916,55.72497160594464,55.87788772583008,469699
2014-05-09,56.04718373125887,56.058102180912314,55.10241398391534,55.37000274658203,977291
2014-05-12,55.927024897455375,56.55505540139914,55.8451134068399,56.533206939697266,704410
2014-05-13,57.084799715201015,57.17763546971561,56.598760906992,56.8718147277832,1076394
2014-05-14,57.02470233171999,57.15576996395624,56.724346718613134,56.76803207397461,627098
2014-05-15,56.93187418490628,56.9864837779079,55.648516942446335,56.44037628173828,1024622
2014-05-16,56.13456685207105,56.17279299651242,55.50654194921181,55.81236267089844,1249061
2014-05-19,55.65868380592859,56.25149900136834,55.64770370156052,56.16916275024414,706770
2014-05-20,56.42712541448321,56.6521738778347,55.73550696749927,56.026424407958984,651666
2014-05-21,55.95509245862544,56.83882526216431,55.84531465779119,56.76198196411133,596146
2014-05-22,56.805871271698855,56.96505658475018,56.36126144933356,56.635711669921875,805873
2014-05-23,56.042893856376494,57.04738998413086,55.9660505884963,57.04738998413086,587540
2014-05-27,57.1571633465364,57.903670642180565,57.12971600288835,57.65666198730469,498708
2014-05-28,57.79939631964864,57.99699748656481,57.53592034688865,57.7554817199707,547705
2014-05-29,57.82683858089657,58.183625090031065,57.59080995656794,58.12324905395508,397940
2014-05-30,58.33729752334894,58.3976793514312,58.00247133514884,58.1836051940918,849734
2014-06-02,58.65565246701669,58.65565246701669,58.02990315522356,58.5294075012207,512727
2014-06-03,58.44159355550031,58.606260170497094,58.101268600809114,58.37023162841797,446103
2014-06-04,58.183610421115326,58.628226018609176,58.139701644612614,58.523929595947266,317991
2014-06-05,58.342791949574995,58.97951566892724,58.24947563339675,58.79838180541992,374760
2014-06-06,58.957550520833856,59.36373857267743,58.82581259858167,59.23748779296875,282458
2014-06-09,58.55136658473428,59.292380824188854,58.52391924478539,58.93560028076172,505926
2014-06-10,58.776430815225446,58.99599215590592,58.65018580534434,58.98501205444336,294950
2014-06-11,58.81485689670012,58.85877149321655,58.55138675556178,58.76546096801758,178080
2014-06-12,58.41413542394741,58.5129388622871,57.71703002586289,57.8817024230957,295644
2014-06-13,57.73349097450773,58.32081277288774,57.68408926072107,58.1781005859375,259556
2014-06-16,57.93661917056378,58.3373144464911,57.65667596052627,58.139713287353516,344224
2014-06-17,57.61277016300821,58.249494084044066,57.508479526705585,58.12324905395508,478860
2014-06-18,57.89268595336231,58.05735837689357,57.579814161304654,57.953067779541016,383088
2014-06-19,57.947588897743515,57.96954910131578,57.535913551580975,57.7335205078125,473030
2014-06-20,57.8762355328785,58.06835535372231,57.71156887413821,58.062862396240234,959941
2014-06-23,57.89270615536581,58.27694000680218,57.83781726591883,58.2110710144043,574354
2014-06-24,57.80487403878043,58.26046395895024,57.50846943041316,57.52493667602539,430835
2014-06-25,57.21205580903278,57.99149764087368,57.206568665019944,57.925628662109375,325902
2014-06-26,57.82132582102785,57.99148537596356,57.19557646776235,57.909149169921875,268439
2014-06-27,57.760959808880045,58.249484223341206,57.73351827445597,58.15617370605469,425838
2014-06-30,58.293387188099864,58.75995130677071,58.07931303649923,58.50196838378906,643893
2014-07-01,58.661156512720474,58.83680906213253,58.430620897305275,58.56235885620117,471781
2014-07-02,58.74349793940897,59.264956864451015,58.63372017237545,58.90268325805664,460816
2014-07-03,59.111251452504604,59.3362998940946,59.006960853051964,59.29787826538086,182661
2014-07-07,59.09479785344278,59.22653582533582,58.754478634487874,58.913658142089844,238736
2014-07-08,58.990490181239736,59.15515678586303,58.54038751157244,59.11124801635742,336312
2014-07-09,58.12870716765533,58.474513400861525,58.05735106399703,58.42511749267578,693167
2014-07-10,57.32733263043565,59.00697432994355,57.228529151761094,58.40317916870117,2043969
2014-07-11,58.04638372850019,58.52392798893191,57.8048680264098,58.41415023803711,703161
2014-07-14,58.47453450846473,58.63920697069583,58.06285916554007,58.30986785888672,586152
2014-07-15,58.084812367418266,58.45806602838151,57.84878380422217,58.205570220947266,517169
2014-07-16,58.189102773232804,58.271438994135664,57.93660696668149,58.08481216430664,525219
2014-07-17,57.85426768236492,58.45806272857972,57.29438722252381,57.398677825927734,618354
2014-07-18,56.96503807573379,57.332798694262465,56.69058794431951,56.8827018737793,1285843
2014-07-21,56.89918887736228,57.15717185799268,55.76844766552409,55.960567474365234,1196317
2014-07-22,56.492994806302924,56.59728541660573,56.00995757484747,56.114253997802734,897203
2014-07-23,56.366759436191785,56.613762331701196,56.1691524696615,56.4271354675293,830579
2014-07-24,56.82233912542202,57.025433220854886,56.44908542639152,56.56984329223633,666240
2014-07-25,56.696084678685445,56.921133127000495,56.509457860232274,56.72901916503906,489131
2014-07-28,56.74000291210799,56.910162515754436,56.388709415968876,56.4545783996582,648890
2014-07-29,56.77293742164439,56.78391752314703,56.1417007446289,56.141700744628906,680814
2014-07-30,56.119748392329484,56.25697350915752,55.68062569341851,55.91116714477539,649029
2014-07-31,55.246992034135985,55.31286101556708,54.604775277835586,54.62124252319336,665962
2014-08-01,54.5828253017071,54.82982818939311,54.14918974310703,54.59379959106445,914276
2014-08-04,55.28540510150082,56.185604687133775,55.10975838667308,56.08131408691406,840989
2014-08-05,55.77393099694654,56.47652368865298,55.680614680873845,55.7629508972168,887765
2014-08-06,54.75296973693734,55.784901409694626,54.698075054753176,55.41164779663086,1030451
2014-08-07,55.48299872162487,55.73000733040781,54.53889049090709,54.763938903808594,756044
2014-08-08,54.95056699167387,56.119729475577884,54.90116526874965,56.03190612792969,541042
2014-08-11,56.28990051214709,56.344789389044024,55.71903991699218,55.71903991699219,319795
2014-08-12,55.2030611809816,55.548867418976975,55.0713232569258,55.30186462402344,563528
2014-08-13,55.2360112947358,55.609264976763704,55.04389730955026,55.54339599609375,391555
2014-08-14,55.53241068011929,55.65866148543155,55.208558764006376,55.6312141418457,577547
2014-08-15,56.03190477644447,56.08679364081927,55.08779073353302,55.46104431152344,842655
2014-08-18,56.08464891586469,56.11224373901438,55.66524500485091,55.974281311035156,663742
2014-08-19,56.382652377740094,56.708244411403946,56.117760774008325,56.570281982421875,832384
2014-08-20,56.58131494968678,57.28216618915964,56.426796796255154,57.13868713378906,793381
2014-08-21,57.23800666628375,57.26559563846691,56.64200655909374,56.653045654296875,568802
2014-08-22,56.85724074897803,56.906902076260344,56.49301482709081,56.686161041259766,343946
2014-08-25,56.846222025210736,57.43118334786101,56.84070539662093,57.05040740966797,419592
2014-08-26,57.19939403825994,57.420129250838926,56.78550090496261,56.824134826660156,514809
2014-08-27,57.011759113196305,57.17179388055005,56.708239458391894,57.06142044067383,547566
2014-08-28,56.70824463397732,57.26561097920941,56.575798831591605,57.116615295410156,329372
2014-08-29,57.13867220155053,57.42011361165344,56.96759836767692,57.22145080566406,362129
2014-09-02,57.32632043249432,57.629840131832765,57.210430348979735,57.43117141723633,358798
2014-09-03,57.8616025890064,58.04923216635212,57.646384036214556,57.966453552246094,714681
2014-09-04,57.88920941161938,58.22583472027112,57.88920941161938,57.9609489440918,549370
2014-09-05,57.7512387522332,57.85608972228629,57.480830543209855,57.79538345336914,377675
2014-09-08,57.41460407453944,57.580161303206566,56.785492449488174,56.917938232421875,525219
2014-09-09,56.48749564018169,56.57027425504048,55.70386587803029,55.76457214355469,872358
2014-09-10,55.654205138520226,55.85287383713236,55.32309648471787,55.60453796386719,727867
2014-09-11,55.328597423917095,55.72041223916221,55.27893026334662,55.62659454345703,362962
2014-09-12,55.57693848907285,55.64315553222036,54.89264311493105,55.23479080200195,459289
2014-09-15,55.28998854810226,55.43346761029361,54.49531954704461,54.544986724853516,699968
2014-09-16,54.82642262550871,54.865050696671524,54.208344267485295,54.71604919433594,914553
2014-09-17,54.986442388553385,55.179588535591115,54.56703865854208,54.79881286621094,727590
2014-09-18,55.1464995327505,55.21272243156107,54.72157900519011,54.95886993408203,937594
2014-09-19,55.174099473593536,55.18513857238086,53.78895262866735,53.83310317993164,1059738
2014-09-22,53.90483029724828,53.915863549609476,52.994277251615856,53.275718688964844,1049606
2014-09-23,53.25917368575529,53.3364356872521,52.580394773580956,52.751468658447266,979234
2014-09-24,53.391616324285735,53.88275975281363,52.65213702412758,53.739280700683594,1669625
2014-09-25,53.32539729915554,53.419209183774754,52.45347213745117,52.45347213745117,719817
2014-09-26,52.4920777177804,52.663151531600526,51.95126146355583,52.26030349731445,833910
2014-09-29,51.93472929767549,52.227209868402035,51.498763833083956,51.603614807128906,1127334
2014-09-30,51.184215068783686,51.33873322896255,50.36747371760184,50.72617721557617,1907112
2014-10-01,50.82550793333936,51.22283948195104,50.54406061365459,50.775840759277344,1003802
2014-10-02,51.48772593336653,52.24928343545789,51.123505829175635,52.08924865722656,1445463
2014-10-03,51.6036116081429,51.99542650174422,51.54291118456187,51.92368698120117,661382
2014-10-06,52.3541227685526,52.3927508367962,51.58704881004671,51.901607513427734,636814
2014-10-07,51.81331710882014,51.91265145666202,50.897247314453125,50.897247314453125,596146
2014-10-08,50.930358092677054,51.73606027474902,50.52198745285294,51.67535400390625,483024
2014-10-09,50.974514443679695,51.22836699486752,49.73285235993054,49.73836898803711,899840
2014-10-10,49.61694636203718,50.14120702461147,49.0871690731242,49.09268569946289,660410
2014-10-13,49.727326341116466,49.898400239075286,48.53532860506043,48.562923431396484,1354133
2014-10-14,49.208580249326424,50.279174021389636,48.8388406073985,49.90943145751953,1116091
2014-10-15,48.89402149809183,49.89287276429395,48.0938389129926,49.66109848022461,1271963
2014-10-16,48.54083701677214,50.842059169619404,48.41391077935517,50.13016891479492,1500983
2014-10-17,50.742728037911895,51.78572697930004,50.42816927673763,50.753761291503906,1560112
2014-10-20,50.48335569699987,51.01864962244894,50.439205153797786,50.74824142456055,1013934
2014-10-21,50.97449914829854,52.01749802450671,50.94138770182311,51.862979888916016,1106097
2014-10-22,51.603604315148885,52.387233991603324,51.32767952505035,51.542903900146484,1661297
2014-10-23,48.921612627005985,50.963462627160624,48.86642591243867,49.98668670654297,2936036
2014-10-24,49.793538539130275,50.19087590225679,49.56728088105036,49.84872817993164,1306524
2014-10-27,49.285837938175625,49.36309408275083,48.65120676113284,49.14235305786133,869998
2014-10-28,49.42380203470633,50.781353832410026,49.32998432008217,50.68754196166992,1107346
2014-10-29,50.30675460111009,50.88619901485428,49.49001930227723,49.88182830810547,1405628
2014-10-30,49.76594106266874,50.26260683786312,49.35757051623822,49.92597579956055,1086110
2014-10-31,50.36745438212058,50.7427134619095,50.31778722357063,50.62682342529297,1084028
2014-11-03,50.51095196560114,50.79791592813513,50.38954525912229,50.665470123291016,583654
2014-11-04,50.74271275370936,50.913786571699546,50.28467508272988,50.59922790527344,733419
2014-11-05,51.21179942295501,51.89057827851082,51.00209747677445,51.79676055908203,1029480
2014-11-06,51.294582332234214,51.940249793004185,51.294582332234214,51.77469253540039,1319155
2014-11-07,51.36080140998435,51.818839225984185,51.17868844018373,51.603614807128906,1017404
2014-11-10,51.92920294470264,52.40931307621793,51.763651555690316,52.37620162963867,1075422
2014-11-11,52.276881887891726,52.872876338353635,52.27135941661443,52.69076919555664,944256
2014-11-12,52.321022193502735,53.099135409075856,52.321022193502735,53.00531768798828,1068760
2014-11-13,53.08810090387589,53.58476684303628,53.03843372557136,53.546138763427734,1324985
2014-11-14,53.43024084429611,54.15316437155859,53.402646023545834,53.960018157958984,1072230
2014-11-17,53.84347158724354,53.89341455914809,53.5771090704193,53.67144775390625,729533
2014-11-18,53.91562528924645,54.75909704600637,53.91562528924645,54.28186798095703,761179
2014-11-19,54.320714635084705,55.80788615288375,54.21527552720544,55.70800018310547,1349275
2014-11-20,55.15310185365877,55.3639683774953,54.94778259318479,55.175296783447266,1379950
2014-11-21,54.786841183277275,55.46938353124647,54.66476029478678,55.18083190917969,1417703
2014-11-24,55.44719390789379,55.55262714546947,55.06985080691928,55.24187469482422,766037
2014-11-25,55.108700997062186,55.21414012552139,54.90893489485126,54.942230224609375,708435
2014-11-26,55.06430572710772,55.06430572710772,54.69805713578187,54.797943115234375,485939
2014-11-28,54.53715032940156,55.00327916646989,54.509402256728606,54.914493560791016,437636
2014-12-01,55.141984619761566,55.23632332616,54.42614693461535,54.786842346191406,914276
2014-12-02,54.74244913729808,55.44719233146347,54.74244913729808,55.35285949707031,548815
2014-12-03,56.04096422767236,57.1785409470565,55.94662550145769,57.123050689697266,998944
2014-12-04,57.8166668057694,58.61019533493892,57.766723834387925,58.09412384033203,1545538
2014-12-05,58.64903306621782,58.782214312236974,58.199552237237704,58.5158576965332,673874
2014-12-08,58.48814919417068,58.48814919417068,57.411609854790605,57.59473419189453,491630
2014-12-09,57.400497333324005,58.08303971406565,57.322806286188936,58.07194519042969,772838
2014-12-10,57.83333011299209,57.98870632944643,56.18522924042106,56.20742416381836,940509
2014-12-11,56.806731906359865,57.15633278709607,56.56811739098538,56.62360763549805,738832
2014-12-12,56.562574430111326,56.69575572813714,55.9577172033599,55.96326446533203,650278
2014-12-15,56.23516395120922,56.484872962613856,55.84117326810934,56.2407112121582,598644
2014-12-16,55.95218153030671,56.928834893459786,55.74686813354492,55.74686813354492,709684
2014-12-17,56.21297280691775,57.472630099457646,56.04094894258696,57.13968276977539,623212
2014-12-18,57.62800529004549,57.68349553129399,57.339447808682806,57.63355255126953,697470
2014-12-19,57.3894028689263,58.45484158104637,57.3783024678056,58.155189514160156,771312
2014-12-22,58.25507297950471,58.68235911674774,58.11634440101072,58.34386444091797,370596
2014-12-23,59.14847983045604,59.79773278057691,59.12628490627917,59.15958023071289,446658
2014-12-24,59.13739367797968,59.337159776523954,58.876584183886706,58.92652130126953,136440
2014-12-26,58.99310002580796,59.52027204643485,58.943157042190485,59.3149528503418,919966
2014-12-29,59.51472283670268,60.025241303076356,59.47587437760308,59.886512756347656,429447
2014-12-30,60.20284188191496,60.213936409142214,59.37601753923313,59.425960540771484,510784
2014-12-31,59.437043270555144,59.77554381057006,58.8821289765011,58.88767623901367,404741
2015-01-02,59.08188756767844,59.120730149147825,58.21621511848604,58.787776947021484,468589
2015-01-05,58.066383418822845,58.35494088817775,56.490426550196744,56.75123596191406,775337
2015-01-06,56.978756097454166,57.245118674747566,56.40719423546066,56.83448028564453,881658
2015-01-07,56.989859243162634,57.6890492895773,56.89552053371312,57.55587387084961,540487
2015-01-08,57.16742819775369,57.74454320338732,57.04534730739589,57.472633361816406,1451293
2015-01-09,57.267327141542864,57.61137496769233,56.717960072282416,56.76235580444336,729810
2015-01-12,57.455979146854865,57.467079545198125,56.57366495413614,57.05088806152344,567692
2015-01-13,57.30614100695013,58.07747459767079,56.545907812789544,56.962093353271484,647502
2015-01-14,56.995420990518454,57.272878174861134,56.018767705722226,56.70686340332031,764233
2015-01-15,57.156320762379444,57.57805358355396,56.534810175049124,56.54036331176758,642644
2015-01-16,56.38501079956301,56.82339146221682,55.746858163241576,56.66246795654297,1114148
2015-01-20,56.93992288235599,57.56142782985171,56.8233892356162,57.37830352783203,780611
2015-01-21,57.36165095968683,57.53922798402977,57.06199891288449,57.32836151123047,943285
2015-01-22,57.26177796193947,58.54363049641484,57.100848580038374,58.31611633300781,748271
2015-01-23,57.611373479315624,58.04420688226702,57.22292993104057,57.27287292480469,1212002
2015-01-26,57.80002169828155,57.87770685074507,56.20186417258243,57.11747360229492,1557475
2015-01-27,56.85113229731109,57.32836136725788,56.52927945056363,56.97321319580078,939398
2015-01-28,57.15076891541054,57.26730252043579,56.27954932247831,56.47377395629883,1424366
2015-01-29,58.22730055109399,60.20280082937916,56.97873811671206,59.65898132324219,2192624
2015-01-30,60.03635784809992,60.18618683434205,58.80444238056252,58.85438537597656,1436441
2015-02-02,59.18731937323988,60.36928558349609,58.76558061941728,60.369285583496094,909556
2015-02-03,61.15725501676993,61.667779230435876,61.029626901520835,61.57344055175781,833772
2015-02-04,61.19057678432164,62.12838733483454,61.162834595796156,61.77323913574219,1503343
2015-02-05,62.35033507492081,62.50571126248941,61.89530103368278,62.27264404296875,407239
2015-02-06,62.08954074128488,62.22826931710815,61.74549293302916,61.87312698364258,434583
2015-02-09,61.1017816981707,62.11173000860681,61.068486376049925,61.845367431640625,362684
2015-02-10,62.62225201676194,63.06618575250241,62.08953270914071,62.86086654663086,561585
2015-02-11,62.7110481262207,62.894166545480495,62.283762020719216,62.7110481262207,505926
2015-02-12,62.8164686674501,63.31033944970597,62.69438778718065,63.049530029296875,681786
2015-02-13,62.92746073323956,63.0994846247872,62.6943993284889,62.90526580810547,571301
2015-02-17,62.32537838625639,62.961011465767974,62.32537838625639,62.59300994873047,576853
2015-02-18,62.31422895111031,62.85507773292463,62.08005205661753,62.73240661621094,426532
2015-02-19,61.66188151282932,62.68781154489608,61.64515416811495,62.5762939453125,993808
2015-02-20,62.180424551680446,63.30672468621843,61.87376440254858,63.2342414855957,804068
2015-02-23,62.632054537259094,63.317863848918854,62.47593462430444,63.10041427612305,623628
2015-02-24,63.20077319725037,63.2732563822813,62.57071387894912,62.704532623291016,437498
2015-02-25,62.648774709187215,63.27325428951096,62.62646764955952,63.256526947021484,346445
2015-02-26,63.016757959775106,63.28996919860971,62.570699517326126,62.83833694458008,349221
2015-02-27,63.01679114772713,63.01679114772713,62.53727777433448,62.72685241699219,445964
2015-03-02,62.7268507491671,63.819690346533676,62.7268507491671,63.663570404052734,549370
2015-03-03,62.97214456640359,63.61893102601388,62.966570755282085,63.563175201416016,667350
2015-03-04,62.78814972058045,63.26208308609558,62.48705763988629,62.88850784301758,942452
2015-03-05,62.994491780471044,63.71375595659372,62.838371829389835,63.22309494018555,644310
2015-03-06,62.71012455851794,62.77703395002479,62.27521941818792,62.44806671142578,642089
2015-03-09,62.84391899584443,63.457245006281006,62.65434442817091,63.20634078979492,430002
2015-03-10,62.6487984647743,62.70455432606025,62.19158623151399,62.308677673339844,480248
2015-03-11,62.25848695809487,62.49824362315249,61.69533689546371,62.23060607910156,524109
2015-03-12,62.23056709449935,63.07250180177399,62.07444725975957,63.02231979370117,362962
2015-03-13,62.19715599644602,62.487094722504835,61.83473406498861,62.36442947387695,549370
2015-03-16,62.79931149072719,63.78621283530623,62.71567478280316,63.591064453125,404602
2015-03-17,63.20636087126845,63.60223747378714,63.039087404158,63.373634338378906,427504
2015-03-18,63.27882651813803,64.57239386119667,62.92755823911481,64.2490005493164,556310
2015-03-19,63.574341061257435,63.71931333215328,63.24537392595984,63.42937469482422,675262
2015-03-20,64.17653217103204,64.43301617378823,63.903320822346885,64.27131652832031,788939
2015-03-23,64.55008962957804,64.71178332557923,64.2768783569336,64.2768783569336,221108
2015-03-24,64.81215046272321,64.83445161733006,64.17651736849731,64.2490005493164,299947
2015-03-25,64.27691807800832,64.34940130016454,63.15062351333205,63.184078216552734,516475
2015-03-26,63.01679230462439,63.507453316057095,62.782609428144916,63.21194076538086,414179
2015-03-27,63.63011761762798,64.77314519645066,63.5910891069531,64.37168884277344,797406
2015-03-30,65.01846839999351,65.62064695844855,64.92925785512311,65.44779968261719,417094
2015-03-31,65.53143219968331,66.14475834651826,65.39761343875078,65.66524505615234,593370
2015-04-01,66.32875625227982,66.88632652591585,65.2191836138526,65.72657775878906,709268
2015-04-02,65.84924733440509,66.44584614955022,65.84924733440509,66.37893676757812,409738
2015-04-06,66.31202399183024,67.32122658465099,66.22280755873491,66.99783325195312,332426
2015-04-07,67.18183078514474,67.23758662479207,66.61310705003186,66.72462463378906,536046
2015-04-08,66.83615054647706,66.91421346217759,66.20609112045119,66.64657592773438,658190
2015-04-09,66.45700161379838,67.17069186814732,66.40124576202159,66.98111724853516,553118
2015-04-10,66.81384788285675,67.28220765312632,66.59639239101632,67.12051391601562,205563
2015-04-13,67.1762695620433,67.51638438075683,67.07033167552076,67.0870590209961,369763
2015-04-14,67.64461285709616,67.64461285709616,66.92534308128758,67.09819030761719,295366
2015-04-15,67.83419795222221,68.20776742888476,67.50523078991122,68.01261901855469,414596
2015-04-16,68.63152472072751,69.50133479814019,68.63152472072751,69.16679382324219,705798
2015-04-17,68.21337577889615,68.7653724580533,67.88998229401983,68.63155364990234,542430
2015-04-20,68.7820745352772,69.44558270777875,68.69285809298185,69.06085968017578,567970
2015-04-21,70.05333773220775,70.05333773220775,68.63153107663994,68.96607208251953,902894
2015-04-22,68.21335942017556,68.21335942017556,65.7656165607752,67.03130340576172,2686196
2015-04-23,67.02571501821399,67.02571501821399,65.44220892438835,66.06668853759766,1131220
2015-04-24,66.08342672353943,66.71348615755714,65.62064665513434,66.6911849975586,779084
2015-04-27,67.65577411452308,68.0906850786015,67.46620541305548,67.71710968017578,1431444
2015-04-28,67.54985139693827,67.73942604542749,66.77482545445396,67.4160385131836,900673
2015-04-29,67.71710333256627,67.85649589111425,66.64099136350467,66.94207763671875,770618
2015-04-30,66.84730690236135,67.03130181059966,65.72658648846601,66.1949462890625,911222
2015-05-01,66.40124629972205,66.81385023424639,66.05555174965721,66.6911849975586,413763
2015-05-04,66.81940895666777,67.0145573476236,66.39565158561973,66.81383514404297,277878
2015-05-05,66.51832705824914,66.73577661841695,65.87711419480006,65.92172241210938,400854
2015-05-06,66.57407892825456,66.75249997791748,65.60947868861822,65.99420166015625,650833
2015-05-07,66.53505890066864,66.85844635629222,66.19493819601756,66.30644989013672,496071
2015-05-08,67.26548197307211,67.86766052246094,67.2599081592466,67.86766052246094,813229
2015-05-11,67.65019563957462,67.85092376301017,67.20413707935981,67.209716796875,345612
2015-05-12,66.79710781577684,67.02013707882871,66.37335044463954,66.72462463378906,539793
2015-05-13,66.78598076638548,67.48294379947599,66.42355880828542,66.97555541992188,466646
2015-05-14,67.29892025402842,67.9735818364871,67.20413001532656,67.8453369140625,359076
2015-05-15,68.59807141706332,69.61842761077872,68.5255882265601,69.57939910888672,1045858
2015-05-18,70.01626857801487,70.9012034280172,69.81463560038924,70.67156982421875,770895
2015-05-19,70.84518071751134,71.27084233554538,70.27389333719341,71.18682861328125,1024899
2015-05-20,73.44398059111624,74.03767565757158,73.10233265344426,73.26475524902344,1990392
2015-05-21,73.53360485604473,73.60641478618457,72.90070530934445,73.23115539550781,1024066
2015-05-22,73.25916908015449,73.63442257626316,72.98472614962074,73.04073333740234,680953
2015-05-26,73.08551900320322,73.09111794084615,72.27339428431155,72.49742889404297,470532
2015-05-27,71.8701346144242,72.39101374940677,71.74131159955525,72.256591796875,623351
2015-05-28,71.6965249417953,71.88134923851356,71.33806829521417,71.80294036865234,489964
2015-05-29,70.92359263043618,71.36045807397717,70.39150965386224,70.65475463867188,944534
2015-06-01,70.92921615578652,71.1028425912646,70.33552098037764,70.82839965820312,752851
2015-06-02,70.45312874235775,70.71636782241475,69.73061655853996,70.08907318115234,739526
2015-06-03,70.30751288590689,71.06922954532243,70.240301894655,70.53154754638672,519945
2015-06-04,70.40271641781041,70.52033563899393,69.83703385820178,70.04426574707031,673735
2015-06-05,69.89864233332871,69.9490505726814,69.50098128804335,69.81462860107422,449573
2015-06-08,69.60738175118523,69.74740263116854,68.96888938537859,69.27693176269531,494822
2015-06-09,68.73925168941402,68.87927257299577,67.2830297553015,67.69189453125,1638534
2015-06-10,68.68324643639063,69.06410467380616,68.31359200516188,68.61603546142578,580739
2015-06-11,68.7168563158615,68.91848925364327,68.28558981965826,68.52082824707031,454015
2015-06-12,67.98316815794242,68.36962548161576,67.79273896596017,68.11758422851562,468728
2015-06-15,67.10382144480997,67.56869350572521,66.77897030294304,67.37266540527344,539654
2015-06-16,68.1399824559631,68.34160949956738,67.73111756765881,67.86553955078125,397107
2015-06-17,68.06156533679307,68.06156533679307,67.34465800302858,67.697509765625,308275
2015-06-18,67.45667236442837,67.99435434752152,67.31665144713905,67.697509765625,292174
2015-06-19,67.69189149493963,67.98313705491391,67.40625080319009,67.6526870727539,411820
2015-06-22,68.57125240013916,68.72247120750221,67.95515556794415,68.03916931152344,429864
2015-06-23,69.51779387354489,70.0386731561654,68.67766829425233,68.8792953491211,815172
2015-06-24,67.92155057514773,68.13438143974342,66.70616558152332,66.85179138183594,1361212
2015-06-25,67.5855038581994,67.98876391319149,67.41747636400272,67.64710998535156,785608
2015-06-26,67.99434951092488,68.25198964111286,67.34465321264636,67.40626525878906,493989
2015-06-29,66.84057804424229,67.11502092582576,65.3899547736319,65.47396850585938,821835
2015-06-30,65.927635558917,65.93324042835197,64.93628539838213,65.38995361328125,734946
2015-07-01,66.23007036288126,66.3980918561688,64.997883090052,65.33953094482422,827942
2015-07-02,64.72344822361308,65.26672905435183,64.67863892791955,65.17711639404297,546594
2015-07-06,63.39604686995314,64.4041997350589,63.38484899370257,63.86652374267578,749798
2015-07-07,63.424073846862456,63.81053118568353,62.511132291289336,63.709720611572266,971461
2015-07-08,62.00145439521286,62.1582780869562,59.46986770629883,59.46986770629883,2081861
2015-07-09,61.07731367249027,61.166926361391795,59.67149941695494,59.68269729614258,1049050
2015-07-10,60.57881580610373,60.68523120931018,59.97952781308249,60.029930114746094,756599
2015-07-13,60.73004929770311,60.95408394307919,60.47800809750041,60.79726028442383,673735
2015-07-14,59.794707207097964,60.4276007900204,59.64348248464254,60.06354522705078,994502
2015-07-15,59.64349047724204,59.934736152862286,59.262632116295535,59.53707504272461,1245175
2015-07-16,60.3995929954587,60.657233107585284,59.257018201372965,59.59306716918945,1563166
2015-07-17,62.24786840943048,62.28707283550841,59.52025456875766,60.94287109375,2478690
2015-07-20,61.50298918417676,61.62060845951595,61.03251801390143,61.31816482543945,1177718
2015-07-21,61.18932112507422,61.575784328147435,60.7636594182009,61.39655303955078,909001
2015-07-22,60.13634459686527,60.38837980077785,59.53705074105178,59.69387435913086,957026
2015-07-23,60.018742371803604,60.33798863531888,59.48106039619745,59.604278564453125,578518
2015-07-24,59.43065886592345,59.77231278484995,57.924028190146274,58.1872673034668,771312
2015-07-27,58.14805720524941,58.1872616386958,56.55181400066612,57.1959114074707,1324013
2015-07-28,58.030448266792675,58.3552994627317,57.515173808601396,58.136863708496094,908446
2015-07-29,58.30487769436139,58.909770634772244,58.12004748362842,58.77534866333008,468450
2015-07-30,58.366486733498434,58.797747317850636,57.968825709196224,58.736141204833984,571301
2015-07-31,59.83393163763661,59.84513544970056,58.52893367204966,58.920989990234375,674013
2015-08-03,58.607325359299054,58.92097269420927,57.34153221088308,57.87361526489258,1215472
2015-08-04,57.924025654188796,58.472911476160775,57.77840579011272,57.97443389892578,661243
2015-08-05,58.74735429230385,58.80336741274033,58.108861657696835,58.383304595947266,654858
2015-08-06,58.83134580536416,58.83134580536416,57.71117871730612,58.3328742980957,937594
2015-08-07,58.57931639328275,59.10579450240353,58.288070786311884,58.65212631225586,796018
2015-08-10,58.97698629277333,60.41080099814994,58.95457867503855,60.125160217285156,637231
2015-08-11,58.73613943183552,58.76414005287839,57.46474753872598,57.80079650878906,1016571
2015-08-12,57.46475990329343,58.01363980812848,56.07574849591381,57.81761169433594,983259
2015-08-13,57.81760655174421,59.06099798075519,57.80640274326586,58.70254135131836,835298
2015-08-14,58.74174408878933,58.960179795797686,58.17045663230799,58.428096771240234,757570
2015-08-17,58.24888299040406,58.90978325008555,57.806412550013164,58.859375,709823
2015-08-18,58.99449944547976,59.304192139667045,58.5778152806299,58.63975143432617,410432
2015-08-19,58.19491688059285,58.62849380966626,57.654354443268716,58.00346755981445,454709
2015-08-20,57.16447481099179,57.69940239451909,56.055193256886895,56.100242614746094,1012546
2015-08-21,56.66895554769403,56.832254251923175,55.14862469539024,55.171146392822266,1268354
2015-08-24,54.28711213171097,55.97073592585347,53.78596405491779,54.37720489501953,1574686
2015-08-25,56.98991865013966,57.00681141410207,54.54612662356086,54.5573844909668,1192708
2015-08-26,56.29732899661892,56.33674346364184,54.43914855781672,55.92005920410156,1040861
2015-08-27,57.29397975379117,57.75571329284217,56.179069310224335,57.141944885253906,865557
2015-08-28,57.17012894021519,57.7444772010615,57.1194506263591,57.58118438720703,564916
2015-08-31,56.97865972900453,57.947170329155504,56.97865972900453,57.519222259521484,723009
2015-09-01,56.522570936462955,56.984298655039765,55.14863968822735,55.42455291748047,830996
2015-09-02,55.869391283674325,55.90317085603917,54.65312394147732,55.407657623291016,781860
2015-09-03,56.21851088224233,57.4572941046206,56.04395425142692,56.98430252075195,943007
2015-09-04,56.083351214413554,56.269165658323345,55.53715382457539,55.98199462890625,495516
2015-09-08,58.611624381648014,58.97763040641377,57.907762972264415,58.628517150878906,827248
2015-09-09,60.26707665490184,60.802004220748586,59.57447932318597,59.70962142944336,1178273
2015-09-10,59.63077495956739,59.687082171949086,58.64537787290544,58.90439224243164,907613
2015-09-11,59.163433440818025,59.416824930180965,58.47647089663552,59.411190032958984,942036
2015-09-14,59.38302334282431,59.681458152149766,59.017017487937984,59.292930603027344,397523
2015-09-15,59.1071384928332,59.89545779659754,58.96636740154869,59.74905776977539,545484
2015-09-16,60.115022226471936,62.17591482495666,60.01929461140092,62.02388000488281,1078060
2015-09-17,61.47773549812385,62.72215369960489,61.25812948004797,61.956356048583984,653470
2015-09-18,60.95967685385357,61.51150322576852,60.520470907750756,60.554256439208984,786580
2015-09-21,59.79407981386327,60.847054117329584,59.523801561802166,60.182613372802734,678316
2015-09-22,58.183658795161875,58.72422128585003,57.59241801195419,58.68480682373047,715792
2015-09-23,58.54967500659006,58.81995928089172,57.930283482739775,58.22308349609375,375315
2015-09-24,56.488769900363536,57.54173826046876,55.734236391181966,57.16447448730469,1262525
2015-09-25,57.82891224572968,58.74110951494851,57.69377014277782,58.037254333496094,785469
2015-09-28,57.11942936283322,57.654362945829014,56.92235107977324,57.36155700683594,635288
2015-09-29,58.49899804579542,58.9832534064473,57.79514267009542,58.758018493652344,843765
2015-09-30,60.31774720494291,61.500222594403354,60.0699847209788,61.38197326660156,1224771
2015-10-01,62.660195081532045,63.23454311416265,61.015979909745404,61.567806243896484,1761094
2015-10-02,61.51150879584259,61.77052923952612,60.706296827930416,61.663543701171875,1243787
2015-10-05,62.05207958349673,62.6039060782879,61.83247358011819,62.26042175292969,591010
2015-10-06,62.907947731616964,63.059982603296554,61.82119385849101,61.995750427246094,880131
2015-10-07,62.46312473416447,62.902336710757666,62.16468980222886,62.89670181274414,834327
2015-10-08,62.187199621771846,63.26832455894749,62.17593579183238,63.23453903198242,813784
2015-10-09,63.51609341595079,63.93840662195026,63.08251637783039,63.62870788574219,865140
2015-10-12,64.27061252012074,64.49021843824511,63.69626454326398,63.7919921875,637508
2015-10-13,63.39785234753866,63.639980048424945,62.936124612956846,63.06563186645508,774504
2015-10-14,63.319017438081495,63.3922234121686,62.54759092675161,63.06563186645508,793520
2015-10-15,63.36968119462507,64.03412796708345,62.896689735051744,63.88772201538086,770756
2015-10-16,63.48796259958216,64.55783031134689,63.48796259958216,64.41705322265625,614606
2015-10-19,63.75258191710601,63.96092403883307,63.43162533313118,63.808895111083984,644310
2015-10-20,63.97217749066252,65.21096618866399,63.91023537247854,64.75486755371094,749659
2015-10-21,65.07022161710051,65.10400715660491,64.33820954497921,64.55781555175781,653470
2015-10-22,64.7379782463598,65.94861041656085,64.63662166365941,65.86978149414062,999360
2015-10-23,67.64350561498121,68.82035835573727,67.42390562340947,68.39241027832031,1626875
2015-10-26,67.7392362057828,68.29106260144034,66.97906767812023,68.04893493652344,713987
2015-10-27,67.68856221550408,68.14466097599536,67.5534200752534,67.81806945800781,556588
2015-10-28,68.41493190661828,68.92733780460945,67.6829200735717,68.72462463378906,554228
2015-10-29,68.26290878009142,68.29106537961489,67.4745895848353,67.81243896484375,523831
2015-10-30,67.79551759354275,68.7020857763034,67.7054248610759,68.26850891113281,503705
2015-11-02,68.09398748246699,68.45999349625818,67.92506575807847,68.38116455078125,482469
2015-11-03,67.64349820715648,68.0827100679089,67.39011271188355,67.95883178710938,457624
2015-11-04,69.45664609740649,70.07604356333833,69.0455967278311,69.6312026977539,949670
2015-11-05,70.5208870881454,71.23600634354484,69.9352810466248,71.02766418457031,1025732
2015-11-06,70.23930950539314,71.15150662646647,70.21115888041872,70.86996459960938,919966
2015-11-09,70.61098829207839,71.05582926512969,70.40828100703403,70.63914489746094,565610
2015-11-10,69.67625340386732,70.84747132910806,69.61994616847743,70.49272918701172,933430
2015-11-11,70.50398484592924,71.14590400524125,70.36321378044069,70.44767761230469,571023
2015-11-12,69.90709465439612,70.2055294646715,69.501674342593,69.52983093261719,602392
2015-11-13,69.13005430453741,69.52421087186482,68.38677860525556,68.62890625,526468
2015-11-16,68.78730141771527,69.39258119605203,68.68547697172085,69.38127136230469,704410
2015-11-17,69.66976839112617,69.907358766553,69.26813151196619,69.46612548828125,292452
2015-11-18,69.58488816044053,70.31462375927578,69.48872465777178,70.258056640625,497598
2015-11-19,70.35425126597055,71.0443907860855,70.1845498349472,71.02742004394531,351580
2015-11-20,70.63143247248472,71.42339039244045,70.61446173168646,71.14054870605469,610026
2015-11-23,70.65971082641408,71.11791478434463,70.07139587402344,70.07139587402344,703300
2015-11-24,69.99221075362546,70.93124442732767,69.77159112471715,70.7162857055664,326180
2015-11-25,70.1166649068717,70.9878156681722,70.02615628144629,70.60881042480469,494822
2015-11-27,69.99785634090817,70.50697250323161,69.83946477908259,70.34292602539062,286622
2015-11-30,70.93127546919125,71.41776625482098,70.60883724543977,71.18017578125,703022
2015-12-01,71.38943861805302,72.21533790052872,71.33287148700721,72.1474609375,646808
2015-12-02,72.42464981870701,72.6396145254508,72.0286738664936,72.2662582397461,675262
2015-12-03,72.89416133874772,72.96204429205534,72.0739169734502,72.14179992675781,810731
2015-12-04,72.12483159609073,73.08649681608891,72.03432298545161,72.94507598876953,536601
2015-12-07,73.06386510794232,73.18266027035449,72.24362078321785,72.63960266113281,483440
2015-12-08,71.41775601670446,71.87030524123442,71.1462240858346,71.28199005126953,645836
2015-12-09,71.87027681774649,73.00164344125517,71.84199025600783,72.38504791259766,702606
2015-12-10,72.80930999987318,72.80930999987318,70.63142446917848,71.0556869506836,1133163
2015-12-11,70.03746378808232,70.43344575033436,69.02488621963141,69.46612548828125,588928
2015-12-14,69.7150188836644,69.8168433203237,68.77597928830967,69.33035278320312,568664
2015-12-15,69.9808858352345,70.60313626219842,69.59621975661058,70.08271026611328,492324
2015-12-16,70.94257195591156,71.42906260890197,70.21283597642595,71.25370025634766,352136
2015-12-17,71.25934111231989,71.32156316590137,70.2524185180664,70.2524185180664,508841
2015-12-18,70.00353102640561,70.05444325605364,69.41522191221539,69.7093734741211,428198
2015-12-21,71.00479181364847,71.08964552843577,69.89039566711843,70.45042419433594,233184
2015-12-22,70.63141829414326,70.93123066114383,70.2241265871214,70.71061706542969,303417
2015-12-23,70.93688689277029,72.03997286293475,70.81243681304872,71.90421295166016,467617
2015-12-24,71.66661521413197,71.99471411240846,71.58176153437284,71.64398956298828,76062
2015-12-28,71.84765365813425,71.84765365813425,71.26499953859488,71.61006927490234,193487
2015-12-29,72.10784474095742,72.26058135686127,71.694898174015,71.83631896972656,271215
2015-12-30,71.54783698660096,72.09089467513948,71.23105383415162,71.37247467041016,304666
2015-12-31,71.25368935825097,71.46298717538517,70.45041560998133,70.58052062988281,283707
2016-01-04,69.63580671662369,69.72066039752825,68.21028284855615,68.80425262451172,563528
2016-01-05,69.3303774550516,69.3303774550516,66.58114663879888,66.66600036621094,640284
2016-01-06,65.70997559468674,65.84008661226619,64.63517592225924,65.2461166381836,521055
2016-01-07,64.39758738905688,64.4089032140697,62.762759179199726,63.04560089111328,743135
2016-01-08,64.1486809135828,64.39192619982667,62.338490539425415,62.395057678222656,552146
2016-01-11,63.848847461130894,64.04683537690664,63.136082577811855,63.90541458129883,549370
2016-01-12,64.84446869792967,65.09336887563309,63.922399868735965,64.83881378173828,860421
2016-01-13,64.7200413223776,65.04813440341294,63.17006059839567,63.31148147583008,1423394
2016-01-14,62.56475619306018,62.75708922993808,60.07574253594979,61.840675354003906,1388000
2016-01-15,59.72502640447767,60.262423208415186,58.54274145505927,58.876495361328125,1290007
2016-01-19,60.443435559898845,60.471716129007625,59.32903377374224,59.498741149902344,1260582
2016-01-20,59.83249580447664,60.302015557945225,58.101498515387185,59.21023941040039,1122198
2016-01-21,59.95129640625333,60.72062860450668,59.232876426152984,60.30202102661133,838491
2016-01-22,62.711830305311175,63.486817348694025,61.90290178627821,62.751426696777344,958969
2016-01-25,63.916749254433235,64.40889472677232,62.98337053003611,63.52642822265625,1186046
2016-01-26,64.6125333640282,65.23478375151356,64.08078558885695,65.20649719238281,758542
2016-01-27,65.38185936949056,66.2813024599286,65.03113479068188,65.47237396240234,953556
2016-01-28,64.90105570116762,65.42714277935353,64.04121464833837,64.17132568359375,1452820
2016-01-29,59.063174591353274,59.2215661770558,56.35354090305066,58.14110565185547,4316958
2016-02-01,58.19768297722354,60.07575648318521,58.118484183474216,59.66846466064453,2043136
2016-02-02,59.33470580561394,59.53269979837449,56.285669003568835,56.806095123291016,971184
2016-02-03,57.547126286777534,57.547126286777534,54.61687943580549,55.57854461669922,1811062
2016-02-04,55.85574716707722,57.41138263540115,55.39188218823844,57.332183837890625,1082501
2016-02-05,57.14550239996585,57.55279417588482,56.09332848445479,56.50627517700195,995751
2016-02-08,54.837502468396984,54.973268382530314,53.994632402114945,54.7073974609375,918023
2016-02-09,54.39627854882517,55.64644058111938,53.93241359292924,55.420166015625,1045303
2016-02-10,56.285658010164475,57.77906508835808,56.21211414672637,56.55152893066406,633206
2016-02-11,56.59677201480179,58.2712020644959,56.34787186967876,57.2133674621582,812535
2016-02-12,58.04494800209674,59.249858753279206,57.196416857306545,59.244197845458984,631818
2016-02-16,58.470713816453085,60.22807863129275,57.901989522100386,59.977840423583984,849178
2016-02-17,60.302021773406715,61.95701504285242,60.302021773406715,61.365543365478516,716902
2016-02-18,62.520062442579764,63.35040184623887,62.002523903114344,62.36650466918945,486494
2016-02-19,61.45084522048883,61.962704380403686,61.39966532707835,61.83189392089844,362823
2016-02-22,61.98545474710821,63.685942624475565,61.98545474710821,63.6745719909668,606417
2016-02-23,62.28686783649972,62.80440622392319,61.42809005290232,61.88307189941406,736056
2016-02-24,59.28400946295816,61.51909785409737,59.28400946295816,61.4849739074707,746744
2016-02-25,60.29633965173158,61.502036382152056,59.61386673621619,61.43947982788086,707602
2016-02-26,60.95605309416509,61.1835440430138,60.341834157112594,60.85368728637695,698997
2016-02-29,60.46128133398095,61.86035141938299,60.34185351614948,60.41578674316406,842932
2016-03-01,60.97312585043375,61.985461655253175,60.466963970606024,61.86602783203125,605029
2016-03-02,61.72382546509835,62.520040641470196,61.56458242982398,62.19017791748047,553673
2016-03-03,62.25275535139784,63.418642783494974,62.25275535139784,63.401580810546875,704549
2016-03-04,63.21392156475581,64.03288443401209,63.00349251788332,63.97601318359375,640978
2016-03-07,63.11155271223151,64.04426414941778,63.11155271223151,63.71440124511719,464147
2016-03-08,62.86130311398031,63.08878808573831,61.9627157942406,62.383567810058594,754517
2016-03-09,62.747526019726465,64.03284684203456,62.747526019726465,63.87360382080078,607805
2016-03-10,63.52101750153106,64.17505179742355,62.79873531075149,63.55514144897461,608777
2016-03-11,64.18073698975341,65.19875804887162,64.12386575165189,65.07363891601562,519528
2016-03-14,64.18640507967217,65.10205396499092,64.07265662208965,64.78925323486328,1049883
2016-03-15,64.30585230642227,65.48880158181863,64.18641850887525,65.42623901367188,962162
2016-03-16,65.32386231306613,66.41013101968825,65.27836774197279,66.37600708007812,398772
2016-03-17,64.92576952724815,65.7959181004644,64.55040612324154,65.33525085449219,783942
2016-03-18,64.78357434888812,65.17030830240446,63.92479659584741,64.16365814208984,1045719
2016-03-21,64.57884591634306,64.78358959494633,64.1011166888502,64.60728454589844,261916
2016-03-22,63.850886515400305,65.20445584265464,63.69164341940463,64.89165496826172,297310
2016-03-23,64.27742186025871,64.9143941647951,63.85656386849401,64.55040740966797,864585
2016-03-24,63.8110450187171,65.01106209733662,63.776921081976084,64.86318969726562,376703
2016-03-28,64.97696649216753,65.17033354381957,64.33430275171415,64.4423599243164,279821
2016-03-29,64.17506071298493,65.8812402544495,64.09544217294335,65.79024505615234,311884
2016-03-30,67.13238957482328,67.86035666103788,67.12670426106929,67.43949890136719,642089
2016-03-31,67.6670297586057,67.80921086715658,67.08124335047276,67.3826675415039,446658
2016-04-01,65.98929564049362,66.48977825143828,65.76180463962464,66.04048156738281,531882
2016-04-04,66.12577429585092,66.20539281308578,64.90870106926937,64.99401092529297,474002
2016-04-05,63.054642014106584,63.981661530257256,62.889707653842414,63.77123260498047,1055990
2016-04-06,63.19115601881919,64.50491597798849,63.06603688307665,64.48785400390625,799627
2016-04-07,63.714387056336136,63.981687306856905,62.190198062767735,62.4290657043457,724258
2016-04-08,63.515318956112516,63.89067627723403,63.100146356211475,63.44707107543945,1259888
2016-04-11,63.54945416983346,64.32292225789746,63.44139099121094,63.44139099121094,479970
2016-04-12,64.15228677422698,64.77788226680086,63.89635723914224,64.1295394897461,403492
2016-04-13,64.47077958201689,65.39779927547548,64.34566047043194,65.3807373046875,604890
2016-04-14,65.27838163968825,65.90966863429594,65.09069993187524,65.42056274414062,439718
2016-04-15,65.01106335959034,65.20443033068395,64.62432941740313,65.04518127441406,357965
2016-04-18,64.15229546336585,65.28405884134628,63.98736106644497,65.07931518554688,534658
2016-04-19,65.85847626696285,66.44426260086611,65.30112253761786,65.79591369628906,396552
2016-04-20,65.71060912452495,66.1712763767268,65.50587146942492,65.76179504394531,489825
2016-04-21,65.54568675776666,65.75042443168697,64.28311267449996,64.32861328125,512866
2016-04-22,64.15798310079543,64.39115936883815,63.86793560050004,64.1466064453125,498708
2016-04-25,63.674570792591624,64.35135233171617,63.4812037781873,64.23760986328125,560336
2016-04-26,64.41959213359937,65.42055102499219,64.18641588677741,65.05656433105469,905531
2016-04-27,65.13617662909498,65.45466266798475,64.69825681997669,65.37503814697266,866806
2016-04-28,64.63571862892502,65.46037265646737,64.35135641720315,65.12482452392578,1350663
2016-04-29,69.22531991264194,70.17509277833902,68.36085688856132,69.65186309814453,1932512
2016-05-02,70.00449458638127,70.66421419311533,69.93056137514286,70.43103790283203,698580
2016-05-03,69.32770293647016,69.75993756726383,68.30399662771501,69.15708923339844,567414
2016-05-04,69.33341240728845,71.50025939941406,69.21966388624607,71.50025939941406,1468088
2016-05-05,71.60259690258734,71.64809147110718,71.07936720654979,71.2784194946289,681369
2016-05-06,70.79501284033219,71.43198505012373,70.63007844926008,71.28411865234375,728284
2016-05-09,70.60734878836381,71.1533259648472,70.6016634709009,70.87464904785156,554228
2016-05-10,70.59595448623071,71.55709803467184,70.41395814002892,71.22154998779297,1078476
2016-05-11,70.64147943610647,71.83580575213686,70.64147943610647,70.83484649658203,475529
2016-05-12,70.94857834337432,70.9713256326197,70.1466716547271,70.26041412353516,402242
2016-05-13,70.23198061495584,70.72677179081576,69.56656971549555,69.83386993408203,496904
2016-05-16,69.83385826454443,70.99385411237417,69.81672137088329,70.5538558959961,464841
2016-05-17,70.06244677781314,70.83387344118596,69.44531270851236,69.6624526977539,659855
2016-05-18,69.31388152095688,69.94245229225348,68.99388383595067,69.3481674194336,709962
2016-05-19,68.99387707071006,69.08530410729482,68.05673935617934,68.55387878417969,596007
2016-05-20,68.87387741756145,69.60530582297226,68.79388102859829,69.33673095703125,311328
2016-05-23,68.65100794352223,69.2281436229288,68.50243374942237,69.01671600341797,276073
2016-05-24,69.44530303918293,70.75386719411046,69.33672700851535,70.58815002441406,625710
2016-05-25,70.61101169676219,70.95958296354301,70.34244287283447,70.51958465576172,474696
2016-05-26,70.44527924378475,70.58242278936287,69.68528349692265,69.7767105102539,503289
2016-05-27,70.14242429084085,70.58242246343052,69.90242308718742,70.27384948730469,282042
2016-05-31,69.78815785920354,70.12529845533265,69.5995854389007,70.06243896484375,768813
2016-06-01,69.57672018349427,70.35957124564425,68.93672497790706,70.3538589477539,728561
2016-06-02,70.77671291318498,71.43385105147708,70.73671472636481,71.11385345458984,322294
2016-06-03,71.38244095592977,71.49101094932028,70.6281572503161,70.9881591796875,415845
2016-06-06,70.99960577663894,71.50246375324078,70.56532566852037,71.35388946533203,256919
2016-06-07,71.42812893301021,71.87383937802488,71.35955716436764,71.70812225341797,223607
2016-06-08,71.74242824695537,72.07956883650628,71.30814832537428,71.8681411743164,328678
2016-06-09,70.79956872404877,71.49099275692866,70.67385581363088,71.34813690185547,355050
2016-06-10,69.85673542506342,70.07958770723118,69.18816647623136,69.22816467285156,580045
2016-06-13,68.49671721087638,69.18242885746763,68.34814907713792,68.37671661376953,248036
2016-06-14,67.31387991680009,68.13673526958445,67.31387991680009,67.89102172851562,512450
2016-06-15,67.89672547256974,68.85671822056742,67.85100893883349,68.15386962890625,309940
2016-06-16,67.21103587780829,67.94246435116415,66.28532871287638,67.69103240966797,714681
2016-06-17,67.84528028629316,68.78241756709458,67.6681385939068,68.39956665039062,633344
2016-06-20,70.54244491478696,70.70244374697091,69.93101713216284,69.93672943115234,574910
2016-06-21,70.09100433064191,70.33100556466455,69.3195778438752,70.1424331665039,829191
2016-06-22,69.85102139362722,70.36530988696158,69.65102434699592,69.99959564208984,366293
2016-06-23,70.81669621228204,71.41098079651557,70.59383798040406,71.1309814453125,346722
2016-06-24,67.66245902082552,67.99959962902369,64.63961814487521,64.85675811767578,1528327
2016-06-27,63.61675790844506,63.622476257828,60.75963456135822,61.40534210205078,1841321
2016-06-28,62.55388938846072,62.98246291081759,61.66246856428167,62.931034088134766,1022401
2016-06-29,59.78819904604812,62.47389844685527,59.67962909469427,61.98247146606445,2861640
2016-06-30,61.35390195161132,61.599609370637445,60.57676336250438,61.39961242675781,1255862
2016-07-01,61.69679025605397,61.94821616766128,60.85679776701023,61.13679122924805,813507
2016-07-05,60.08534968947604,60.171064413254314,59.022499216951466,59.13106918334961,671792
2016-07-06,57.91966127958542,59.56536612730481,57.91394292949958,59.31965255737305,763400
2016-07-07,60.38248271744029,60.88533428435117,59.673915845250214,60.073909759521484,483163
2016-07-08,61.72536678450695,61.88537171643686,60.92537238068755,61.313941955566406,575742
2016-07-11,62.71390250062234,63.016763209429485,62.04533975511669,62.25104904174805,587957
2016-07-12,63.1882003995296,63.71962575367141,62.89677632520346,63.10248565673828,664019
2016-07-13,63.31389098976383,63.3996057022992,62.62818539180524,63.136749267578125,355744
2016-07-14,63.628197620051345,64.18247821237269,63.445343539343405,63.67962646484375,426255
2016-07-15,63.525328802901065,63.622474176435865,62.525337782042286,62.759620666503906,355467
2016-07-18,63.17103807612977,63.79389028116263,62.92532457254422,63.51389694213867,456930
2016-07-19,63.056779754090975,63.639633996359684,63.056779754090975,63.468204498291016,395996
2016-07-20,63.75391356482615,64.03962534859869,63.66248652015867,63.85105895996094,320073
2016-07-21,63.87389365405,65.23959868761153,63.85103841302896,65.10245513916016,1157592
2016-07-22,59.66250811328429,60.55392934285033,58.98251456717696,59.55965042114258,2355020
2016-07-25,60.46249365029987,60.959633040031676,60.00535245140169,60.24535369873047,803097
2016-07-26,61.13677952133059,61.73677663481668,60.868210710310834,61.5424919128418,858756
2016-07-27,61.86822718500895,62.35393611563539,60.85108671446688,61.11965560913086,885405
2016-07-28,60.73678478027981,60.765352325110534,59.16536407501727,59.731075286865234,1193680
2016-07-29,60.45108243914658,60.8625071887905,59.999653438647464,60.45679473876953,938843
2016-08-01,60.79392460838895,60.89678229035193,60.131068025403366,60.4853515625,392388
2016-08-02,60.18822809991873,60.23393860091112,58.50823708839951,58.999664306640625,615439
2016-08-03,58.633933391411766,59.4282151450282,58.451079337040845,59.4224967956543,463037
2016-08-04,59.6739396700701,60.41107437263083,59.6453660714304,60.033935546875,405018
2016-08-05,59.94822239599726,61.03964675628353,59.87965059837041,60.65107727050781,353246
2016-08-08,60.58819929557425,61.14819810464222,60.576774700230196,60.88534164428711,446242
2016-08-09,61.56536518000246,62.21107902638061,61.473938116634535,61.80536651611328,717180
2016-08-10,62.07962611417326,62.176771495389794,61.376777405210895,61.6682014465332,472475
2016-08-11,61.63390215064735,61.90818923687115,61.22247757247398,61.25676345825195,239708
2016-08-12,61.48536254602848,61.48536254602848,60.78250761257454,61.13679122924805,448046
2016-08-15,61.2224934967139,61.42249051499731,61.091068267822266,61.091068267822266,293701
2016-08-16,61.211711602715326,61.29214433380002,60.31542205810547,60.31542205810547,403214
2016-08-17,60.30392768861832,60.4073464022293,59.85578601380694,60.29243469238281,473724
2016-08-18,60.752067565917976,60.907195631744564,60.57395959246982,60.75206756591797,376564
2016-08-19,60.40159801693721,60.67163171819382,60.212003122528124,60.6601448059082,287594
2016-08-22,60.74633115787674,61.07381769511424,60.60269607128098,61.039344787597656,246092
2016-08-23,62.130971263876866,62.15970071421729,61.36108648695474,61.43577575683594,372123
2016-08-24,61.91264985874799,61.975852218838476,61.09679913926655,61.142765045166016,455264
2016-08-25,60.97616260565748,61.217466929872124,60.64292645070525,61.091068267822266,207367
2016-08-26,61.69434806762395,61.86671267259833,60.82104420937443,61.01063919067383,362684
2016-08-29,60.91869812334721,61.608150285844744,60.872738296349915,61.4300422668457,312578
2016-08-30,61.77476266944329,61.86669448785601,61.19447881021556,61.47600555419922,398356
2016-08-31,61.4300638983646,61.75180713732551,60.77508441756096,61.00490188598633,459012
2016-09-01,61.1829963322006,61.50473949945646,60.26947620561755,60.786563873291016,553118
2016-09-02,60.38437972726024,60.79805471404247,60.171798775998745,60.769325256347656,516197
2016-09-06,61.03360075293741,61.33236392052781,60.90720212129724,61.32661437988281,348666
2016-09-07,62.142472303690035,62.21141812609448,61.5851683514817,62.01033020019531,848623
2016-09-08,62.26314164716606,62.297614566205,61.63114218756679,61.76329040527344,360186
2016-09-09,61.49323229881621,61.659847285557994,60.37287504106223,60.39585494995117,529244
2016-09-12,59.68917010626153,61.22319623823941,59.63746074498665,61.039344787597656,463453
2016-09-13,60.25223025982311,60.4475747294815,59.011217619149704,59.304237365722656,602253
2016-09-14,59.67194665333864,60.25223666684996,59.43638579009993,59.78110885620117,315215
2016-09-15,60.46481576808747,61.114045507653266,60.30968765520269,60.8382682800293,816005
2016-09-16,60.48204956485197,60.52800939201555,59.85005022589983,59.867286682128906,654997
2016-09-19,60.97041117488258,60.97041117488258,60.28095897073736,60.43034362792969,632095
2016-09-20,60.7980352642022,60.7980352642022,60.14305616216886,60.29243469238281,454986
2016-09-21,60.83251593742471,61.03935341174795,60.38437416056194,60.90721130371094,590039
2016-09-22,61.57368210873588,62.274621239801874,61.53346573597775,62.11949920654297,626266
2016-09-23,62.27462319592281,62.31484565411574,61.550704126851755,61.65986633300781,385031
2016-09-26,61.102555137692406,61.18298787630419,60.65440728136363,60.99339294433594,338811
2016-09-27,60.28670622159955,60.642922267578804,60.11434165607055,60.53376007080078,406684
2016-09-28,60.8957185003048,61.20022517125518,60.63717165657094,61.08531951904297,390583
2016-09-29,60.76356725497298,61.07956079312683,59.8328048416585,59.83855438232422,341448
2016-09-30,60.55100169902617,61.6024134702123,60.34416420272534,61.36110305786133,346861
2016-10-03,61.349605351847096,61.4415310837558,60.855497698146,61.1714973449707,321600
2016-10-04,61.016381265925574,61.15427293302875,60.11434805585456,60.48780059814453,423340
2016-10-05,60.4935316394389,61.28065902147425,60.447571815952585,61.13702392578125,341726
2016-10-06,60.37862918395335,60.39586563971324,59.8443051395674,60.085609436035156,387113
2016-10-07,60.10285094097935,60.545249286534926,59.64322222238714,60.43034362792969,433611
2016-10-10,60.401596624281986,60.79228548471711,60.06261712044883,60.11432647705078,354218
2016-10-11,59.4708526669168,59.534055032773495,58.83885334503291,59.264015197753906,647502
2016-10-12,58.78139120538004,59.06866136646836,58.67222903090006,58.879066467285156,598228
2016-10-13,58.034497826302974,58.45391623827961,57.75297106584424,58.137916564941406,485661
2016-10-14,58.11494978682234,58.39072706802121,57.574876057694475,57.62084197998047,631124
2016-10-17,57.580605128715305,57.90809167448861,57.34504431065888,57.39674758911133,384337
2016-10-18,57.310568452393746,57.350784815417974,56.71878558311764,56.96583938598633,490797
2016-10-19,57.03477963937137,58.16662982345691,57.01179973190765,57.948299407958984,464702
2016-10-20,57.86787083946303,57.86787083946303,57.16693189611602,57.379512786865234,299808
2016-10-21,56.95436047831623,57.23588114322429,56.86817819960122,57.120975494384766,182800
2016-10-24,57.55186846855378,58.143645209998915,57.448449756261745,57.97128677368164,371151
2016-10-25,58.11493716784257,58.16664653762159,57.01755957170622,57.25312042236328,394747
2016-10-26,57.78171122919451,59.8787915093589,57.77596777070724,59.32148742675781,1300140
2016-10-27,56.26490192871486,56.58090155331271,55.24221378325967,55.92592239379883,1766091
2016-10-28,54.92046360389585,55.719077746978634,54.880247244994294,55.339881896972656,1210752
2016-10-31,55.83975934913742,55.908705187998386,55.397360939227646,55.60419845581055,494683
2016-11-01,55.8742338069579,56.12128770828781,54.759619521637084,55.207767486572266,777141
2016-11-02,55.35714371479411,55.707616362254086,54.65619841987415,55.1158332824707,1015183
2016-11-03,55.041132250797766,55.77654422365022,54.98367942626585,55.259456634521484,1035448
2016-11-04,54.84004341496291,55.52374600916659,54.74236813912201,54.86876678466797,590039
2016-11-07,54.71938980987214,55.339896141343004,54.627464072648834,55.27095031738281,1014489
2016-11-08,54.95495389475118,55.28244657788486,54.78259540885202,54.93771743774414,978401
2016-11-09,53.7082018784613,54.679180919819935,53.61053267060541,54.173580169677734,1406322
2016-11-10,54.42638461421207,55.65590446982362,54.42638461421207,55.24222946166992,980622
2016-11-11,55.87996788028787,56.1442581974186,55.397353160203124,55.62717056274414,439580
2016-11-14,55.63295357197536,56.41325639162707,55.63295357197536,56.014434814453125,841683
2016-11-15,55.99132013142011,56.28609972001732,55.846819372956595,56.199398040771484,255947
2016-11-16,56.1531537325363,56.551975283008915,55.99709073071918,56.459495544433594,502456
2016-11-17,56.216709328777334,56.84095497595356,56.08377090318368,56.702232360839844,478305
2016-11-18,56.67336529507971,56.939248405025566,56.32078050571254,56.51152420043945,641117
2016-11-21,56.54040927330557,57.29181551558457,56.534631202789356,57.28603744506836,449157
2016-11-22,57.332284256418454,58.93335465242411,57.18199932527724,58.84665298461914,663325
2016-11-23,58.34377801609575,58.956461520917,57.7773313111648,58.1761589050293,761040
2016-11-25,59.05473967346623,59.4073183107931,58.96803800171762,59.141441345214844,262748
2016-11-28,59.44777292603838,59.823476024973466,59.25125121089023,59.48823165893555,853898
2016-11-29,59.459324236927465,60.27431362387197,59.3841848474109,60.07201385498047,747022
2016-11-30,60.014231372719536,60.453517857388356,59.80036926269532,59.80036926269531,961606
2016-12-01,60.0431350980616,60.979501045516415,60.03735702606266,60.84077835083008,830718
2016-12-02,60.44771949930574,60.52864309100692,59.054733195474995,59.33217239379883,494267
2016-12-05,60.08357636634252,60.534418872090974,60.03733956212264,60.488182067871094,416122
2016-12-06,60.557548439276,61.47079578831688,60.557548439276,61.46501159667969,383643
2016-12-07,61.62684426065298,63.84060405877082,61.621066190641635,63.464900970458984,802403
2016-12-08,62.85799054723858,63.51691694746428,62.62678819416225,63.4591178894043,912332
2016-12-09,63.17012530080832,63.80592726993904,63.06608330926768,63.66142654418945,486078
2016-12-12,63.50536870269567,63.82905084426957,62.81176149039258,63.493812561035156,827248
2016-12-13,64.00823972147624,64.90993103899588,63.78282148272518,64.54578399658203,670682
2016-12-14,63.81749313777931,64.10649460560973,62.62102240912478,62.667259216308594,612663
2016-12-15,62.44763432203418,63.11812327738783,62.24533446934395,62.52277374267578,541181
2016-12-16,62.93314492914585,63.29729193544122,62.632581186451176,62.85800552368164,720927
2016-12-19,62.516993236790256,63.04297528164402,62.30313112738886,62.852237701416016,586291
2016-12-20,63.470686802075356,64.2683359988421,63.38398513711836,64.15851593017578,745217
2016-12-21,65.1411107408285,65.66131449906995,65.06596523329306,65.25093078613281,609748
2016-12-22,65.06022539172362,65.1180244830816,64.23367941070083,64.46488189697266,461371
2016-12-23,63.135479739505016,64.48222994543593,63.123917471515156,64.42443084716797,495100
2016-12-27,64.75962464415724,65.33763359087784,64.73072817536489,64.87522888183594,289676
2016-12-28,65.63821169330636,65.73069756073977,64.97929120350213,64.98506927490234,567414
2016-12-29,65.27406832169329,65.83473097240133,65.24516572410333,65.551513671875,437498
2016-12-30,67.14101520327425,67.58030159042603,64.94460163002789,65.4012222290039,1005467
2017-01-03,66.28558231793086,66.5688057767775,65.62087757293678,65.8347396850586,1349414
2017-01-04,65.30873368601613,66.0774801692124,65.23937236472484,65.63241577148438,889986
2017-01-05,65.54572307503138,65.83472453933871,64.80009489011547,65.46480560302734,854175
2017-01-06,65.30874499415627,65.6844481356456,65.01395932762645,65.47636413574219,593786
2017-01-09,64.29723622880076,64.87524532199573,64.27989589479652,64.68450164794922,516058
2017-01-10,64.43017199879215,65.82894242784582,64.37815100390961,65.38965606689453,677205
2017-01-11,65.67287969651571,65.86940141543984,65.25671785668729,65.80582427978516,457068
2017-01-12,66.10060620018993,66.19887012364201,64.74229445004732,65.8173828125,659161
2017-01-13,66.54568603685235,67.21039076854852,66.24512224733753,67.10057067871094,678732
2017-01-17,65.97345986445536,66.48788575250177,65.41279716091367,66.15264129638672,674707
2017-01-18,65.64400864785526,65.89255145812201,65.31454221806092,65.69602966308594,794075
2017-01-19,65.08909725654006,65.36075836637417,64.8925755420673,65.33185577392578,850844
2017-01-20,66.09483972805457,66.29136148860707,65.0313073199641,65.68445587158203,665685
2017-01-23,65.38388694757715,65.45902635463712,64.58045963329737,64.8290023803711,603364
2017-01-24,65.6555279063508,65.92141090564955,65.5803885224011,65.75379180908203,468172
2017-01-25,66.61503853752173,67.1063398406435,66.48787812823329,67.08322143554688,558254
2017-01-26,67.52252461740741,67.62078245408549,66.74221551312365,66.91561889648438,630568
2017-01-27,66.62082685358246,66.7364311385193,65.96768437266762,66.29136657714844,443327
2017-01-30,65.74804173639845,65.92143897607868,65.27985266299731,65.82318115234375,514393
2017-01-31,66.46472449591786,66.96759396262722,66.15838280939892,66.85198974609375,659855
2017-02-01,67.19304795076607,67.33177063631737,66.45898190084188,67.27397155761719,860838
2017-02-02,62.24533335208448,62.430292864319135,60.69049947239738,61.73090744018555,3309686
2017-02-03,61.76557785751321,61.846501456202674,58.973814696552914,59.74256134033203,2806675
2017-02-06,59.70209887330951,60.04312133904135,59.16455467541843,59.89862060546875,1316379
2017-02-07,60.20497518972165,60.20497518972165,59.60963179615066,59.66743087768555,992004
2017-02-08,59.88704948805791,60.14137025187343,59.6385067940629,60.07779312133789,559780
2017-02-09,60.077799603423124,61.0257275606057,60.077799603423124,60.70204544067383,931487
2017-02-10,60.47083293986312,61.11819707147211,60.30899190696087,61.04883575439453,686782
2017-02-13,61.48475891884735,62.432105120843396,61.48475891884735,62.414669036865234,1148292
2017-02-14,62.286801475189094,62.4844083595419,61.792787341624866,62.29842758178711,989366
2017-02-15,62.06012686493509,62.72850169837813,62.06012686493509,62.54251480102539,746189
2017-02-16,62.6413439879942,62.68202613620326,62.10083148874817,62.37980270385742,586569
2017-02-17,60.85124511843788,61.531246185302734,60.73500867084444,61.531246185302734,981038
2017-02-21,61.04885642598941,61.58355889478337,60.89774780224314,61.38595199584961,882629
2017-02-22,60.74081064292369,61.46730988587535,60.6652563464803,61.37431335449219,575187
2017-02-23,61.24064837950172,61.612616086912396,61.0430414966016,61.20577621459961,442772
2017-02-24,60.374657570050125,61.03140632038308,60.29328714582559,60.798927307128906,472892
2017-02-27,60.21773796227919,61.08371974443131,60.17124584846311,61.037227630615234,855563
2017-02-28,60.80474995057913,61.292954084321636,60.76987778712357,60.85124206542969,626543
2017-03-01,61.287165290381296,61.77536959285448,61.08955834738234,61.1128044128418,543541
2017-03-02,60.36303686988103,60.72337844949306,60.28167259300614,60.4967155456543,612941
2017-03-03,60.44440037219043,60.665253275115845,60.020124491127376,60.58388900756836,629319
2017-03-06,60.13056554804851,60.15381776268234,59.39244621273353,59.72954177856445,566720
2017-03-07,59.65396599341616,59.746956354569015,59.25875234254122,59.30524444580078,740498
2017-03-08,58.99721426812208,59.58422480089347,58.857731796412985,59.28200149536133,658328
2017-03-09,59.31688692617427,59.71210068616672,59.14252610422599,59.61330032348633,523970
2017-03-10,60.22354570467265,60.56063502411308,60.10149315229319,60.421146392822266,387391
2017-03-13,62.01943853682605,62.62388518222239,60.7175610293686,60.833797454833984,2082000
2017-03-14,60.734991876519736,61.01977909540111,60.38627647552993,60.78730010986328,747022
2017-03-15,59.903913838484726,61.19998193902617,59.799297316939864,60.89775848388672,637370
2017-03-16,61.07792035787279,61.380143768613955,60.73501480183075,60.955867767333984,509674
2017-03-17,61.25225167253058,61.25225167253058,59.91549610688529,59.95618438720703,929544
2017-03-20,59.91550685732851,60.5780717079418,59.85738864525508,60.275848388671875,468589
2017-03-21,60.66526509949961,60.66526509949961,58.70663231142182,58.747314453125,561030
2017-03-22,58.985595610389154,59.29362889721802,58.61943795822208,59.22388458251953,636814
2017-03-23,58.758933047938,58.96816601503783,58.44508975192313,58.50901794433594,514254
2017-03-24,59.282008127107666,59.4214967690551,58.776367954682954,59.09602737426758,441384
2017-03-27,58.590392337122886,59.380819837924065,58.41022154369424,59.27039337158203,454431
2017-03-28,58.94491852296461,59.508683122345126,58.75893775152269,59.229705810546875,885960
2017-03-29,58.997213227528526,59.270380500843764,58.52644527655786,58.62525177001953,1104709
2017-03-30,58.62526596201639,59.00885361591913,58.049881403844566,58.91005325317383,1133441
2017-03-31,59.28782592100783,59.86902040592184,59.11927508904562,59.43312454223633,934679
2017-04-03,59.584233768269144,59.6074798246135,57.846460270535516,58.52064514160156,1062930
2017-04-04,57.17808271352374,57.323381345164094,56.445779579539696,56.655006408691406,1268216
2017-04-05,56.98047090339192,57.57910761474963,56.22491562241299,56.30047607421875,1241566
2017-04-06,56.65501279890239,56.823563661953784,56.03894603888931,56.07381820678711,772422
2017-04-07,56.25980524485354,56.57365479077587,55.96920791653513,56.0273323059082,621130
2017-04-10,56.405086453133144,57.021159245517644,56.35859434158685,56.939788818359375,871386
2017-04-11,56.8700444964051,56.9804709546211,56.26560396385943,56.939788818359375,624184
2017-04-12,57.09091288385098,57.11997507741908,56.416727846654254,56.46903610229492,535629
2017-04-13,56.29466100971501,56.44577576155163,55.84132906347504,55.95175552368164,423895
2017-04-17,55.986639482235155,56.788693213533534,55.858776914283744,56.74800491333008,373511
2017-04-18,56.14937145978392,56.736382171899145,56.062191041684045,56.59108352661133,524109
2017-04-19,57.11413742759447,57.486098859078794,56.75960591824205,56.91653060913086,977568
2017-04-20,57.67211664741602,58.08476658232988,57.61399841191866,57.84647750854492,634038
2017-04-21,58.3695378495635,58.39278390642803,57.660474646161525,57.759281158447266,595313
2017-04-24,59.70628863244268,59.99688588915294,59.03791371108204,59.41569137573242,823084
2017-04-25,60.18868369830018,60.53158920496851,59.88646033107505,60.07244110107422,1030868
2017-04-26,60.357220182399615,61.25226405630309,60.33397412796827,60.92097854614258,926906
2017-04-27,61.49057077746766,62.42048707858554,61.310399955723796,62.04270935058594,1344833
2017-04-28,62.042689748327795,62.042689748327795,57.86388999947811,58.23004150390625,2621793
2017-05-01,58.137059407796,58.27654190503574,57.317569732666016,57.317569732666016,997417
2017-05-02,58.05568693601606,58.142867340374515,56.811927527983606,57.352439880371094,1694609
2017-05-03,58.11380254192328,58.596196654600625,57.869703575326405,58.23585510253906,1758874
2017-05-04,59.1483376250789,60.095683656351845,58.81705208919542,59.828338623046875,1295559
2017-05-05,59.71209738298675,60.519960940476736,59.71209738298675,60.34560012817383,744662
2017-05-08,60.08987026996316,60.270041043495866,59.433121520146656,59.688846588134766,615994
2017-05-09,60.124758094913076,60.43860145928097,59.839970768102894,60.31655502319336,606140
2017-05-10,60.29328354938038,60.450208258759304,59.68303309995304,59.85157775878906,507314
2017-05-11,59.404070081500635,59.991080772754934,59.33432574949927,59.537742614746094,596007
2017-05-12,59.74116631225404,59.82253059742136,59.46218898108424,59.62492370605469,368930
2017-05-15,59.69506863005346,59.963992608762354,59.648296819948584,59.80614471435547,291480
2017-05-16,60.653850122922265,60.75908207336003,60.13938487328535,60.496002197265625,621408
2017-05-17,61.32029566198495,61.71199023188291,59.67753098835288,59.71845245361328,2016764
2017-05-18,60.15691988490527,60.77661085657045,59.92307318394513,60.548614501953125,865834
2017-05-19,61.27938471810321,61.49569277282145,61.06307666338497,61.33784484863281,669988
2017-05-22,62.12121921651502,62.55967937654,62.09198606284341,62.42522048950195,669016
2017-05-23,63.40151856185194,63.48336767268743,62.425216721759035,62.495365142822266,861670
2017-05-24,63.25535208802038,63.61781338059061,62.512890853534905,62.83443069458008,1072508
2017-05-25,62.67660392338376,63.34306663172992,62.647376958542075,63.120914459228516,628348
2017-05-26,63.5535380596633,64.37199841696831,63.436611613852484,64.12645721435547,704965
2017-05-30,64.24339770878737,64.29016953550821,63.95693497337683,64.09724426269531,678732
2017-05-31,64.7402957184589,64.90983811449173,64.09722201700883,64.84552764892578,1055713
2017-06-01,65.64061355731924,67.3243060894178,65.38338404356308,66.62861633300781,1578156
2017-06-02,66.60523153687484,67.5990785308452,66.36554066531691,67.31846618652344,650833
2017-06-05,67.07291754871208,67.71599749343258,67.00861326874546,67.44122314453125,1373981
2017-06-06,67.21322491865425,67.60491331523474,66.96768373442224,67.2073745727539,454570
2017-06-07,66.82153849313036,67.47046265416398,66.66954091631585,67.4178466796875,706214
2017-06-08,65.97968292236328,66.14921912557521,65.61722151554744,65.97968292236328,929682
2017-06-09,65.28982072782242,65.76920225068208,65.06766242594185,65.44181823730469,848901
2017-06-12,65.11444808910144,65.4242935180664,64.95660020198443,65.4242935180664,745356
2017-06-13,65.10275653037247,65.82183519110339,65.07937372076454,65.56460571289062,826554
2017-06-14,66.01475890346401,66.02644721258294,64.73444950518069,65.0267562866211,646947
2017-06-15,64.62338206168508,65.18461289050585,64.25507645837357,64.9332275390625,511339
2017-06-16,65.49443980941983,65.50028396310448,63.582745325415864,64.26090240478516,1074590
2017-06-19,63.997847755512886,64.79292536581202,63.93354346720989,64.71692657470703,537850
2017-06-20,64.00951751191896,64.20828683764854,63.44828683873196,63.47751998901367,404880
2017-06-21,63.09754911270057,63.6003137173789,62.98062264844623,63.518470764160156,519667
2017-06-22,63.24952752089866,63.76983681869182,62.93968208041737,63.4716796875,531465
2017-06-23,63.465846094543934,63.79907439990024,63.191077917889,63.61199951171875,259972
2017-06-26,63.44829145687836,64.03875532332458,63.36644234463656,63.81659698486328,512866
2017-06-27,63.55937792179089,63.588611078979596,62.717534808526395,62.90460968017578,1160229
2017-06-28,62.881239358767886,63.96277352693669,62.82277303277754,63.857547760009766,966742
2017-06-29,63.61199467595663,63.91599598927358,63.08584117595674,63.69968795776367,634594
2017-06-30,63.71137749469903,64.41876791794725,63.65291736931629,64.19076538085938,533408
2017-07-03,64.98583020310735,65.39505719169483,64.84552097692135,65.16121673583984,440829
2017-07-05,66.4298447374196,66.5116876750552,65.38338186901609,66.29537963867188,876244
2017-07-06,66.58768825999881,66.58768825999881,65.87445985066181,66.00891876220703,563667
2017-07-07,66.20184592527455,66.90923019980886,66.09076982317943,66.76307678222656,393220
2017-07-10,66.9735297696159,67.5756819996381,66.76891006564534,67.44706726074219,475112
2017-07-11,66.64028017708291,67.63997089673398,66.55258692258012,67.458740234375,518140
2017-07-12,67.65170211574477,68.11355144320532,67.58739163058806,67.8446273803711,564638
2017-07-13,67.66337445433963,68.20121621297707,67.56983083551057,67.65752410888672,506620
2017-07-14,67.92061431385937,68.38245736979906,67.63415164064533,68.21292114257812,325902
2017-07-17,67.86798784645691,68.38244679490946,67.78613872783488,68.06675720214844,349776
2017-07-18,68.10769606635232,68.7156987888045,68.10769606635232,68.40585327148438,672347
2017-07-19,68.44093346700336,68.55785373885925,68.20123638526468,68.55200958251953,470116
2017-07-20,67.5113863078262,68.26554244218269,67.40031019951196,67.75108337402344,1256279
2017-07-21,62.86368064952693,63.36644508045131,61.47229520807412,62.42522048950195,3321762
2017-07-24,62.07445853428459,63.167687053085245,62.03353706448329,62.846153259277344,1211030
2017-07-25,63.79322797464036,64.3895361242015,63.60030274686268,64.20246124267578,932320
2017-07-26,63.42493125722453,63.83415839177843,63.17354586758888,63.76400375366211,728561
2017-07-27,63.67630994743765,63.9510781239224,63.290459478393466,63.61784362792969,417510
2017-07-28,63.57107030228825,63.76398932260325,63.167681224414395,63.553531646728516,397523
2017-07-31,63.413238345749576,63.51261995834677,63.06831549358159,63.3664665222168,427365
2017-08-01,64.35444072552876,64.36613522390377,62.79351925740598,63.23197937011719,978540
2017-08-02,63.32552719116211,63.52429655115675,63.03906455604602,63.32552719116211,488992
2017-08-03,63.261230093705784,63.51845960268379,62.98061158148062,63.167686462402344,327707
2017-08-04,63.63539147257948,63.75816209409051,63.214469818242485,63.74646759033203,360741
2017-08-07,63.27875869928571,63.711368518844516,63.22614273660121,63.64122009277344,276628
2017-08-08,63.52429751295801,64.17322156783996,63.518453358142054,63.71137237548828,225966
2017-08-09,63.20273926840212,63.506740475149776,63.02150861314643,63.44243621826172,172112
2017-08-10,63.20276617971036,63.325536783477204,62.49538190770131,62.5596923828125,325902
2017-08-11,62.55384467242865,62.99230489869376,62.466151389007145,62.6707649230957,421952
2017-08-14,63.69969982335415,63.94523486730828,63.59446786558374,63.857547760009766,383088
2017-08-15,63.921836296497155,63.921836296497155,63.11507053412255,63.23783493041992,340893
2017-08-16,63.20278120486112,63.6938637366732,63.20278120486112,63.495094299316406,166976
2017-08-17,62.84616328989015,62.939700746154806,62.16800589799507,62.249855041503906,351442
2017-08-18,61.93415144374281,62.068616550426796,61.47815253200147,61.66523361206055,418343
2017-08-21,61.82399685812759,62.112098416628534,61.61232888218538,61.994503021240234,167532
2017-08-22,61.47707248748126,62.24729800251511,61.47707248748126,62.12382507324219,456513
2017-08-23,61.97684900280291,62.43545661327033,61.95921000908263,62.25318908691406,217777
2017-08-24,61.75929439599757,62.62359873477714,61.71813882546296,62.1767463684082,446242
2017-08-25,61.91216630448388,62.535402341498425,61.83572652720134,62.341373443603516,556310
2017-08-28,62.34727498123849,62.7059262594397,62.20616301538338,62.282596588134766,294256
2017-08-29,61.78869722502135,62.8470242816059,61.78869722502135,62.664756774902344,293146
2017-08-30,62.664774372934545,63.54083416883778,62.664774372934545,63.39384460449219,294117
2017-08-31,63.09398247224811,64.01119777316964,63.08809865632178,63.86420822143555,560197
2017-09-01,64.09938650019407,64.55799410594362,64.09938650019407,64.24637603759766,428337
2017-09-05,64.82845866721716,64.90489223290497,63.97003799802978,64.29341125488281,462620
2017-09-06,63.964149809618334,64.07586135587263,63.39383067432977,63.999427795410156,534380
2017-09-07,64.42276379323233,64.45804177911633,63.6642933229859,64.0170669555664,314521
2017-09-08,63.9171020080409,64.88135635508883,63.9171020080409,64.68144989013672,429586
2017-09-11,64.99895553624037,65.14594505740267,64.68733750232595,64.7637710571289,524942
2017-09-12,65.58691154646262,66.6334833793458,65.49872281756168,66.58056640625,1235181
2017-09-13,65.89264150867776,66.9039351987527,65.72801302730018,66.58643341064453,601143
2017-09-14,66.58643661661378,75.09421354570672,66.58643661661378,74.75907897949219,5228596
2017-09-15,74.17114171218167,74.75322228819446,73.45971058886155,73.75956726074219,1956108
2017-09-18,73.28332220329652,73.37151717520865,71.51944144383367,71.85457611083984,1554144
2017-09-19,71.24897670166403,71.53707819211128,70.78449149919051,71.46652221679688,1185907
2017-09-20,71.38420325394581,72.28965697682148,71.26660789919971,72.07799530029297,689003
2017-09-21,72.23674444697787,73.20688283486955,72.1779498791158,73.15984344482422,739110
2017-09-22,72.7423867980608,73.8359918409733,72.67183083061367,73.61844635009766,794908
2017-09-25,73.38324895801982,73.83597885199015,72.88348591153135,73.23625946044922,754100
2017-09-26,73.14222632064627,73.80662443754046,73.00699815150567,73.37741088867188,871109
2017-09-27,73.377389635743,73.38326722470634,72.31906249929088,72.76591491699219,842932
2017-09-28,72.71300374112695,72.98346624892002,72.3719852551044,72.57189178466797,423479
2017-09-29,72.4366371413921,72.88936705746454,72.09562497708465,72.67182159423828,673319
2017-10-02,72.15443827745577,73.04225935061204,71.87809818579703,72.73651885986328,963550
2017-10-03,73.22452541352445,73.43618711344449,72.57188886739655,72.9011459350586,746605
2017-10-04,73.29507437390052,74.46511299258248,73.29507437390052,74.06529998779297,591427
2017-10-05,73.83599824812241,74.23581128084408,73.78896508324902,74.12409973144531,586985
2017-10-06,74.08294730811629,74.47687654229723,74.02415273639285,74.45924377441406,427226
2017-10-09,74.96487799931094,75.11186752888003,74.53567081442255,74.72381591796875,339921
2017-10-10,74.88256540449784,75.07658809307497,74.6473809164796,74.88844299316406,433750
2017-10-11,74.73555408386265,74.7825872319953,74.20639069669767,74.68851470947266,241512
2017-10-12,73.9359557818801,74.65326448068343,73.87127739633782,74.24757385253906,562001
2017-10-13,74.34164004746178,74.62386392202338,73.77719852459772,74.06529998779297,373650
2017-10-16,73.89479385517207,74.58270838087819,73.63609276595633,74.55331420898438,568664
2017-10-17,73.74190743709777,74.03588643668962,73.34797831719823,73.9712142944336,569635
2017-10-18,74.2005182890766,74.4474641466325,73.41265378730498,73.69487762451172,525913
2017-10-19,72.35433721849799,73.31271416800121,71.91336863593104,73.20099639892578,865418
2017-10-20,72.48368198747482,72.91289535850127,72.03682962549854,72.3014144897461,927184
2017-10-23,72.16619644219234,72.5483704819043,71.71934401789022,72.24263000488281,1893648
2017-10-24,72.24262683555327,73.13044782989847,72.13091529094349,72.8599853515625,701218
2017-10-25,71.94865589286654,72.21323458600003,71.42536986979493,71.96041107177734,1025038
2017-10-26,70.33764499501326,73.08929713299011,69.49098567237128,72.58365631103516,1643947
2017-10-27,73.87126055292016,73.89477713036456,72.8070560387681,72.99520111083984,1232683
2017-10-30,72.8188507372433,72.91292331629413,72.16033023136532,72.32495880126953,505787
2017-10-31,73.04226128838545,73.85952640641517,72.89527174155549,73.41267395019531,494961
2017-11-01,74.46510487543163,74.5826939928416,73.61256198230471,73.70663452148438,362268
2017-11-02,73.97711244466231,74.6767821600701,73.50086583484561,74.51215362548828,705382
2017-11-03,74.51214446003837,74.66501779736984,73.70076329163989,73.88890838623047,333675
2017-11-06,73.74779688166439,74.05353733184896,73.47145682666914,73.61844635009766,447630
2017-11-07,73.86542118452489,74.07708294355893,73.45384662187074,73.76546478271484,381006
2017-11-08,73.41854507902265,73.68312997578978,72.68947499849918,73.53614044189453,351997
2017-11-09,72.7365201591019,73.04813824473094,72.00157243132212,72.55425262451172,503289
2017-11-10,72.3366891120552,72.73062448288611,72.3308115240978,72.57775115966797,534658
2017-11-13,71.64879172212447,72.50133481236152,71.36069022372423,72.46605682373047,351164
2017-11-14,72.09563319104835,72.4895623690965,71.86632629986411,72.27790069580078,322571
2017-11-15,71.4782824373702,71.52531560262751,70.12009238758631,70.55518341064453,924547
2017-11-16,70.719802355776,71.29600524902344,70.43758472370664,71.29600524902344,476500
2017-11-17,70.80211474214885,71.75460774447913,70.61396344108061,71.25484466552734,811147
2017-11-20,72.44252988390696,72.69535335753329,72.24850097417396,72.34845733642578,497876
2017-11-21,72.85659081529934,73.27018198570333,72.74433187426204,73.13428497314453,399328
2017-11-22,73.08109591181453,73.34697724415147,72.89202891333099,73.2347183227539,283985
2017-11-24,73.45333788061878,73.51242054206708,73.15200567072661,73.39424896240234,185437
2017-11-27,74.05600091958695,74.39868413261073,73.79602592991465,73.81966400146484,361158
2017-11-28,74.6999998860509,75.12540374213357,74.46956940825724,75.07222747802734,407239
2017-11-29,75.28494366042992,75.47401067845965,74.61729019471628,74.93043518066406,322294
2017-11-30,75.62763167112948,75.76943507207834,75.13132602457699,75.58036804199219,531049
2017-12-01,76.02348446390647,76.71476966901518,75.30856744825437,76.57887268066406,894150
2017-12-04,76.48433539235954,76.53751165602313,75.2199366110376,75.24356842041016,556172
2017-12-05,75.91713124097548,76.18301257004858,75.6276181015739,75.84622955322266,566304
2017-12-06,75.72215952366074,75.98212821330014,74.44594162954508,74.98360443115234,1270992
2017-12-07,75.23175650299954,75.95848626783109,75.18448662694766,75.86986541748047,925657
2017-12-08,76.18893485940315,76.39572732066246,75.57446386524815,76.01168060302734,348110
2017-12-11,75.76352622629662,75.99395048859942,75.29085240963735,75.47991943359375,876383
2017-12-12,75.97622757477292,76.12393736526414,75.62763171840142,75.92305755615234,755211
2017-12-13,76.11212451181585,76.16530078715283,74.02054937563527,74.10326385498047,907891
2017-12-14,74.42231086782543,74.75908764004662,74.08552783883665,74.18006134033203,838491
2017-12-15,74.05007771132813,74.81226463281652,74.05007771132813,74.46366882324219,770201
2017-12-18,75.9112495496705,76.53753965288884,75.87579869426045,76.34847259521484,716208
2017-12-19,76.05303413172116,76.21255668478061,75.03678487073395,75.12541198730469,781444
2017-12-20,75.05449861977159,75.53307871804542,74.77680453555554,75.21402740478516,554506
2017-12-21,75.88167289818239,76.09437794042053,75.69260592070408,75.73987579345703,323543
2017-12-22,75.51535735583758,75.59807807513842,75.18448699216869,75.4621810913086,414596
2017-12-26,75.56261910131687,75.84621955818787,75.0249563824011,75.30265045166016,167809
2017-12-27,75.57447332160866,76.10031725337271,75.43266989876469,75.94670104980469,319101
2017-12-28,76.08848799215166,76.53161733578942,75.74579854676048,76.40753936767578,478999
2017-12-29,76.5079900389177,76.51980907551544,75.07224926174209,75.08406829833984,709823
2018-01-02,75.33812179846535,75.62762872175422,74.63501746735973,75.54491424560547,498708
2018-01-03,75.58036630892742,76.34254705801365,75.57445991961282,76.21847534179688,376287
2018-01-04,76.52572562237981,77.38835898928465,76.47846198325367,77.27018737792969,782138
2018-01-05,77.94963425411282,79.0840489033359,77.94963425411282,78.82998657226562,733836
2018-01-08,78.0146476911924,78.5050470428712,77.73104083459947,78.29824829101562,750769
2018-01-09,78.24505158507833,78.80044611536985,77.97327009413233,78.39867401123047,353246
2018-01-10,78.3750395174393,78.68819077307911,77.44151716691046,77.8078384399414,794491
2018-01-11,78.41049200090545,79.84623891959515,78.39276657581622,79.77533721923828,354634
2018-01-12,79.69262853335208,80.53161744943993,79.68671588671353,80.52571105957031,397107
2018-01-16,80.23617491624215,81.03381261850973,79.8166774497057,80.29525756835938,720094
2018-01-17,80.3602453939366,81.15788302204386,80.03528145235462,80.86245727539062,621269
2018-01-18,81.01018462948069,81.01018462948069,79.90531449605677,80.165283203125,704271
2018-01-19,80.53159812548617,80.93337018912959,80.32480570521211,80.61431884765625,497043
2018-01-22,80.53159528633032,81.04562625305074,80.0943723938523,81.0338134765625,620297
2018-01-23,81.05746463251127,81.16381718689217,80.72659419006095,80.94520568847656,586014
2018-01-24,81.29969683853402,81.99688847963938,81.12244886221818,81.76646423339844,432917
2018-01-25,81.67782205725449,81.71327289733486,80.50205046037756,80.79155731201172,980483
2018-01-26,80.9274784643597,81.44150954234242,80.9274784643597,81.2406234741211,726063
2018-01-29,80.2716331183469,81.82554517777565,80.17709961493887,81.72510528564453,1229352
2018-01-30,85.48874109159424,88.86243964863897,85.05151824778204,88.3188705444336,3686250
2018-01-31,89.13424696795133,90.14458359004152,88.60839691064623,89.931884765625,1699606
2018-02-01,88.87426971294595,88.96289682158071,87.63941535068095,87.83438873291016,1194929
2018-02-02,86.28638383020481,86.52272068565202,85.32921737577522,85.44148254394531,1035032
2018-02-05,85.19925706845825,85.8314597428219,82.77681143799673,83.16085815429688,1048495
2018-02-06,82.15641411347674,85.93779798022123,82.06778700036097,85.1933364868164,1386751
2018-02-07,83.99983117196236,86.22729653459443,83.61578455678206,84.80337524414062,1589676
2018-02-08,84.62614520401809,84.67341509219747,81.35288532969828,81.38833618164062,1389804
2018-02-09,81.73691003766682,83.56851603875843,80.72066715485168,83.03085327148438,1469476
2018-02-12,83.03087143855555,84.57887103920233,83.03087143855555,83.74578857421875,620714
2018-02-13,83.38537365469514,84.30117685530378,83.15494938556886,83.85804748535156,785747
2018-02-14,82.78860938436958,86.25684172677697,82.78860938436958,85.76053619384766,705104
2018-02-15,86.18004492513387,86.81224126436213,85.19334011833101,86.52864074707031,627098
2018-02-16,85.6187561752418,86.94815060380293,85.32924297121879,86.1505126953125,759514
2018-02-20,84.64386106199737,86.41638468844519,84.28935883941504,85.54193878173828,1023789
2018-02-21,85.9098006863835,87.35151627486644,85.55381687480272,85.75553894042969,920799
2018-02-22,85.94538176917372,86.8827951463177,85.79705730513739,86.68700408935547,775614
2018-02-23,86.69886792398219,87.27436656402843,86.44374835086768,87.11417388916016,654164
2018-02-26,87.4108434635495,88.38385539547305,86.98366917906768,88.31859588623047,420703
2018-02-27,87.5413331412718,88.34822106294617,86.84124031796088,86.87683868408203,1272796
2018-02-28,84.90711419351864,86.63954765496281,84.76472068085039,85.1029052734375,1285566
2018-03-01,84.75877900709303,87.8973354441261,83.20433135000437,85.09102630615234,1742218
2018-03-02,85.03171424884663,87.28031806247927,84.6342010934545,86.75821685791016,1455040
2018-03-05,86.90061258839843,88.5025209061846,86.86501420692719,88.36605834960938,1018931
2018-03-06,89.11953679192429,89.86709641721468,88.8525552504099,89.62977600097656,1217831
2018-03-07,88.82881509313634,90.15781062500953,88.7279572189292,89.71283721923828,654442
2018-03-08,89.58824115618637,89.77216399626968,88.53810167727245,88.98900604248047,973266
2018-03-09,89.1907311967151,89.74249973630963,88.77542519133745,89.68910217285156,578657
2018-03-12,89.23225212279003,89.8314872009746,88.59149398735138,88.92967224121094,629180
2018-03-13,89.48144187317644,89.89675412749186,88.81101004185645,89.16105651855469,560474
2018-03-14,90.22900990527064,90.47226128664325,89.00680946438442,89.23226165771484,699552
2018-03-15,89.1373470416516,89.26194137512904,88.66270615027508,88.8228988647461,466507
2018-03-16,88.799149883024,89.28565260974095,88.34823924695007,89.04833221435547,700524
2018-03-19,88.3660471538201,88.55590725854731,87.47610029540652,87.90327453613281,576853
2018-03-20,87.64814668263213,88.43723558728668,87.3989643501547,88.12278747558594,312716
2018-03-21,87.87361998163365,89.90863345792225,87.66002970389562,89.06614685058594,513838
2018-03-22,87.82019751869721,89.02459226706165,87.24469263885986,87.49388122558594,838352
2018-03-23,87.6659513731283,87.8854725965809,85.93944899298153,85.9869155883789,832522
2018-03-26,87.44049575298075,88.76355401019518,87.04891991682562,88.44316864013672,493573
2018-03-27,88.50250902473185,89.0839387060277,87.07265555414334,87.55915832519531,779362
2018-03-28,85.75554019441988,86.21831287343554,84.2841571725206,84.31975555419922,1117756
2018-03-29,85.20374165241523,87.14383392445667,85.20374165241523,86.58612823486328,1127056
2018-04-02,86.21830848857951,86.47936536854822,84.13582839751571,84.76472473144531,1741524
2018-04-03,85.54785087245824,88.21769695194133,85.45885495600817,87.8023910522461,1243509
2018-04-04,86.52088552092094,89.30345840988352,86.4852871448366,89.23226165771484,948143
2018-04-05,86.98366550898469,88.52031421381818,86.23610583057838,87.83802032470703,1428252
2018-04-06,87.79054142940588,88.59742953237654,86.06403913302091,86.99552154541016,783387
2018-04-09,86.70480396370408,88.53216413955253,86.37255665900436,87.03112030029297,687199
2018-04-10,88.88220735841378,89.57636934841608,88.5380981301638,89.2144546508789,565749
2018-04-11,87.95073038580549,89.33904806922075,87.74307111797287,88.72795104980469,477472
2018-04-12,88.79916870501918,89.24414218463227,88.5084506878406,88.8228988647461,374760
2018-04-13,89.39837923226939,89.46364501158256,88.15838597056519,88.41350555419922,559642
2018-04-16,89.52892941654346,89.99763305684652,89.25007333725213,89.69505310058594,593925
2018-04-17,90.03915431364325,91.07149470616902,89.77217276244802,90.91130828857422,503428
2018-04-18,91.08334316344076,91.27319694899936,90.57904129682379,90.65023803710938,377120
2018-04-19,89.92640570257252,90.70956353681048,89.16698430284171,89.81961059570312,544790
2018-04-20,88.98902279642975,89.57045883240718,88.76357057137989,89.13141632080078,515087
2018-04-23,88.82287883107463,89.718762840274,88.79321142600259,89.2144546508789,350054
2018-04-24,89.04242924021071,89.14922439413,87.30405821112105,88.25927734375,569080
2018-04-25,86.78784864793394,86.95397227348488,85.95129955302521,86.5920639038086,1024899
2018-04-26,86.88873543539394,87.21505180440164,86.10557740633662,86.97179412841797,732864
2018-04-27,84.7053943124596,85.28089306381302,80.65316032892353,81.08626556396484,2666348
2018-04-30,81.47190087494901,82.40338330724244,79.3300925451422,79.53181457519531,1053214
2018-05-01,79.21141163183451,80.14882482441719,78.44605930727774,80.136962890625,1632982
2018-05-02,82.39152059810665,82.55764426438934,81.46597535493251,81.6973648071289,1221024
2018-05-03,81.90502661477808,82.49832458909907,80.99134321070316,82.21947479248047,893733
2018-05-04,81.80415194257233,82.8602287354525,81.64396553105902,82.78903198242188,492462
2018-05-07,82.35592319569535,83.34673423651147,82.17200033860507,82.889892578125,688726
2018-05-08,82.72970524415419,83.30520396656425,82.59917995503457,82.67630767822266,506620
2018-05-09,83.06786821250468,83.26365925144691,82.29064758986283,82.8008804321289,375870
2018-05-10,83.13905893257721,84.11207052369075,83.13905893257721,84.05274200439453,239014
2018-05-11,84.65198894111089,85.32242083007988,84.27821227805019,84.4443359375,353524
2018-05-14,85.18002498181134,85.6012682286057,84.92490538989327,85.06729888916016,285928
2018-05-15,85.92164483435347,86.43781497146335,85.30461682671648,86.36068725585938,893317
2018-05-16,85.80890786913105,86.75818933940086,85.80890786913105,86.2064208984375,432084
2018-05-17,86.88873036050343,87.33370377435764,86.55055207384753,86.93025970458984,286900
2018-05-18,87.85581168955513,88.62709517493074,87.26844476943558,88.50843811035156,658467
2018-05-21,89.59416395599905,89.94421041705655,89.23818652735224,89.49923706054688,454292
2018-05-22,89.90435016151922,90.08307659850779,88.37923261959628,88.50434112548828,535768
2018-05-23,87.509451025525,87.80136880266882,86.8422139970447,87.64647674560547,401132
2018-05-24,87.33071536147378,87.86093292271,86.34773256810236,87.75965881347656,386974
2018-05-25,87.92051244847579,88.21839196944526,87.43795733995651,87.78349304199219,274408
2018-05-29,85.84730727491734,86.27624443030462,84.81666196596018,85.32305145263672,669016
2018-05-30,86.34773656198229,86.34773656198229,85.19794447589489,85.36475372314453,692057
2018-05-31,88.33157372152269,88.77242804669302,87.71199296486873,88.15284729003906,1259749
2018-06-01,90.01160015576554,90.3154288376139,88.897546935273,89.6839370727539,714265
2018-06-04,90.50008120356748,92.0609437683822,90.36901727489749,92.037109375,638064
2018-06-05,92.95457981426274,93.95543525338014,92.22776947820385,93.90181732177734,1131914
2018-06-06,93.94949042132912,95.28396449090103,93.70523513336906,95.1767349243164,630707
2018-06-07,94.5809775744126,94.92055782977816,93.43118546522213,93.79459381103516,589067
2018-06-08,94.26522637860701,94.74778145805777,94.17586315857277,94.63459014892578,360186
2018-06-11,94.65247291880766,95.45673567642136,94.65247291880766,95.15290069580078,378924
2018-06-12,94.7239685924328,95.1767402104617,94.36652196358331,94.71205139160156,388085
2018-06-13,94.342688083903,94.97418617421823,94.04481484009114,94.1460952758789,241651
2018-06-14,94.54523888487937,94.9086472560631,94.36055697636552,94.79545593261719,235266
2018-06-15,93.4907551442466,94.78949011633462,93.08564607900584,94.52140045166016,1177718
2018-06-18,92.81756728488158,94.75970493017225,92.80565008517668,94.42608642578125,584764
2018-06-19,92.85928814236571,92.97843493029406,91.59034267637519,92.82949829101562,785053
2018-06-20,92.69244971487565,93.7171332186385,92.69244971487565,92.97245025634766,695110
2018-06-21,92.11458610656044,92.11458610656044,90.19031477431085,90.47032165527344,675817
2018-06-22,91.22093976891472,91.71541197558258,88.93326690268907,89.24305725097656,762428
2018-06-25,88.52220958030813,88.85582804107722,87.60475565882625,88.09922790527344,649168
2018-06-26,87.42603330102062,87.98007890655066,87.06262500855458,87.31283569335938,1220191
2018-06-27,87.60477226365772,88.17073518879144,86.72306976949575,86.7647705078125,812396
2018-06-28,84.49496608993744,84.90007518173904,82.94602030466477,84.6141128540039,1231295
2018-06-29,84.85836269983834,86.48476071716405,84.61410743303642,85.32305145263672,790466
2018-07-02,81.97873443757634,84.15347568971336,81.62316775366367,84.12866973876953,1228400
2018-07-03,84.78189288054386,85.31110735769983,82.67330572245706,82.92137145996094,785400
2018-07-05,85.99743758041697,87.18817335032544,84.66613059009829,85.47649383544922,945700
2018-07-06,85.69147207340541,86.49356446670913,84.89765042988635,86.0966567993164,614700
2018-07-09,86.78299995992106,86.78299995992106,86.00571961589809,86.17109680175781,531200
2018-07-10,85.98091845033197,87.51894402881636,85.81553494653996,87.45279693603516,946100
2018-07-11,85.53437098053641,86.34472786510965,84.54208913309482,86.11319732666016,582600
2018-07-12,86.10493891222059,87.93238384820262,85.86513758911866,86.87395477294922,311400
2018-07-13,87.06412694092677,87.85794858996216,86.97316761886435,87.41142272949219,430600
2018-07-16,88.77583026910162,88.77583026910162,86.9731911485853,87.1054916381836,500500
2018-07-17,87.10545929007198,88.57734348561533,86.92354697302251,88.3788833618164,483500
2018-07-18,87.91585252931905,88.23007170340608,87.05587729058408,87.50240325927734,701800
2018-07-19,86.88221276474746,87.36181534051599,85.99743174814951,86.55972290039062,525000
2018-07-20,86.38607907535287,87.00625289127578,84.89765939364418,86.07185363769531,699000
2018-07-23,85.86513650835752,86.50185188103276,85.55918810345433,86.45223999023438,341600
2018-07-24,86.67549221445357,86.87394606899664,85.10438395321306,85.48475646972656,439500
2018-07-25,83.70692864153047,86.35300102439064,82.673305631236,85.94782257080078,1430600
2018-07-26,85.10439565627875,86.1628247710366,83.36790999558323,83.38444519042969,1006300
2018-07-27,82.84695082480214,85.34418115998963,82.04485838570285,83.68211364746094,1413000
2018-07-30,84.38496981263158,85.06302613232629,83.59114193269981,84.39323425292969,731400
2018-07-31,83.49194487876653,84.93074654237618,83.35137364394947,84.7240219116211,627400
2018-08-01,83.9550092831532,83.9550092831532,80.82933375452424,81.82160949707031,935300
2018-08-02,79.89493736201275,81.44950431018952,79.7295538725886,81.41642761230469,1086700
2018-08-03,80.92028422550185,81.92910136140031,80.89547828096904,81.69757080078125,714100
2018-08-06,81.08566045094872,82.3260081330272,80.9781659229797,82.06967163085938,490300
2018-08-07,82.05312664159716,82.47484026086819,81.80505461130403,82.16889190673828,596200
2018-08-08,81.65623317201664,81.72238657121451,80.80452866073402,81.59835052490234,504200
2018-08-09,81.39987407404459,81.42468001468437,80.19260326261778,80.41586303710938,611100
2018-08-10,79.2168825382163,79.2168825382163,78.38171324760687,78.53882598876953,762400
2018-08-13,78.70419049187865,78.70419049187865,77.66229673444961,77.8442153930664,497700
2018-08-14,77.67058483503116,78.17499347978575,77.19098213858653,77.30674743652344,461300
2018-08-15,76.39716018937973,76.47984878659364,74.96662916224616,75.8431396484375,940000
2018-08-16,75.61158298046254,76.5873232320985,75.60331223097239,75.87619018554688,732100
2018-08-17,76.21521524922748,76.82712453714709,75.74388346777955,76.61212921142578,393700
2018-08-20,76.46331113202973,77.91865436939412,76.3475458379055,77.2654037475586,730700
2018-08-21,77.78980597252719,78.03953502495649,76.94073862584005,77.33197784423828,556200
2018-08-22,75.05116137477522,75.30088413365907,74.29365439914818,74.65159606933594,781900
2018-08-23,74.57668151260789,75.05948778115777,73.83582646470836,73.9690170288086,403000
2018-08-24,74.41852190639372,74.76813759322629,74.21041642363025,74.61830139160156,376100
2018-08-27,75.39242551819427,76.40798090600359,75.20929174650762,76.1749038696289,400900
2018-08-28,76.79922698747477,76.91576551614119,75.90853603216789,76.34139251708984,276300
2018-08-29,76.74929242137617,76.77427041173841,75.96682019697725,76.03340911865234,319500
2018-08-30,76.94907532029313,76.99901859737375,75.34250094849672,75.525634765625,552600
2018-08-31,74.8180754658593,75.0012092935867,73.66933557039853,74.16046142578125,458900
2018-09-04,73.82748549962108,74.0688885641899,73.02003540282594,73.5361328125,380800
2018-09-05,72.62047880571804,72.84523625672487,71.71314205775407,72.04611206054688,684600
2018-09-06,71.75477002689485,72.19595899806463,70.93067406915887,71.37185668945312,384200
2018-09-07,71.45506842146582,72.08771062744921,70.7808089452339,71.13042449951172,534600
2018-09-10,71.05553212525291,71.57163597673487,70.7891573779114,71.51336669921875,462900
2018-09-11,70.92232728055595,70.92232728055595,69.87348049667862,69.92342376708984,539500
2018-09-12,70.26473690834528,71.24698867141163,70.1565179948124,70.88905334472656,475300
2018-09-13,72.6870761537776,73.07831544192479,71.57163391604918,71.77973937988281,597400
2018-09-14,72.74534759393964,73.41128763837027,72.42902956581631,72.95345306396484,717800
2018-09-17,74.29365775100172,74.36025303005864,72.69540915888773,72.84524536132812,788100
2018-09-18,72.66209210270291,72.99506205813644,71.86296802018668,72.928466796875,620100
2018-09-19,73.9690041148487,74.24370484218977,73.45290029537831,74.01062774658203,651100
2018-09-20,75.87525203509352,78.19770973229582,75.80033076699041,77.8147964477539,1199800
2018-09-21,79.30482722358865,79.77098778034937,76.70767510408133,77.71490478515625,1565900
2018-09-24,77.19045378365591,77.32363793033717,75.15101715825357,76.3580322265625,548300
2018-09-25,74.99287229487052,75.05114791412076,72.42069213970731,72.753662109375,897800
2018-09-26,73.20317432894797,74.55169356573711,73.1282530653073,73.73592376708984,669000
2018-09-27,73.22813896407773,73.67764745031451,72.89516900936083,73.06997680664062,315700
2018-09-28,72.08772449692566,72.86187700227013,71.95454031528396,72.1543197631836,292500
2018-10-01,72.58719183156572,72.74535403506908,71.70482659281112,71.96287536621094,529800
2018-10-02,70.78082934295651,72.578863598899,70.64764514855786,71.77973937988281,933800
2018-10-03,71.87962808290287,72.80361687796669,71.82135880532564,71.91292572021484,371100
2018-10-04,70.85575054601597,70.85575054601597,69.11598556754166,69.64873504638672,871000
2018-10-05,67.64258643528491,68.40841284467704,67.30129050341277,68.20863342285156,1147700
2018-10-08,67.34293870703353,69.53220620389429,67.33461270908046,69.38236999511719,838300
2018-10-09,69.24085264185,69.5738226659938,68.31686384151654,68.5083236694336,575300
2018-10-10,67.96723002715036,67.96723002715036,66.48552048373814,66.52713775634766,1224600
2018-10-11,67.95056751857061,68.57488366892787,66.52712745786071,67.00993347167969,995900
2018-10-12,68.20864614978319,68.33350434242537,65.02046904624652,66.67698669433594,808200
2018-10-15,66.25242452990399,67.59262366093016,66.24410488748246,67.01825714111328,687600
2018-10-16,68.46668975485413,68.83295736150629,68.13371978070434,68.7996597290039,663800
2018-10-17,68.41676774593441,68.45006538878592,67.03494414653855,68.1420669555664,554900
2018-10-18,66.47719699250621,67.39285958575348,66.12758140522745,66.42725372314453,886100
2018-10-19,63.87170967817131,66.635349028648,63.77181680374231,66.57707977294922,1775300
2018-10-22,66.51051192229299,67.49277003076477,66.40229300936272,67.15147399902344,1288000
2018-10-23,65.5115835608278,69.04937569462707,65.38672538974538,68.44171142578125,1082200
2018-10-24,66.81849463392574,66.96833081093438,64.68749687280231,64.8623046875,1566400
2018-10-25,64.72080242889727,66.88509808882043,64.41280404099136,66.61039733886719,1505200
2018-10-26,63.25571255452141,68.21694428910422,63.25571255452141,68.06710815429688,1888900
2018-10-29,70.95563073415997,73.39462680308637,69.90678386420808,70.63931274414062,1999100
2018-10-30,70.55608733135418,70.55608733135418,68.20865765075297,68.95783233642578,1079700
2018-10-31,69.69034775721458,69.89845318823785,68.69976387326419,69.3740234375,886900
2018-11-01,69.19920268865104,71.38847547790765,68.66645339299201,71.12210083007812,691400
2018-11-02,72.61216772331359,73.30307309831075,70.71424038883103,72.229248046875,498700
2018-11-05,71.52168998650214,71.80471674232834,70.23975946501051,70.3646240234375,504200
2018-11-06,70.53943119436758,72.02114118473276,70.39792099323725,71.48007202148438,675600
2018-11-07,71.73812341592152,72.22924931465278,70.97229675135307,72.17930603027344,561300
2018-11-08,71.42177833837357,72.49559665146371,71.41345234383564,71.8130111694336,529400
2018-11-09,70.22311303226009,70.23143902962845,67.77579057772874,68.05049133300781,840900
2018-11-12,68.16704436526994,68.72476564073156,67.27635298400799,67.367919921875,993400
2018-11-13,68.27522234566685,71.01389039271152,68.16700981525109,70.12319946289062,1214700
2018-11-14,70.59768523747728,71.70480766805153,70.3396365321832,71.03054809570312,670900
2018-11-15,69.92342363518036,70.52276828247884,68.12538969328494,70.11488342285156,516800
2018-11-16,69.84851583836138,71.07217054177755,69.61543240112212,70.58937072753906,351000
2018-11-19,70.83076416431582,71.67151191605757,70.56438945645073,70.90568542480469,531300
2018-11-20,70.17616421140669,71.08176641277038,69.72335991200559,70.5283432006836,531600
2018-11-21,71.97899452003004,73.36256227231401,71.73582786061833,72.70012664794922,478100
2018-11-23,72.58273639009647,73.90760768900893,72.58273639009647,73.59735107421875,350900
2018-11-26,74.0753034879044,76.30578330132926,73.80697571461047,76.1464614868164,1296400
2018-11-27,74.9641437791132,75.0396079658926,71.98737717233381,72.38148498535156,643000
2018-11-28,72.35634228771725,73.37934408375436,71.1740186520692,73.3458023071289,537900
2018-11-29,72.54081210136707,72.94330058849066,71.97899539203836,72.38987731933594,355100
2018-11-30,71.01471020042881,72.27249815921819,70.79669182962202,72.03771209716797,1123900
2018-12-03,74.46103880046623,75.70205248859163,74.32687170043134,75.38341522216797,550700
2018-12-04,74.94738194019584,75.33310277411313,71.8951506479463,72.29764556884766,529600
2018-12-06,68.76745824974356,69.52213226197897,67.64383107653973,69.4969711303711,808800
2018-12-07,68.00437998122449,68.83451798584932,65.21209004142285,65.37979888916016,808600
2018-12-10,64.29809869114939,64.42387872344464,62.02569665811776,63.33379364013672,937500
2018-12-11,65.9248652867946,66.62083646488827,64.02140916068882,64.1136474609375,700500
2018-12-12,65.42174592379115,66.14287824685599,64.90186429374963,65.39659118652344,479300
2018-12-13,65.61457908649258,65.64812085307918,63.73628493970817,63.78659439086914,455900
2018-12-14,62.11792676173435,63.79497657886042,61.707044950383576,61.89152145385742,679700
2018-12-17,61.43035165458116,62.27725741372586,59.837152658191016,60.16417694091797,630400
2018-12-18,61.59805610560929,62.7384508094503,60.34026839379397,60.68406677246094,687000
2018-12-19,61.463897993974385,62.344345590800636,59.52690048607785,59.74491882324219,552500
2018-12-20,60.8014437155857,61.304557387892196,59.68620403705738,60.50796127319336,490900
2018-12-21,60.99430830902473,61.36326136588513,59.11601405102659,59.1244010925293,781200
2018-12-24,58.5709912847495,59.568838445050574,57.975639085790824,58.51229476928711,220500
2018-12-26,58.73868295022401,59.97130941327982,57.43057950774102,59.91261291503906,492400
2018-12-27,58.269100176550054,59.22501816012599,57.187402164095595,59.19986343383789,517700
2018-12-28,59.543682906015796,60.10549331749495,58.42005568561721,58.73031234741211,383300
2018-12-31,58.94831441836512,59.30049340902459,57.72406219808282,58.889617919921875,341100
2019-01-02,57.56475555090839,59.5017466918848,57.43897549296873,59.04056167602539,744800
2019-01-03,57.732444676069065,58.017546501282794,56.3991930036391,56.994544982910156,510700
2019-01-04,58.210405244334595,59.18309733648889,57.170636012758564,59.065704345703125,735400
2019-01-07,59.19148206745947,60.13901949807462,58.33618930447449,59.8623046875,663900
2019-01-08,62.05085135488272,63.03192409091935,61.698672382578,62.9900016784668,835000
2019-01-09,63.71950770562675,65.77389762472392,63.70274002188183,64.64188385009766,1137300
2019-01-10,64.1807133876781,65.00246442188241,63.97946915036424,64.85991668701172,730100
2019-01-11,63.652434943972715,63.786595615456896,62.31078984450313,63.73628616333008,796300
2019-01-14,62.78875743429459,65.01085023760764,62.46173315579088,64.17232513427734,627800
2019-01-15,63.94592627862377,65.75713717819025,63.33380013729174,65.55589294433594,1365900
2019-01-16,65.08632069174669,66.04223879581195,64.94376656241576,65.10308837890625,738000
2019-01-17,64.46580799591815,65.32949423095263,63.811759435309405,65.2204818725586,690900
2019-01-18,65.46365671306143,66.73821209714838,65.12824538121568,66.67113494873047,836300
2019-01-22,65.48041911884577,65.52234793098397,64.08847084050981,64.39872741699219,606700
2019-01-23,64.66705827191042,64.75929654507185,63.30864530143735,64.17232513427734,507700
2019-01-24,64.96892318000826,65.89129944829612,64.69220838029038,65.6648941040039,583700
2019-01-25,67.03172088369139,68.09664530077094,66.72146419020098,67.89540100097656,609500
2019-01-28,66.52855855307816,69.21184191254248,66.5201779107296,69.07767486572266,1574900
2019-01-29,66.27701765774259,66.43633945706235,64.04653805701868,65.07792663574219,1855100
2019-01-30,64.45741503917002,66.56210805195066,63.80336020605151,66.4531021118164,1066400
2019-01-31,65.69005542953583,67.34195095460174,65.69005542953583,66.95623016357422,855700
2019-02-01,66.60404135454982,66.66273784895955,65.52234333119489,65.84098052978516,513500
2019-02-04,65.11986961641739,65.3714233360749,64.66706524410645,64.98570251464844,554800
2019-02-05,64.89345489053969,65.25402092784314,64.35679935559108,64.91860961914062,571400
2019-02-06,64.7005956487797,66.00030563219217,64.7005956487797,65.37979888916016,478700
2019-02-07,64.04653637021754,64.46579886480575,63.124160161611066,63.19963073730469,627300
2019-02-08,62.57075599969175,62.939702756729716,61.17880102411788,61.81608200073242,437400
2019-02-11,61.665116152069054,61.89151503904328,61.23746670174365,61.84120559692383,658000
2019-02-12,63.39249089333765,64.28971241819308,62.88937715558066,63.56019973754883,619000
2019-02-13,64.5412723996051,64.72574892927193,63.68597328886591,64.04653930664062,394500
2019-02-14,63.124158298515844,64.03815383640952,62.68812813188614,63.862064361572266,455800
2019-02-15,65.17015174776793,65.85774186235201,64.8347405314603,65.5978012084961,479800
2019-02-19,66.38603172456686,66.99815787251772,66.01708502475107,66.914306640625,405700
2019-02-20,67.56835838569617,69.40472412109375,67.44257833321818,69.40472412109375,721800
2019-02-21,68.20503296847468,68.50073043501388,66.8448181766731,67.01378631591797,769700
2019-02-22,67.55449655763427,68.72884260638695,67.41932332645587,68.6274642944336,423900
2019-02-25,69.07524107763885,69.84405460133148,69.04144615577995,69.62439727783203,540200
2019-02-26,69.48920599392841,70.25802583504145,69.41317226672622,69.85249328613281,327000
2019-02-27,69.64127070920185,70.57060822263584,69.33712294906412,70.35094451904297,366100
2019-02-28,69.32023928909707,69.32868318403523,68.49227993894444,69.11746978759766,519200
2019-03-01,69.60749914670738,70.48614781009408,69.53146540402824,69.92009735107422,666300
2019-03-04,70.42699218021991,70.42699218021991,69.21885135041022,70.01301574707031,437200
2019-03-05,69.83560947612018,70.24958598159218,69.52301128871846,70.00457763671875,349500
2019-03-06,69.79336019590822,70.08905768279689,67.85019423225968,67.93468475341797,718200
2019-03-07,66.87862193751695,66.98845059797743,65.51840696584416,66.08445739746094,749100
2019-03-08,65.27339608451501,65.64512731471783,64.7495844907776,64.85941314697266,573800
2019-03-11,65.11286838682183,66.48153357486088,65.07907346845673,66.06755065917969,350500
2019-03-12,66.34636305089619,66.3548133930832,65.41702522772141,65.54375457763672,354800
2019-03-13,65.66203610768369,66.02532348701077,65.40857739811679,65.67048645019531,454100
2019-03-14,65.78874101877199,65.78874101877199,64.073683086612,64.78336334228516,755900
2019-03-15,65.97461349963328,66.76032759319051,65.63667722148847,66.46463012695312,1130900
2019-03-18,66.36325100507787,66.68429304365297,65.71271014164039,66.38859558105469,533700
2019-03-19,67.18276570011871,67.80796210055614,66.20273872616455,66.5237808227539,421500
2019-03-20,66.38017157532678,66.413966505277,64.50459486029447,64.91857147216797,610700
2019-03-21,64.60597222650298,65.4846209670748,64.46234862501069,65.3240966796875,416800
2019-03-22,63.98076091083492,64.1581793793356,62.43467739797343,62.46002197265625,451900
2019-03-25,62.59518555899895,63.33866067919278,62.240348676571855,62.6796760559082,391100
2019-03-26,62.620536575503685,63.22038171838375,62.08827480614311,62.6796760559082,403100
2019-03-27,62.9162471808634,63.12746057602101,61.488442566967166,61.970008850097656,522400
2019-03-28,62.215015617494814,63.093664093024785,61.640514939099106,62.07139205932617,468900
2019-03-29,62.18122888511667,62.46848248497971,61.665867630242886,62.12208938598633,604300
2019-04-01,63.16971517506972,65.23116048963763,63.16971517506972,64.93546295166016,558000
2019-04-02,65.3240782649157,65.70425979598099,64.50456926454879,64.97769165039062,393300
2019-04-03,67.3263928589222,67.48691067750381,66.40549898176135,66.75189208984375,715200
2019-04-04,66.90396429866092,67.66432744631906,66.81102987915214,67.25035095214844,423600
2019-04-05,66.79414828814106,67.15743572850015,65.65359679492379,66.44776153564453,557400
2019-04-08,65.94927053606622,67.46155926691468,65.93237630003439,67.3770751953125,388400
2019-04-09,66.48996274678704,67.14050350124813,66.02529722503502,66.4984130859375,446200
2019-04-10,65.83099947880281,68.044518517532,65.80565489884049,67.8079605102539,631200
2019-04-11,68.46693728941206,68.98229850688017,68.19658439219285,68.64435577392578,454000
2019-04-12,70.12286294297692,70.85788804368278,69.81871506997608,70.76495361328125,719400
2019-04-15,70.35095394276375,70.705797340937,69.82714885458824,70.57061767578125,549200
2019-04-16,70.51146495109137,70.63819425196178,69.90316946348936,69.95386505126953,408800
2019-04-17,70.9001075810309,72.28566687197387,70.84096809101703,72.23497772216797,675600
2019-04-18,72.63206895957472,73.3586436106088,72.09136314192915,73.29105377197266,489800
2019-04-22,72.18429668596356,72.52223298361528,71.4999608580589,72.11670684814453,384500
2019-04-23,70.98460635668019,71.74497598995126,70.97616246044329,71.49152374267578,441600
2019-04-24,71.13667422636988,71.91394447737835,70.8663213181953,70.92546081542969,437300
2019-04-25,69.48076333991948,69.4892136813394,67.33483426551366,67.3432846069336,691300
2019-04-26,68.57676333378815,70.13129726805182,67.83329450610108,69.75955963134766,1375200
2019-04-29,69.12591344101922,69.9031771177439,68.72038092297292,68.88090515136719,577900
2019-04-30,68.42469515542501,68.62746467189052,65.91547878923024,66.31256103515625,1072000
2019-05-01,66.70118867421861,66.70963901496138,65.33252997707294,65.48460388183594,780800
2019-05-02,66.14358856602766,66.9799918182523,65.76340058176453,66.34635162353516,739200
2019-05-03,65.95770740327175,66.6420366228943,65.83097809889568,66.4984130859375,277400
2019-05-06,63.642812429541245,65.5521766004453,63.28797552475946,65.47614288330078,363100
2019-05-07,63.70195872721134,64.38628803758903,62.890900095650856,63.634368896484375,672500
2019-05-08,63.96387426283544,64.96080190862972,63.85404559987556,64.46234130859375,601200
2019-05-09,62.46002472845769,62.76417252951274,61.48844183318301,62.44313049316406,874200
2019-05-10,62.10520368532292,63.12747599407573,61.54759709197255,63.068336486816406,407300
2019-05-13,61.277236131269305,61.615178891047016,59.7818479598346,60.187374114990234,526300
2019-05-14,61.37862060799131,61.42930976571995,60.39014335795081,60.62670135498047,506900
2019-05-15,59.342513906618514,60.880147170924985,58.55679981605018,60.41548156738281,765300
2019-05-16,60.73653023907244,60.73653023907244,59.44390514638271,59.4692497253418,442900
2019-05-17,58.88629209351747,59.080611253515976,57.897814949443045,57.99074935913086,690400
2019-05-20,57.40779242864039,57.54297208183734,56.427765725845035,56.799503326416016,970900
2019-05-21,57.66075241701511,57.72896486406291,56.68012611459685,57.4134635925293,897700
2019-05-22,56.69718016345411,56.97857847704576,54.573915581945016,55.179344177246094,793200
2019-05-23,54.49717435978742,55.034387286370126,53.84911050216534,54.99174880981445,1020600
2019-05-24,56.50105863377173,57.02973927578017,55.8871010443395,56.27935028076172,803300
2019-05-28,57.046805708468774,57.251456099988005,56.44137702534035,56.748355865478516,1195700
2019-05-29,56.09175624974032,56.09175624974032,54.53981065607741,55.571598052978516,612000
2019-05-30,55.665392907887984,56.390201423786145,54.72740503403638,54.81267547607422,602900
2019-05-31,52.979338763117916,53.24367910417911,52.075457049300034,52.50181579589844,939000
2019-06-03,52.45064485351092,54.37778796276545,52.399483892305426,54.08786392211914,701300
2019-06-04,54.87237044525869,56.356097090460054,54.70182954561469,56.3134651184082,745200
2019-06-05,56.03206745644779,56.441374728548794,54.949119068603814,55.7847785949707,629100
2019-06-06,55.68245424993226,56.41579180587171,55.60570629347817,56.26230239868164,385800
2019-06-07,55.92121647954517,56.97005538512837,55.83594602875507,56.611915588378906,424400
2019-06-10,57.899512498320334,59.16153060138987,57.86540302178907,58.62432098388672,859000
2019-06-11,58.63285843403583,58.990998230680034,58.14680970838487,58.1894416809082,622000
2019-06-12,57.68633796321909,57.72896993315273,56.67160209531587,56.72276306152344,332800
2019-06-13,56.29640222664638,56.867727852751,55.84446302676667,56.850669860839844,811900
2019-06-14,56.30493436940671,56.364624332996286,55.67392525350001,56.26230239868164,491900
2019-06-17,55.33283357504902,55.56307092461227,54.804146425790556,55.179344177246094,2142000
2019-06-18,55.79329928276529,58.34292246616799,55.69949984908034,57.04679489135742,788300
2019-06-19,57.27703598190958,57.42199640330261,56.60338834013666,56.66307830810547,421000
2019-06-20,57.74602400627785,58.2747046364539,57.45609670410474,57.99331283569336,607900
2019-06-21,58.05300846546397,58.27471032945299,57.38788986206055,57.38788986206055,1168600
2019-06-24,57.09794516942787,57.94213340891773,56.56925814264676,57.7119026184082,478100
2019-06-25,57.601066799515536,58.266185374793686,57.558428324395486,57.61811828613281,420800
2019-06-26,58.03595122300584,58.95688768842204,57.89099080874169,58.89719772338867,569700
2019-06-27,59.29797298176972,60.24448988334885,59.025103654648035,60.116580963134766,521000
2019-06-28,60.31270568392007,60.875495795392375,59.988668902246765,60.12510681152344,407800
2019-07-01,60.64527330218415,61.063103071843685,58.95688972396149,59.13595962524414,371400
2019-07-02,59.00804307432547,59.14448098476153,57.54989706155772,57.652225494384766,483500
2019-07-03,58.66695921677039,58.965409003055235,57.507263042305766,57.70338439941406,322300
2019-07-05,57.430506792321125,58.010354795735466,57.03825762908737,57.7715950012207,225200
2019-07-08,57.48168246214641,57.754551767095116,56.24523834150587,56.586326599121094,554500
2019-07-09,55.78476811705029,56.59485351229504,55.72507816209265,56.347564697265625,379900
2019-07-10,56.73129266304835,57.10649043448799,56.02353559627561,56.808040618896484,426500
2019-07-11,56.040592791759344,56.54369297292523,55.77625245967001,56.41579055786133,378400
2019-07-12,57.12353520142188,58.29176034869791,57.02121327995238,58.02742004394531,476000
2019-07-15,58.760761892352036,58.80339386090629,57.50726621508074,58.521995544433594,591300
2019-07-16,56.49254035949707,60.21891857130686,56.16851001722971,59.69023132324219,1298300
2019-07-17,59.96309495544288,60.11658436724756,58.82045661645558,59.545265197753906,709300
2019-07-18,59.076272686946,59.78402983714825,58.846041803698384,59.494102478027344,658100
2019-07-19,61.56620498474165,63.56156745017586,61.26775514107292,61.30186462402344,1597700
2019-07-22,62.21426314894009,62.700311825661586,61.05456691926815,61.455345153808594,676000
2019-07-23,62.93907946652118,63.58714661770842,62.46155972655085,63.49334716796875,969000
2019-07-24,64.10728870423627,65.7530334004444,63.62124008959019,65.684814453125,749600
2019-07-25,63.84296845361209,64.13288931214025,63.30575220700448,63.58715057373047,707400
2019-07-26,63.83442839134468,63.97938879548204,63.10961986494009,63.331321716308594,358100
2019-07-29,62.81969255094758,63.72357746566043,62.24837342472308,63.331321716308594,626000
2019-07-30,62.04372102497396,62.22279090169176,61.54061436643745,61.89875411987305,466800
2019-07-31,62.39334390003665,62.67474226340815,60.952255610657986,61.52357482910156,780700
2019-08-01,61.72821363129907,62.02666342772585,59.084790925391275,59.579368591308594,545200
2019-08-02,59.178588145841054,59.519676402861755,58.32587075614801,59.24680709838867,405600
2019-08-05,57.856887202884536,57.98479614257812,56.68013927028514,57.55843734741211,761600
2019-08-06,58.08711140566065,58.53052158943202,57.498734320104035,58.257652282714844,324000
2019-08-07,58.342924787498625,58.701064545426675,57.259976517844485,58.49641418457031,438500
2019-08-08,58.922776881328325,59.74138488581108,58.8545579211919,59.417354583740234,355400
2019-08-09,58.863080640071985,58.9739380649006,57.848344859844985,58.2406005859375,354600
2019-08-12,57.82276470909882,57.93362213456039,57.089427225948626,57.15764617919922,294300
2019-08-13,57.28556204413137,59.20417642361605,57.02974419124611,57.976261138916016,430900
2019-08-14,56.50958428419479,56.50958428419479,54.97469673049449,55.443687438964844,547800
2019-08-15,55.34135856200999,55.36693904217113,53.45685070391271,53.97700881958008,527500
2019-08-16,54.59949775898825,56.449893080261425,54.58244627235532,56.13439178466797,451600
2019-08-19,56.83362117668962,57.063852033099366,56.2111345555968,56.44137191772461,399600
2019-08-20,55.744142803969844,55.88186425859492,55.24488857558265,55.434261322021484,331000
2019-08-21,57.15581310732731,57.439872181836314,56.708203674664794,57.233280181884766,530800
2019-08-22,56.42415810581534,57.15582013572617,56.32086209313734,56.51023483276367,294600
2019-08-23,55.89908395612953,56.484414918867195,54.44436290890645,54.63373565673828,346100
2019-08-26,55.64945189729184,55.95072371152266,54.70259152585001,55.287925720214844,360100
2019-08-27,56.26059899690067,56.85453948497177,55.44286036694006,55.58919143676758,424300
2019-08-28,55.30513306378516,57.43987105061546,54.99525163719315,57.12998962402344,405700
2019-08-29,57.81002150839824,58.71383709268457,57.7928022207543,58.49864196777344,431300
2019-08-30,59.273334724640776,59.74676653842897,58.283436020413625,58.877376556396484,425900
2019-09-03,58.09406222667092,58.257612589741825,57.241891544754615,57.95634078979492,376400
2019-09-04,59.37664289749256,60.366535237342454,59.10979647174938,59.78120422363281,511400
2019-09-05,62.535679853317774,64.30888487901824,62.11389941430999,63.84406280517578,1079900
2019-09-06,63.93017255891928,64.75652771778921,63.560036636571134,64.3175277709961,544600
2019-09-09,66.0046449404832,67.48518836012173,65.6947634541759,67.2269515991211,644600
2019-09-10,66.77934905051364,68.22546047274095,66.41782283676524,68.18241882324219,698400
2019-09-11,67.8380996055079,68.05329470037856,66.13375813178294,67.68315887451172,701600
2019-09-12,67.08923870357981,68.61281739964784,66.48668837343357,68.3287582397461,452700
2019-09-13,69.04319528957296,69.79207660387729,68.33735562228267,68.58698272705078,511700
2019-09-16,68.24266283662327,68.6902722814461,67.8467046768078,68.35456848144531,311800
2019-09-17,66.87401719181292,67.98442446033494,66.20260967299308,67.97581481933594,560400
2019-09-18,67.69176256988973,68.15658472204011,67.12365098430543,67.99303436279297,527600
2019-09-19,67.6057000613509,68.63003093973369,67.4851913188628,68.24267578125,667600
2019-09-20,67.5798685774341,67.82088602988419,66.76212328692642,67.35606384277344,1207800
2019-09-23,64.4810683049527,66.3059187024261,64.31751791377016,65.97021484375,1050600
2019-09-24,66.59856953129113,66.71046859828472,65.76361164775548,66.3231201171875,757700
2019-09-25,66.11653798704606,67.34745417639391,65.3762663449357,66.94288635253906,471900
2019-09-26,67.14087202552994,67.72620296741621,66.62440509262639,67.56265258789062,409300
2019-09-27,66.73628721738405,67.08921024828207,66.28007476650156,67.07199096679688,746000
2019-09-30,66.98592848120066,68.15659031590455,66.68465666357092,67.89835357666016,856700
2019-10-01,66.40920894272105,66.57275275243423,65.0749967004632,65.47095489501953,815800
2019-10-02,64.09370371424127,64.93727134210285,63.7321775454004,64.54131317138672,624400
2019-10-03,64.22283615074898,65.11804869394892,63.83548753744143,64.95449829101562,464600
2019-10-04,65.17828117469504,66.31451083492703,65.17828117469504,66.10792541503906,867700
2019-10-07,65.27297963300002,66.17679511715835,64.9803108805821,65.84970092773438,626600
2019-10-08,64.7737055272864,64.96307820882086,63.999002087932396,64.12812042236328,523300
2019-10-09,64.67042340552635,65.30740557396584,64.05927016329335,64.9889144897461,385000
2019-10-10,65.66893239195183,66.24565363891993,65.36766058885154,65.71196746826172,313800
2019-10-11,67.13226199183563,68.74192371446168,67.13226199183563,68.19102478027344,464200
2019-10-14,67.73479508595457,68.09632118872945,67.1494642955055,67.86390686035156,279200
2019-10-15,67.73481236723642,68.8624325995392,67.3732796049915,68.78496551513672,629500
2019-10-16,68.93128446340675,69.6199047277355,68.80216611158507,69.38749694824219,425000
2019-10-17,69.4563559645913,69.55104231132239,68.20822074278664,68.63861083984375,681400
2019-10-18,68.53532278311278,70.03307851184503,68.36316280052571,69.16368865966797,737400
2019-10-21,70.51511480210542,70.79056421276864,69.53382586616569,70.10194396972656,516700
2019-10-22,69.72320240567035,70.69588175403965,69.3788889815786,70.27410125732422,586400
2019-10-23,70.85082419171842,71.59970541481061,70.0675175358879,71.57388305664062,889600
2019-10-24,72.02149535811836,72.26251282225994,70.678680019482,70.89387512207031,587500
2019-10-25,70.89389138552772,71.76328163825283,70.00728841022952,70.6442642211914,790300
2019-10-28,69.7060080636756,71.00578189556443,69.7060080636756,70.13639831542969,689100
2019-10-29,68.65583460816124,68.82798803134195,68.00163977905672,68.61279296875,604600
2019-10-30,67.29581166334424,67.51100676247654,66.54693035415984,67.21833801269531,595900
2019-10-31,66.88261934835214,67.43351815455861,66.29728854585377,67.00312805175781,430700
2019-11-01,67.73481601421844,68.4492587998084,67.24417141821874,68.3631820678711,350600
2019-11-04,69.75764324346581,71.27261856108552,69.73182088265276,71.21236419677734,318500
2019-11-05,71.85794932194068,72.98556952309005,71.79769495777009,72.77898406982422,547600
2019-11-06,73.08024273645731,73.24378651420685,72.39161592654439,72.64124298095703,346800
2019-11-07,73.52785728103666,74.25951927862491,73.52785728103666,73.98406982421875,298600
2019-11-08,73.7688536551464,74.33697168660225,73.0802334995034,74.29393005371094,186600
2019-11-11,73.84635847219245,73.94965449442317,72.82202759524797,73.10608673095703,367500
2019-11-12,72.9855655284652,73.16632861108347,72.11617554967303,72.35719299316406,335000
2019-11-13,71.73743764426996,72.16782785783212,71.09185232392672,71.18653869628906,381600
2019-11-14,70.92828489692482,71.59108271558672,70.76473456870134,71.27259826660156,227500
2019-11-15,71.90957910974741,72.24528286430011,71.49640172178853,71.73741912841797,249500
2019-11-18,70.77336883544922,70.95413193980134,70.20525059271375,70.77336883544922,398000
2019-11-19,70.66930056272237,71.12030445995453,69.40300639194417,69.51576232910156,565300
2019-11-20,69.16881947140429,69.37697456748703,68.11068725585938,68.11068725585938,432800
2019-11-21,69.48106758600544,69.54177977537039,68.41426012472733,68.88261413574219,523700
2019-11-22,70.23561049586635,71.13761790924201,69.96673666612257,71.0682373046875,361200
2019-11-25,71.33712027814246,71.86618638039644,71.03355938761915,71.78812408447266,356100
2019-11-26,71.62333933125818,72.39525416385668,71.35446543586689,71.8661880493164,347000
2019-11-27,71.77947696225529,72.29986816016354,71.51060299324843,71.90957641601562,252800
2019-11-29,71.43252606804943,71.45854462764454,70.64326113563176,70.87744140625,218400
2019-12-02,71.52793908744117,72.10036730772994,71.05091005625736,71.25039672851562,264900
2019-12-03,70.89480121050947,70.89480121050947,69.66320724748483,70.13156127929688,360700
2019-12-04,70.66928974085585,71.2677364919702,70.33970365764502,70.37439727783203,323400
2019-12-05,70.77335614936585,71.1983413696289,70.46112021938013,71.1983413696289,704300
2019-12-06,72.53402670548441,72.94166848730568,71.78813038494586,71.99629211425781,308100
2019-12-09,71.49324292778837,71.57129861168508,70.94683328911678,71.0075454711914,246200
2019-12-10,70.91214173348492,71.48456995012599,70.56521213275578,71.44120788574219,253900
2019-12-11,72.16106327544284,72.56003653029943,71.84882736467786,72.17841339111328,241500
2019-12-12,72.82890980982913,74.45079505163726,72.52534893172046,74.39875793457031,325700
2019-12-13,74.34672098991591,74.7803812788285,73.16716447470318,73.39266967773438,253000
2019-12-16,74.1472221073217,74.68496315898513,74.08650994157983,74.1732406616211,573400
2019-12-17,74.26866569499103,74.66763240432768,74.02581696905843,74.5895767211914,329000
2019-12-18,74.59825592138974,75.46557662908178,74.45948143193571,75.27476501464844,363800
2019-12-19,74.65896119317605,75.41352590403463,74.37274379802841,74.98854064941406,330500
2019-12-20,74.7977341596842,74.9365086457636,74.39876743790349,74.56356048583984,444800
2019-12-23,74.05181801042666,74.40742257293344,73.84366295417851,74.25130462646484,245400
2019-12-24,74.4247973836725,74.45081594950922,73.81767545703988,73.96511840820312,69700
2019-12-26,74.45079715295546,74.58089656642566,73.73959452540018,74.10387420654297,83400
2019-12-27,74.58087616215857,74.78036275718699,74.20792814138048,74.3467025756836,270100
2019-12-30,74.17324865232179,74.17324865232179,73.33195329844594,73.43602752685547,203100
2019-12-31,73.14114590776033,73.86102357538448,73.14114590776033,73.21053314208984,166300
2020-01-02,74.26000002083646,74.37274932861328,73.70491530740452,74.37274932861328,329000
2020-01-03,72.6814592076373,73.002363551761,72.13504306774209,72.28248596191406,280900
2020-01-06,71.26772473896163,71.71006005198458,70.27897988664941,71.16365051269531,247100
2020-01-07,70.95548483545316,71.40649518101083,70.7126361649821,71.11160278320312,307000
2020-01-08,70.59121349800729,71.64934554474911,70.23561554130808,71.18966674804688,428800
2020-01-09,71.30244280665643,71.44121731211149,70.07084884783951,70.22696685791016,420200
2020-01-10,69.55047241783508,69.81066474497462,68.70049493472429,68.76988220214844,859100
2020-01-13,68.04129812894233,68.72648219403537,67.72906218492193,67.94589233398438,1085000
2020-01-14,68.05866118190248,69.61116613831923,68.05866118190248,68.89996337890625,1576700
2020-01-15,68.81320384569104,69.64583733124397,68.81320384569104,69.1601333618164,630900
2020-01-16,69.0387215931112,70.87744373134707,68.94331579337864,70.85142517089844,633700
2020-01-17,70.5044969145123,70.92080712376453,70.25297313023717,70.46112823486328,817200
2020-01-21,69.63715648748635,69.86266164680016,68.42290659050454,69.14278411865234,1083900
2020-01-22,68.57036755910738,69.9667543163973,68.57036755910738,69.19483947753906,545000
2020-01-23,68.8479124364659,69.1688234666919,67.46887574670737,69.07341766357422,387000
2020-01-24,68.18875066727958,68.34486864617648,66.4541093982612,67.08724975585938,567900
2020-01-27,65.3612763836146,65.42198855669207,64.27712570928065,64.4158935546875,1094400
2020-01-28,66.94847119712647,68.51831917725013,66.41073010749254,67.8591537475586,1838000
2020-01-29,68.57904699742834,69.17750039366172,67.64233905996699,67.76376342773438,772500
2020-01-30,67.01786077421357,67.86783788546703,66.90511147682665,67.85049438476562,447800
2020-01-31,67.1653180902171,67.20001171277124,66.26330375520511,66.46278381347656,629100
2020-02-03,66.21124665654949,67.23468515548507,65.98574808113342,66.0811538696289,352200
2020-02-04,67.5555951504924,67.74640672469828,67.13928500416179,67.28672790527344,323500
2020-02-05,68.78719096232061,69.11677700752665,68.11068198951132,68.63107299804688,356500
2020-02-06,68.65709676071809,68.73515243268396,66.64490676607936,66.72296905517578,288600
2020-02-07,65.76893135444269,65.94239285045246,65.17915300402478,65.18782806396484,273100
2020-02-10,65.04903894886537,65.51739282335285,64.65007230403465,64.7194595336914,297300
2020-02-11,65.03168946420433,66.19389567689338,64.78016574269778,65.80360412597656,303300
2020-02-12,67.31275530176347,68.56169913902706,67.31275530176347,68.2841567993164,475700
2020-02-13,67.31275072908677,68.73515595061869,67.19132637728265,68.51832580566406,581200
2020-02-14,68.05865058385909,68.18875000119088,66.289315712688,67.00919342041016,328900
2020-02-18,66.59288396164288,67.20001243718735,66.10718647491288,67.10460662841797,296100
2020-02-19,66.6149801987085,67.32318297594585,66.16032639632978,66.99967956542969,714800
2020-02-20,66.4138840198139,66.64995606631477,65.49584459060563,65.76688385009766,579500
2020-02-21,65.25103392796743,65.3647007286025,64.06194844982154,64.32424926757812,524600
2020-02-24,60.643328054833326,61.98104744756568,60.381027257181884,61.32530212402344,842100
2020-02-25,61.334025107310154,61.578835539040156,59.86515584634617,60.10996627807617,698300
2020-02-26,61.18539902205325,61.80617031677836,60.38975834604897,60.87937927246094,666900
2020-02-27,59.908887213530534,61.159175176099474,59.025821685791016,59.025821685791016,545700
2020-02-28,57.87171175685084,59.38429387487315,57.18099256082848,58.343849182128906,1149300
2020-03-02,58.256408860988216,58.95587316827289,56.71759805789955,58.90341567993164,1077500
2020-03-03,59.04331210507164,60.013815787264804,57.390834304707475,58.099037170410156,1003000
2020-03-04,58.5012168541973,58.84220381605795,57.242183966967225,58.798484802246094,486000
2020-03-05,56.3416361661774,56.90120493389952,54.864021345162435,55.257469177246094,745000
2020-03-06,54.356905863316804,55.274951845648914,53.97220319906684,54.80281448364258,1207600
2020-03-09,51.2180796465676,52.80935459386232,50.30877872374406,50.45741271972656,835400
2020-03-10,53.05417533077102,54.80282974949044,51.92629243022651,54.72414016723633,722400
2020-03-11,54.40063287011058,55.29244690645751,52.38967788515347,53.38641357421875,997700
2020-03-12,48.463950770166974,48.99729082766449,46.155727790755485,46.8464469909668,1147800
2020-03-13,51.85633595643064,51.85633595643064,46.98633479702933,49.60057067871094,854200
2020-03-16,41.548011361045816,43.7600571736103,40.49007669723603,41.408119201660156,1465300
2020-03-17,40.88352753814966,42.73710311090424,40.14909275194133,41.99392318725586,1304500
2020-03-18,39.89553260435249,39.89553260435249,35.733735190863754,36.56434631347656,889400
2020-03-19,33.37306229055272,37.4736583379279,33.3643204874787,36.6605339050293,1253600
2020-03-20,38.00699956514996,38.78515013946468,34.396027759490885,35.130462646484375,1489000
2020-03-23,35.034279312821695,36.7217305301995,33.81022029436471,35.33155059814453,965200
2020-03-24,38.95126217953242,41.38189319530953,38.61027522698009,40.18406295776367,1384100
2020-03-25,41.600479565317976,43.91744407539915,39.23979603773359,42.66715621948242,1029900
2020-03-26,42.99065338732349,44.08356204576014,42.64092461779929,43.576454162597656,767700
2020-03-27,41.35565906841487,42.15129636331778,40.288982586365435,41.21576690673828,497300
2020-03-30,41.08462903403952,41.35566828156775,40.2889915618857,40.84856033325195,809900
2020-03-31,41.11085922616898,42.212509866693544,40.15784258658397,40.227787017822266,912400
2020-04-01,39.09116052663242,40.114124881264544,37.429941178635836,37.893333435058594,606300
2020-04-02,36.896598049719174,38.29551983911532,35.82117629875352,36.774192810058594,850800
2020-04-03,36.76545299440967,37.097698218217026,34.824449147582364,35.38401794433594,915800
2020-04-06,38.31300465177782,41.83654100625427,38.13813860398633,41.58298873901367,1342300
2020-04-07,44.71307850031326,45.744784540700856,43.02562726486367,43.576454162597656,1234100
2020-04-08,45.00161693301423,47.65082698041116,44.713087388889356,47.58087921142578,842000
2020-04-09,48.65630411244876,50.763432275457134,48.02678753751076,50.413700103759766,886000
2020-04-13,50.30877552949885,50.30877552949885,47.76448413594718,49.02351379394531,733200
2020-04-14,48.7699642663622,49.49565735577432,47.93935619478008,48.62133026123047,1414000
2020-04-15,46.5579076741799,47.44097638037745,45.639865091324985,47.32731628417969,522400
2020-04-16,46.43550478216674,46.56665182330482,45.211445719788955,45.80598831176758,557500
2020-04-17,48.39399732310946,49.373245948478576,48.201647654259574,49.18089294433594,491100
2020-04-20,46.92512796248242,49.34701412554002,46.47922266501505,48.4552001953125,894000
2020-04-21,47.58962742323769,48.752480807717205,47.30109786048137,47.6158561706543,666000
2020-04-22,48.05300292778288,48.402735002280075,47.108731663108045,47.84316635131836,406600
2020-04-23,47.781969256286445,49.99401537733843,47.781969256286445,49.48690414428711,1129500
2020-04-24,52.92300727078691,53.68367409073593,51.419167240066194,53.115360260009766,1112600
2020-04-27,53.19405566993905,54.82904625238358,52.9142712922574,54.44434356689453,1057800
2020-04-28,53.90226028126456,54.57548912867737,51.26179237056089,51.44540023803711,1459300
2020-04-29,53.237771674498894,54.6804125905415,53.089137682150195,54.112098693847656,811800
2020-04-30,53.47383638107108,53.47383638107108,51.768898153462494,52.47710418701172,529500
2020-05-01,51.11315000438634,52.118627278044634,49.78417271014882,50.86833953857422,426000
2020-05-04,49.79291205044607,50.62352317956275,49.04099046693607,49.20711135864258,784400
2020-05-05,50.09893836567327,51.33173934982093,49.976533114597935,50.16014099121094,656300
2020-05-06,51.37544855650127,51.83009895694902,50.282539902143924,50.97325897216797,566000
2020-05-07,51.45415127667009,52.07492608598174,50.5448535784392,50.68474578857422,430000
2020-05-08,52.24977631169101,54.02466226261861,52.24977631169101,53.45634841918945,441700
2020-05-11,52.71317025588023,53.185307588211785,52.074912011191635,52.89677810668945,472100
2020-05-12,53.36891390924823,53.71864266238982,51.42790715549517,51.45413589477539,324500
2020-05-13,50.5623275022004,50.61478498293526,47.48469633640356,48.61257553100586,732200
2020-05-14,47.143713555223336,50.33500866382124,46.2781316321009,50.18637466430664,501900
2020-05-15,49.59182562528318,50.9645186686862,49.049740515375426,50.5273551940918,492500
2020-05-18,52.739403320621896,54.82030247297402,52.660713758780645,54.43559646606445,378400
2020-05-19,54.48805635916719,56.367860673802234,54.38313805692721,55.43233108520508,565800
2020-05-20,55.92195352588645,56.83125439670398,55.76457440073369,55.97441101074219,294900
2020-05-21,56.07933199941596,56.79627985665103,55.4060998241503,55.8694953918457,355900
2020-05-22,56.07933657636595,56.07933657636595,54.916483331667536,55.91321563720703,246600
2020-05-26,58.265153783535546,58.824722559057285,57.57443461706021,57.784271240234375,502500
2020-05-27,59.51543366013278,60.127459840861135,58.22142687298346,58.50995635986328,642000
2020-05-28,57.827985230132036,57.86295910938292,55.554736443507885,56.06184768676758,518200
2020-05-29,55.00390565808816,55.956922121379606,53.963457838099046,55.58970642089844,663500
2020-06-01,56.5077512697958,57.32962077945567,56.16676427548705,56.93617630004883,434600
2020-06-02,58.291374319119065,59.174446378562195,58.16022394663384,58.763511657714844,439600
2020-06-03,60.98430747703575,61.87611807067454,60.643320485004544,61.16791534423828,603200
2020-06-04,60.179934698691945,60.704529614155554,59.51544424812536,59.900150299072266,516400
2020-06-05,61.95480097150195,62.566827096755304,60.55587934907682,61.115447998046875,599200
2020-06-08,61.86738316407566,62.27831793981015,60.77447436503115,61.893611907958984,713400
2020-06-09,59.89139578576001,60.748239127679476,59.139474078744534,59.16570281982422,729600
2020-06-10,58.44876873147066,59.49796531540397,57.72307559493614,58.1515007019043,424400
2020-06-11,56.166761764681134,56.67387299991205,53.39514691613763,53.48257827758789,519100
2020-06-12,56.37661507302129,56.551477827050846,53.832319977196335,55.205013275146484,492900
2020-06-15,53.57875369816494,56.499009140051854,52.98421111344806,55.81703186035156,393800
2020-06-16,57.591919013816764,57.801755615568254,55.71211472362451,56.07933044433594,396600
2020-06-17,57.163501769050356,57.32962604790817,55.55474315273582,55.921958923339844,341400
2020-06-18,55.33615337147775,56.28042807680576,54.61046040327649,54.933963775634766,411500
2020-06-19,56.13179086946287,56.76130737830084,54.759101078211756,55.1700325012207,1317300
2020-06-22,56.24545695023945,56.55147006307173,55.23997957614575,55.5197639465332,582700
2020-06-23,58.32635331902345,58.35258206170703,56.97115047254833,57.13726806640625,613900
2020-06-24,57.0410969470286,57.268423856053424,54.785334810409765,54.97768783569336,502500
2020-06-25,55.17877697849038,55.956927467437595,54.426855231999845,55.67714309692383,678800
2020-06-26,56.14053251261074,56.50774822971255,54.584231612963336,54.69789505004883,603700
2020-06-29,55.554737790725206,56.437809919114876,54.93396642778532,55.97441101074219,312600
2020-06-30,55.54598870617216,56.63015222986272,55.18751479886104,56.40283203125,494600
2020-07-01,55.58972557203163,56.10557542367199,54.36566614481059,54.72414016723633,733000
2020-07-02,56.367866938894785,57.382082865428984,55.782066071085396,57.05858612060547,581800
2020-07-06,57.66186429030335,58.50122409946654,57.303393680873,58.12526321411133,390600
2020-07-07,57.495745717761636,57.635634569859995,56.37660821863203,56.4290657043457,316300
2020-07-08,56.70010189636532,57.18972952887945,55.388611459268574,56.09682083129883,330200
2020-07-09,56.73507828203728,56.7613070246445,54.92522166569741,55.34489822387695,501600
2020-07-10,57.04108594605384,57.33836056522857,56.13178515590906,57.30338668823242,568400
2020-07-13,58.21268241104576,58.641100693431596,56.93616602943787,57.119773864746094,419400
2020-07-14,57.41704618398214,58.53618355379379,57.18972599176627,58.26514434814453,601500
2020-07-15,59.095758250067085,59.52418327942302,57.871705796437496,59.218170166015625,679200
2020-07-16,58.571159573341035,60.36353246032811,58.544930832555345,59.51543426513672,786500
2020-07-17,57.49574069199032,58.12525714787035,55.70336782014217,56.40283203125,1215500
2020-07-20,56.446542317754975,57.66185617055112,56.2891632095217,57.43453598022461,500600
2020-07-21,58.09027469146619,58.57115042882499,57.46950346431159,57.775516510009766,423300
2020-07-22,57.64438224180314,59.04330417721374,57.64438224180314,58.99959182739258,542100
2020-07-23,59.45422912018625,60.64331423623676,59.12198730004282,60.17117691040039,511200
2020-07-24,59.69902920755754,60.40723173791846,59.27061096936495,59.88263702392578,279500
2020-07-27,60.04878992958184,61.36028067643882,60.0400447901718,61.307823181152344,279200
2020-07-28,60.555901213915675,60.85316924763448,60.10999249275058,60.3460578918457,529200
2020-07-29,59.85643424114298,60.35480043610332,59.52419233469828,60.23239517211914,490300
2020-07-30,58.39628987932869,59.34056445833702,58.19519177301634,58.55366897583008,534700
2020-07-31,58.43127807563235,58.51870944610096,56.28043434329193,56.857486724853516,480100
2020-08-03,57.96787907453795,58.87717322648263,57.78426454612245,58.693565368652344,323500
2020-08-04,58.62363195499004,59.34057987631186,58.527455444884644,59.323089599609375,410200
2020-08-05,59.44549310440538,60.38102276286833,59.384290478920356,60.27610778808594,295800
2020-08-06,59.47172779893259,59.83895025917344,59.06079965560701,59.69905471801758,317500
2020-08-07,58.69358024670614,59.165717716772626,58.13401139416517,58.94713592529297,286700
2020-08-10,59.40177409810862,60.9755585787475,59.40177409810862,60.870643615722656,283700
2020-08-11,63.04774435847504,63.8696141840262,61.71876308011197,61.99855422973633,659400
2020-08-12,63.83461989624301,64.01822777658327,62.890345079705085,63.27505111694336,368100
2020-08-13,63.3799626758292,63.92204781992217,63.30127644732098,63.493629455566406,373200
2020-08-14,62.68049929655805,63.45864972502805,62.59306126771733,63.17012023925781,254700
2020-08-17,63.57230637560206,63.76465935568252,62.93405149142748,63.231319427490234,210400
2020-08-18,63.49361009901274,63.650989178636536,62.610538226091265,62.86409378051758,260400
2020-08-19,62.776677901106694,62.90782160760409,61.911089414712265,62.1384162902832,182000
2020-08-20,60.704525300939416,61.35152542835393,60.494688683780666,61.06299591064453,317600
2020-08-21,60.24112635599785,60.80069505332352,60.03128976214698,60.590858459472656,154500
2020-08-24,61.447698004508226,62.05098574466673,61.106711021962646,61.96355438232422,169300
2020-08-25,65.06741595883419,65.2247950910266,63.01274877285635,63.484886169433594,611400
2020-08-26,65.58326806094917,66.6761767763402,65.27725495475676,66.17781066894531,704200
2020-08-27,69.13302381895679,69.22920030618184,67.51552047925689,67.72535705566406,740700
2020-08-28,68.45979736061838,69.42155559433826,68.45979736061838,69.13302612304688,469200
2020-08-31,70.10353901078778,70.15599649611356,67.86526402908,68.4947738647461,678200
2020-09-01,68.19752276058858,69.07184997546791,67.83904540060615,68.61720275878906,389700
2020-09-02,69.42155800007248,70.05107444267448,68.79204155747047,69.81500244140625,405200
2020-09-03,68.81827098286055,69.10680046702417,66.81606153820502,67.20076751708984,764900
2020-09-04,68.66963758914902,69.2904089063254,66.82480724108775,68.04886627197266,341200
2020-09-08,67.70788146399568,69.41281635635488,67.08711012701912,67.78656768798828,469500
2020-09-09,68.29369928787229,68.84452303183485,68.24124178956745,68.61720275878906,286500
2020-09-10,70.35708284838363,70.66309591246954,67.9089649945272,68.04011535644531,494600
2020-09-11,67.7603304068139,68.47727815203682,67.37562446088496,68.38984680175781,350800
2020-09-14,68.18002017362625,69.39533413038221,68.04012465630319,69.07183074951172,457000
2020-09-15,69.22045829357326,69.27292244298094,68.05760192871094,68.05760192871094,343300
2020-09-16,67.95268857017187,67.97891731020054,65.94173400723099,66.1952896118164,581400
2020-09-17,65.96797231622276,66.00294619819576,64.97998516518257,65.27725982666016,591200
2020-09-18,65.82809078497903,66.046672568697,63.63352780868618,63.95703125,947300
2020-09-21,62.35699929039351,62.45317579082798,61.01053495489642,62.339515686035156,409100
2020-09-22,63.05647686690361,63.3362612898882,62.09471165921894,62.6280517578125,355900
2020-09-23,62.689240456199414,63.02148897066392,61.272835048085575,61.31654739379883,343300
2020-09-24,60.69577184102311,61.46518378275473,60.12745802149449,60.643314361572266,365300
2020-09-25,60.25861752947843,60.91436280440318,59.8826566383648,60.43348693847656,422500
2020-09-28,62.69799229707667,63.49363311879855,62.61056092571689,63.004005432128906,271900
2020-09-29,64.29800910454296,64.61276736173436,63.34498919510628,63.71221160888672,410300
2020-09-30,64.21056721752272,64.95374372001386,63.30126647579095,63.72093963623047,594700
2020-10-01,66.6849129694492,67.47180855181661,66.03791289976274,67.0346450805664,717600
2020-10-02,66.42261724247504,68.29367631939672,66.19529037529637,67.83028411865234,735000
2020-10-05,71.1177280613925,71.63358426485513,70.15597005951699,71.09149932861328,472400
2020-10-06,71.93088959687682,72.3155956662409,70.27841186523438,70.27841186523438,399600
2020-10-07,71.06531470699348,73.11998232058241,70.96039971075452,72.89266204833984,318900
2020-10-08,72.07952806874674,72.70904464638257,71.41503760673267,72.114501953125,387600
2020-10-09,71.8521900525113,72.65656925715409,71.58115082869556,72.31558227539062,343500
2020-10-12,71.79099458894521,72.45548501452231,71.57241282650672,71.7822494506836,361800
2020-10-13,70.81173874284394,72.14071945982776,70.38332039948057,71.84344482421875,400500
2020-10-14,72.2980926366191,73.52214494560833,72.2980926366191,72.71776580810547,733800
2020-10-15,69.99861586086172,72.00957058242507,69.83249827071526,71.93087768554688,597900
2020-10-16,72.56914669122517,73.23363713110172,72.08826413527777,72.65657806396484,415500
2020-10-19,72.91013288199348,73.0237929981989,71.45875343344241,71.58989715576172,326700
2020-10-20,72.38553507886151,73.55713008851606,72.13197944156632,72.35930633544922,280700
2020-10-21,71.87843285616431,73.0150607981324,71.69482495857008,72.13198852539062,323100
2020-10-22,72.14945478169486,74.28281460931257,72.02704954606942,73.61832427978516,556100
2020-10-23,74.31779256670285,75.73420466173782,74.09921082385961,74.26533508300781,730700
2020-10-26,74.03800520644867,74.19538432175025,70.95163218969792,72.42050170898438,632600
2020-10-27,70.86421122560952,71.62487150233098,69.84998862919944,69.95491027832031,505200
2020-10-28,67.23575951264438,67.664177950569,65.7406608789759,65.775634765625,591700
2020-10-29,65.34719717046997,67.23574666513382,65.2247919258809,66.36141967773438,434700
2020-10-30,66.13409129970063,66.92973204214674,65.16358783195787,66.27398681640625,390600
2020-11-02,66.09038285250885,67.14832452267537,65.73191220714713,66.44886016845703,397500
2020-11-03,67.58548352941739,69.3341376267313,67.48056188216759,68.51226806640625,514200
2020-11-04,69.10680794500118,69.22046805534119,67.10459828368859,67.29695129394531,397500
2020-11-05,68.61717080099217,70.89041916681713,68.54722305543838,70.32210540771484,364500
2020-11-06,70.80300117580785,71.04781166084081,69.14177859376011,69.5439682006836,420300
2020-11-09,74.41397550453723,75.15715216037722,73.22489018695885,73.29483795166016,580200
2020-11-10,75.16589462850875,75.61180327440722,73.55712945045629,74.87736511230469,579600
2020-11-11,76.3899511724315,76.3899511724315,74.51014681831101,75.07846069335938,518900
2020-11-12,74.1429392721419,74.65878904899051,72.92762516098419,73.62708282470703,319000
2020-11-13,74.46641530559491,76.59102979201298,74.46641530559491,76.38993835449219,350900
2020-11-16,77.4566097275465,78.40962942938133,76.66097579060884,78.34842681884766,236000
2020-11-17,77.40416234350585,78.53204488801684,76.41617531021409,78.30471801757812,319100
2020-11-18,77.72766088061319,80.01839303451906,77.70143214153559,78.13859558105469,528700
2020-11-19,77.82384078849752,78.65444869182511,77.45661841353095,78.53204345703125,275900
2020-11-20,77.58777897708863,78.03368763131735,77.2205632244701,77.42166137695312,278400
2020-11-23,77.2992635440799,79.26649955550334,77.18559674980007,78.48834228515625,398000
2020-11-24,80.41185394001504,82.43154714234173,80.40310880239431,81.96815490722656,407300
2020-11-25,80.75285189421116,80.77908064004873,79.26649848499923,80.19328308105469,591600
2020-11-27,79.34517139495651,80.07960283739251,79.2315112918896,79.86976623535156,186000
2020-11-30,79.91349289620418,80.02715301014413,77.85882568359375,77.85882568359375,693700
2020-12-01,79.54625481777165,80.23696711634689,78.79433323972908,79.20526123046875,581700
2020-12-02,78.20853936687686,78.995434919346,77.87629754276098,78.5670166015625,385400
2020-12-03,78.68943567526,79.74737062109038,78.48833751569866,79.10911560058594,220900
2020-12-04,79.96593830829435,81.53098427610206,79.79981406097303,80.8315200805664,385000
2020-12-07,81.10257647263458,81.54847845127554,80.30693568030026,81.1375503540039,275700
2020-12-08,80.9976509087676,81.41733079430404,80.52551353900866,81.12005615234375,197500
2020-12-09,82.26542257857314,83.43702420378528,81.53973625276932,82.37908935546875,312700
2020-12-10,81.32990806804399,81.51352263855433,80.17579650381934,80.49055480957031,314800
2020-12-11,79.38889146305716,80.0009176731972,78.89926382435975,79.58123779296875,318900
2020-12-14,80.76158770514441,81.22497994965084,79.091619926776,79.16156768798828,266300
2020-12-15,80.16702000391179,81.26866688083149,79.79105924320896,81.2162094116211,228400
2020-12-16,81.62714356750048,81.81949651426523,80.20199340737261,80.99762725830078,240800
2020-12-17,81.42605754734922,81.93316872383208,80.96266538181935,81.23371124267578,347200
2020-12-18,81.146295303831,81.29493597917137,79.81732105855932,80.32443237304688,588400
2020-12-21,78.60196944439878,80.41182539546514,77.86753156843595,80.00963592529297,324200
2020-12-22,79.8785190671425,80.84902261712236,79.34517903803336,80.4992904663086,367200
2020-12-23,81.46978944921469,82.26542354389262,81.2686913058296,81.46104431152344,248800
2020-12-24,82.17797622228963,82.17797622228963,80.44681284835512,80.92768859863281,149400
2020-12-28,80.99764746025298,81.53973256628603,80.42059514661733,80.56922912597656,526100
2020-12-29,81.69710848299279,81.92442867643219,80.48179461355436,80.67414093017578,271500
2020-12-30,80.88400784103607,82.14303442168936,80.88400784103607,81.7408447265625,212100
2020-12-31,82.21295622690062,82.24793010289741,80.42932857457299,80.52550506591797,302600
2021-01-04,81.74083682304452,81.74083682304452,79.08288169997219,79.66868591308594,384600
2021-01-05,79.4850675291953,81.2599501994932,79.4850675291953,81.19000244140625,262400
2021-01-06,81.7320911391521,83.87418962731526,81.49601911291911,82.68510437011719,426200
2021-01-07,82.72006202618033,83.62936273101822,82.49273518232476,83.13099670410156,306000
2021-01-08,83.39330810410752,83.48074614188195,81.14628794737064,81.76705932617188,346000
2021-01-11,79.94846904360946,80.83153457738096,79.3451812335273,80.55175018310547,451200
2021-01-12,80.85774823767932,82.00311425130205,80.41183968626153,81.93316650390625,448500
2021-01-13,81.00639108651022,81.42606427576563,80.1495477633541,80.48179626464844,273500
2021-01-14,80.74410160681823,80.83153297756398,79.10036915680571,79.36266326904297,295700
2021-01-15,77.89379004276144,78.12986207075832,75.94404454789823,76.01399230957031,605200
2021-01-19,77.4391411065706,77.98122624086504,76.5822977227614,77.71892547607422,571900
2021-01-20,78.17359536127258,78.38343201401214,77.0019934864206,77.21183013916016,728200
2021-01-21,77.85881653516552,78.99543755276963,77.55279677024791,78.68067932128906,553400
2021-01-22,78.55828514525082,78.67195193242613,76.975755298451,77.37794494628906,390400
2021-01-25,76.93203775617731,78.05992048771806,75.27956011174432,77.46537780761719,859400
2021-01-26,80.60421279261217,81.52225219183259,78.96047367109863,79.83480072021484,1038600
2021-01-27,78.43587915627121,79.59873573817794,77.054440811025,77.57029724121094,569300
2021-01-28,78.61949196976869,80.33317230140007,78.42713893866751,79.46759033203125,548900
2021-01-29,79.85227758154033,79.87850632131362,77.09814650540113,77.56153869628906,431500
2021-02-01,77.94625151546879,79.31019946818272,77.64023840692214,79.26648712158203,377900
2021-02-02,80.75285807357955,81.48728969557767,80.10585783459258,80.42061614990234,453600
2021-02-03,81.33863706605702,82.70258500658552,81.18125794441254,82.66761779785156,529700
2021-02-04,82.65012663650376,82.99985875536133,81.56596307157213,81.91569519042969,359200
2021-02-05,81.11129956143998,82.6676069696654,81.11129956143998,82.61514282226562,607200
2021-02-08,83.0436019897461,83.56819698572774,82.42282379567868,83.0436019897461,439500
2021-02-09,82.31788318304602,82.56269366028452,81.07634052243067,81.35612487792969,514300
2021-02-10,81.85451004762636,82.00314406193716,80.73536569420364,81.49603271484375,368200
2021-02-11,81.97692176397108,82.75507245374159,81.38237898936794,82.57146453857422,246100
2021-02-12,81.50475886698814,82.42279815673828,81.08507899839864,82.42279815673828,199000
2021-02-16,82.78128847771373,83.23593562577432,81.8195300206187,82.05559539794922,441200
2021-02-17,79.86978223476153,80.93646240390578,79.30146826441245,80.14956665039062,435800
2021-02-18,79.89601308470093,80.16705903896101,78.497090969729,78.75939178466797,714400
2021-02-19,79.43258829576494,82.11677129986879,79.380130822451,81.75830078125,697000
2021-02-22,80.5604946482433,82.11679574530557,80.54301104212864,81.37361907958984,697900
2021-02-23,79.62495295878782,79.8173059499821,77.73641026555815,78.96920776367188,701800
2021-02-24,78.61075386273782,79.66868886806921,78.16484516773485,79.21403503417969,526500
2021-02-25,79.30144937041052,79.5025474980687,77.6664622910484,78.02493286132812,498000
2021-02-26,77.79762717211852,79.2052876458969,76.81837843281683,78.68943786621094,737900
2021-03-01,79.08287016735774,81.40858306235835,78.86428842928258,81.16377258300781,497500
2021-03-02,81.05010180784818,81.78453988021911,80.32441554291724,80.8315200805664,424700
2021-03-03,81.83700111766953,83.60314529072514,81.53973315679823,82.6413803100586,630000
2021-03-04,82.0730613997132,82.44027706498461,78.47083248213147,79.60746002197266,512300
2021-03-05,79.9222111007709,82.29163578335516,79.21400190009723,82.18671417236328,604800
2021-03-08,82.51024656900832,85.098253850938,82.37909617666138,84.11026000976562,617000
2021-03-09,84.564909261019,84.94087014119336,83.48074563911985,83.533203125,502600
2021-03-10,83.76052534085358,84.31134892361563,83.16598274190719,83.5506820678711,494500
2021-03-11,84.94961919764545,85.32557342457636,84.19769740261161,85.08950805664062,426800
2021-03-12,84.65233036762649,86.20863118557688,84.59112775132232,86.15617370605469,390600
2021-03-15,85.22066463049471,86.27859963500507,84.35508265782013,86.26111602783203,318000
2021-03-16,86.41848223473184,86.60209678495363,84.46873665294264,85.08950805664062,296100
2021-03-17,83.83923265142077,86.7419986185573,83.45452655811535,86.7332534790039,542300
2021-03-18,85.50917388865365,85.99879482035927,83.19220625868685,83.32335662841797,418700
2021-03-19,82.59766876748436,83.48074086259231,81.68836793093709,81.8544921875,710100
2021-03-22,79.31021437442627,79.38890728603447,78.3047368254359,78.5757827758789,471800
2021-03-23,76.94077684886966,77.49160046353593,75.73420797696869,76.32875061035156,614000
2021-03-24,76.79213222944368,78.64570096416817,76.68721060139738,77.22055053710938,700600
2021-03-25,76.71344636427068,78.45336183476653,75.6467663951867,78.1998062133789,702700
2021-03-26,78.96048472573285,80.0184198028063,77.94626867547038,79.94847869873047,530900
2021-03-29,79.79982415027146,80.60421007801355,78.91675866322599,79.09162139892578,426200
2021-03-30,79.85228477901666,81.8544943660608,79.73861800230718,81.59219360351562,488400
2021-03-31,80.84902083564624,82.30040022425173,80.43808606778882,81.1375503540039,687100
2021-04-01,81.58344066063496,82.3878264758759,80.57797006510728,82.31787872314453,352000
2021-04-05,83.48950158673149,84.18022086797535,83.2009786833964,83.42829895019531,265500
2021-04-06,83.1135369469248,84.32885115473906,82.85998127233657,82.97364807128906,388000
2021-04-07,83.70807077832285,83.7255610550347,81.75832517187514,82.00313568115234,252500
2021-04-08,81.155029296875,81.6621405417171,80.07086571905621,81.155029296875,428900
2021-04-09,80.99763645594453,81.4697737414576,80.54298944244174,81.24244689941406,367700
2021-04-12,81.32114599773561,81.78453818266101,80.52550532506388,81.46977996826172,310500
2021-04-13,81.71460540098495,82.05559241729065,80.63918686358578,81.88072967529297,337100
2021-04-14,82.4490398346395,84.17145844362554,82.33537305399453,83.27964782714844,513600
2021-04-15,83.61189812115995,84.17146693117554,83.31463010922072,84.03157806396484,295500
2021-04-16,84.91463811052728,85.74524606753673,84.85343548917486,85.3080825805664,336700
2021-04-19,86.11244707309068,86.19987842141961,83.96160388539447,85.11571502685547,390000
2021-04-20,83.9004187549643,84.11025536878957,82.09930725591067,82.74630737304688,511600
2021-04-21,82.92118111838012,85.36929973027495,82.3091548006997,85.34307098388672,452700
2021-04-22,86.29606749729379,86.89061009149876,85.01081248109882,85.7277603149414,732900
2021-04-23,88.78789895978593,92.78357260780639,88.15838252735286,92.54750061035156,831500
2021-04-26,93.03714398896521,93.32566684394855,91.81308479278695,93.23823547363281,440600
2021-04-27,91.41089062798424,94.374858627896,91.3671716096975,93.57047271728516,808500
2021-04-28,92.65243668850806,93.05462632293215,91.53329915435654,91.79559326171875,337700
2021-04-29,90.13436404810194,90.73765179140484,88.71795862724873,89.96824645996094,591300
2021-04-30,89.12015806325186,89.78464850087063,87.86987009262293,88.009765625,268700
2021-05-03,89.09393607032241,89.56607352199548,88.21086379938282,88.95404052734375,259900
2021-05-04,86.45345192591037,87.59007970160336,85.61409880087268,86.26984405517578,599200
2021-05-05,86.70701112807421,88.64801822802313,86.3835143918067,88.39446258544922,355900
2021-05-06,87.45019189178626,89.8545913696289,87.24910039825863,89.8545913696289,319300
2021-05-07,89.63599641426913,90.99120586158494,89.12014671314476,90.79010772705078,289900
2021-05-10,90.36168890469324,91.00868897961655,89.11140109997434,89.19009399414062,300600
2021-05-11,88.37696943495875,89.68845985592263,87.54635483266384,88.08843994140625,278600
2021-05-12,87.66003688434432,88.38572330745511,84.52119912769282,84.66109466552734,327700
2021-05-13,85.26435538034634,86.97804195491328,84.78347959318253,85.97256469726562,315300
2021-05-14,88.31577493648169,89.48736995172831,87.82614726496722,88.9365463256836,287600
2021-05-17,88.45565126601608,89.35620690973332,87.87859897815018,89.20757293701172,187100
2021-05-18,89.50485904309099,89.67097664015822,88.3857148591469,88.43817901611328,300300
2021-05-19,87.17041090682848,88.42944409004295,86.6195872244654,87.76495361328125,370800
2021-05-20,88.56058654676681,89.21633182576497,88.16713537701638,88.96277618408203,214900
2021-05-21,89.28626862923535,90.32671314152489,89.20757573671104,90.1081314086914,348800
2021-05-24,90.71141926956597,91.28847824704117,90.28300094029763,90.7376480102539,215100
2021-05-25,91.32344818891055,91.88301690895996,90.05567676673913,90.25677490234375,284500
2021-05-26,89.70594906128474,90.62399508151873,89.6797203185213,90.20431518554688,371200
2021-05-27,91.55891856366195,93.7667491840007,91.55891856366195,93.58203125,1047900
2021-05-28,92.7815900654794,94.10980097632186,92.35937283685112,93.26537322998047,428200
2021-06-01,92.86074378702905,94.39126852212954,92.55288058038737,94.20655059814453,618400
2021-06-02,93.99546796919508,94.24175859375515,92.74641882411689,93.7403793334961,396800
2021-06-03,93.34453776999634,95.62273231135646,92.49131205156992,95.12135314941406,408400
2021-06-04,94.95421702277335,95.66670808886099,94.1977493349216,95.33245086669922,187700
2021-06-07,94.8398750524016,95.2620922525979,93.69637544801076,93.94267272949219,238400
2021-06-08,92.68482548940588,93.28296260599625,92.2626082908478,92.79037475585938,387000
2021-06-09,92.1834529148164,92.35937284539393,91.24226719330471,91.34781646728516,247600
2021-06-10,92.1746544689369,92.4649283928402,91.4621700292789,91.52374267578125,257400
2021-06-11,91.61170147147995,92.81676706777743,91.61170147147995,92.80797576904297,219300
2021-06-14,91.74364637745738,91.84919565143784,90.60014669595786,91.34781646728516,288600
2021-06-15,91.62049389146779,91.9195590921554,90.6705102347284,91.85798645019531,344700
2021-06-16,90.99597545408089,91.15430608563902,89.83488639295976,90.16914367675781,421400
2021-06-17,90.00200172765268,90.43301021781164,86.8881709080138,87.34557342529297,289900
2021-06-18,85.93818359242954,86.18448085864057,84.63636016845703,84.63636016845703,595500
2021-06-21,86.09651287765523,87.02010915681313,85.89420565786031,86.30762481689453,349000
2021-06-22,86.57151087382705,87.61825250370637,86.03494640060443,87.29279327392578,221300
2021-06-23,87.42475379646699,87.83817306657808,86.80022924131136,86.98494720458984,349800
2021-06-24,88.3483327192857,88.55943796226494,87.38075304122528,87.72380828857422,255000
2021-06-25,88.12844266761297,89.02564511784952,87.67983808703686,87.77659606933594,195200
2021-06-28,87.69740921296827,87.84694851609709,86.26364250760699,86.68585968017578,263900
2021-06-29,87.32798643713461,88.35713214105697,87.32798643713461,87.54788970947266,246400
2021-06-30,87.53907304294273,87.54787105101748,85.59512933508323,85.99095916748047,715500
2021-07-01,86.03493578529753,86.61548352177637,85.47198406496805,86.1580810546875,471800
2021-07-02,86.6770737222802,86.6770737222802,85.41042873938609,86.3164291381836,338500
2021-07-06,85.19052819151936,85.19052819151936,83.0706640903206,84.21415710449219,503300
2021-07-07,83.46648076251843,83.96785992648412,82.40214979027247,83.57203674316406,332700
2021-07-08,82.29658586339801,83.41369807356035,81.29382763228894,82.41973114013672,363200
2021-07-09,83.62482437743085,84.81230082289804,83.62482437743085,84.4780502319336,260600
2021-07-12,84.14378190885816,85.20811282226073,83.80072666845497,84.87385559082031,302900
2021-07-13,84.30211333682117,84.61877457862866,83.69518488245275,83.80953216552734,305900
2021-07-14,84.44284665363537,84.72432254071092,83.65999163299045,84.1965560913086,264600
2021-07-15,82.71881584422914,84.35489672959652,82.52529989055328,83.545654296875,719200
2021-07-16,79.6313622646013,80.98596706351597,79.36748239629188,79.55220031738281,1163500
2021-07-19,78.16241624633534,80.11515829324183,77.93371497402615,79.68414306640625,659800
2021-07-20,79.76331872336786,81.88318287238148,79.55221345168334,81.5665283203125,531100
2021-07-21,82.34937440913062,83.58082728426204,81.68966463563243,81.74243927001953,312400
2021-07-22,81.50495051626217,81.67207243660907,80.36145083768578,80.44061279296875,279400
2021-07-23,82.71002045782905,82.95631105725964,81.50495478048424,82.46372985839844,417800
2021-07-26,82.38456270879087,84.88266058668302,82.38456270879087,84.7947006225586,490000
2021-07-27,84.17898349888925,85.24332141370924,83.85353089849637,85.1729507446289,372000
2021-07-28,84.95302548400845,85.93818775288926,84.77709885676929,85.5071792602539,383600
2021-07-29,86.13170642185426,88.31314969247272,86.0613357687245,88.26036834716797,418100
2021-07-30,87.98768190070123,89.38626997429516,87.75898065572147,88.7353515625,503400
2021-08-02,88.40990063634563,89.52700614460947,87.02011054660454,87.15205383300781,390800
2021-08-03,86.9849333680563,87.90852974844995,85.94698970789337,87.87334442138672,445400
2021-08-04,86.65947564416248,87.08169286540343,85.34005605529273,85.3488540649414,437300
2021-08-05,86.20207854991651,87.02891696105135,86.11411858745673,86.42198181152344,274300
2021-08-06,86.89696735617048,87.41593579466438,86.54512082094837,87.26640319824219,388300
2021-08-09,86.3955906300089,86.4307759556022,85.12014774318132,85.8062515258789,420700
2021-08-10,85.57753806999347,86.57149821043305,85.07615899583705,86.25483703613281,302800
2021-08-11,86.06134007418997,86.86179119402739,85.69190419314894,86.65947723388672,297900
2021-08-12,86.89695884387211,87.07287873879307,85.99095863429288,86.93214416503906,231500
2021-08-13,87.12568323630705,87.12568323630705,86.06134544309053,86.1229248046875,247400
2021-08-16,86.19326938913393,86.46595396167011,85.57754302066017,86.43955993652344,155400
2021-08-17,85.33126157808191,85.35764889513,83.19380165529388,83.79193878173828,667800
2021-08-18,82.49011641587214,84.34610061560628,82.21743849915329,83.40491485595703,409500
2021-08-19,80.39663772435988,81.39939610954006,79.74572591717097,80.51978302001953,682000
2021-08-20,79.14759582503788,79.9656363398757,78.40871727409603,79.79850769042969,466300
2021-08-23,79.63137198309342,79.91284790352447,79.17397612898621,79.66655731201172,255500
2021-08-24,80.28227578854361,81.3202193999712,80.00959790525053,81.07392883300781,272000
2021-08-25,81.26745384856982,81.26745384856982,80.01840485601461,80.04479217529297,206500
2021-08-26,79.2883271594388,79.42027047138504,77.5818755363429,77.94252014160156,470800
2021-08-27,78.81334759907449,79.87767884977924,78.81334759907449,78.93649291992188,416800
2021-08-30,80.21192108532642,80.37904301163076,78.26797693118225,78.38232421875,400700
2021-08-31,78.51426635414721,78.51426635414721,77.39715397085689,77.7490005493164,714800
2021-09-01,77.40595381244654,77.71381705929024,76.54393001036877,77.23003387451172,552400
2021-09-02,77.99529114096347,78.17121778565088,77.29160469495974,77.7490005493164,355500
2021-09-03,77.59947455159886,77.92492712792085,77.06290998364999,77.15966796875,249800
2021-09-07,76.8693991679951,77.265222434735,76.01617326630797,76.7022705078125,311800
2021-09-08,75.72774879599301,76.16184371504875,75.0898911751113,75.98465728759766,289600
2021-09-09,76.1972969906706,77.18951415673072,76.08212409891537,76.57823944091797,302800
2021-09-10,77.49957745624612,77.80078426365425,76.4010418129456,76.48963165283203,236500
2021-09-13,77.89824639506926,78.52724313600604,77.24267337421541,78.47409057617188,456600
2021-09-14,78.43864301941282,78.5360938723388,77.22494124322596,77.56159210205078,414200
2021-09-15,77.07434138005766,78.20830762007587,76.68453795043692,78.0311279296875,542900
2021-09-16,76.3922034602824,76.51623061373233,74.68239283461065,74.70896911621094,638400
2021-09-17,75.08103984172118,75.32909411315507,73.59270745414588,74.96587371826172,1118300
2021-09-20,72.20182028425508,72.80424065023716,71.60826092983827,72.79537963867188,641000
2021-09-21,73.74332159815293,73.86734875191723,72.56506363739207,73.42439270019531,602000
2021-09-22,75.33795094965068,76.03782218181703,74.86841871060818,74.97472381591797,472000
2021-09-23,77.19837911620439,78.261470922465,76.6313959183357,76.7022705078125,659100
2021-09-24,77.49070591799862,78.71326176388727,76.95916019191533,78.62467193603516,759800
2021-09-27,77.65018895163288,79.84724694923935,77.60589064758773,79.55490112304688,844300
2021-09-28,79.54603579744834,80.74201559312698,78.47408313560472,78.4917984008789,541900
2021-09-29,78.17286808101412,78.31461723642396,76.87057644131613,77.15406799316406,327800
2021-09-30,76.7908509745381,77.14521711961437,75.90493899133345,75.94037628173828,578900
2021-10-01,76.36561645516937,76.77314194846002,74.65580591826286,76.2681655883789,450100
2021-10-04,76.41876519489674,77.66789750513715,76.23272450013633,76.98574829101562,481200
2021-10-05,76.5162199549442,77.37554889586393,75.46198253850316,77.10977935791016,499900
2021-10-06,76.28587067659772,77.62359947545242,75.8074774619284,77.61473846435547,643400
2021-10-07,79.6434816510796,80.97234950924343,79.60804436378533,80.4585189819336,481700
2021-10-08,80.63569720292077,81.84053791327746,80.39650396671924,81.22926330566406,374800
2021-10-11,82.11518814832586,83.0719680030301,81.29128969082193,82.00001525878906,477400
2021-10-12,82.77076352609623,83.90472987447271,82.67331265937895,83.12512969970703,536500
2021-10-13,82.37211193177973,83.26687830695613,81.96458640848438,82.38096618652344,616400
2021-10-14,83.00109266469956,84.51600128641329,82.59357397923608,84.35653686523438,307900
2021-10-15,84.71089691010191,86.02204271539142,84.28565623118801,85.69425964355469,582000
2021-10-18,84.01988529780887,85.10069894800627,83.87814290181686,83.9933090209961,559000
2021-10-19,84.16165890047535,84.71092689705634,83.47950948123044,83.6655502319336,522400
2021-10-20,82.07975144199797,84.85265367992102,81.96457855163904,84.25909423828125,523500
2021-10-21,83.92243901239925,85.04754417493265,83.55035086981555,84.40082550048828,534000
2021-10-22,85.43735349034192,85.5702348801274,81.61906826150143,81.74309539794922,1034300
2021-10-25,83.92244560579638,84.62231012849274,82.87706918949026,82.94793701171875,799900
2021-10-26,82.94792861954039,83.24028116818519,81.4950336467844,82.20376586914062,642100
2021-10-27,82.22149483464233,84.49828852273198,81.97344054317303,83.8161392211914,841200
2021-10-28,84.834933422053,86.4118556710538,84.49828254262223,86.01319122314453,621500
2021-10-29,85.57024385433711,86.58018983542931,85.12728781800496,85.80058288574219,549300
2021-11-01,86.31441377090358,87.0762986964153,86.10179676533394,86.73965454101562,522800
2021-11-02,86.46498822388479,86.87250683089043,85.88914421610514,86.79277801513672,414700
2021-11-03,86.79279681098764,90.19469553260414,86.59789509608778,89.9820785522461,676600
2021-11-04,90.10610484956536,90.77053882110681,89.5479827467004,89.83147430419922,464900
2021-11-05,90.7528289357079,90.80598149371113,89.15818460588795,89.7783203125,368800
2021-11-08,89.50368705501599,91.29323305557665,89.36194465161918,90.97430419921875,691400
2021-11-09,91.29322649339312,91.57671803878134,90.7705349434442,91.37295532226562,507200
2021-11-10,90.54019771296312,91.61215711001702,89.06072639288892,89.64543151855469,638200
2021-11-11,90.3630185656574,90.6376491062703,89.74288290654061,90.37187957763672,348100
2021-11-12,90.61994952686864,90.87686484696464,89.64544756859019,90.63766479492188,1455300
2021-11-15,91.34638029606394,91.84248881753976,90.02637340343911,90.35415649414062,876600
2021-11-16,95.0760666809617,97.97299567617951,94.81915141390411,95.82023620605469,1834500
2021-11-17,93.94210681363994,95.37728664902143,93.49915082532156,94.7305679321289,1255200
2021-11-18,94.34075153251284,95.02290744578595,93.82692779350668,94.55337524414062,548400
2021-11-19,92.58665438840346,93.42826798824134,91.51470180248425,93.1624984741211,1018000
2021-11-22,94.10159062248104,94.81031629438787,92.64869522225263,92.72842407226562,645400
2021-11-23,91.88679368609756,91.94880725571483,90.30101039563075,90.77940368652344,720900
2021-11-24,88.46715828287067,88.75951081684939,87.46608032106087,88.1925277709961,947000
2021-11-26,85.49084669417348,86.10608339240737,84.93803162290769,85.94558715820312,835800
2021-11-29,85.41953484585994,86.37359406616828,83.11017235017295,85.53544616699219,1196100
2021-11-30,85.90100222542753,86.70348339644877,84.09096551911085,85.94558715820312,6149000
2021-12-01,88.8166900090871,90.09174164084563,85.0628682910568,85.17877960205078,755900
2021-12-02,88.47787013257596,89.68158862125539,87.74672205182424,89.36951446533203,653000
2021-12-03,88.83450519799916,88.83450519799916,86.41815034109987,87.46137237548828,562800
2021-12-06,88.18363047802502,89.59243023004396,87.70214169685248,88.47787475585938,510500
2021-12-07,89.2268567413387,90.10067126519012,88.98611574138869,89.04853057861328,432400
2021-12-08,89.19118571544118,90.8763930394574,89.06635604719602,90.32357788085938,525600
2021-12-09,90.60890422426742,90.9031416992196,89.7261713912906,90.35032653808594,472800
2021-12-10,91.04581656530922,91.91962432861328,90.95665347964456,91.91962432861328,388700
2021-12-13,91.50055759192551,91.83046169076431,89.68160206412509,89.69051361083984,531000
2021-12-14,89.26250535154493,90.14523124380318,88.1568683994342,88.1836166381836,503800
2021-12-15,88.37978624901018,89.41409010877851,87.0601496801127,89.28034210205078,412600
2021-12-16,89.42300835824167,90.10957148138633,87.31872724967255,87.40789031982422,843600
2021-12-17,86.82831753566958,87.68429522812755,85.88317677575462,86.5429916381836,499200
2021-12-20,85.81185226036148,85.81185226036148,83.78782253373923,85.0896224975586,497600
2021-12-21,86.12391305183453,87.2563050353093,85.88317210252966,86.6767349243164,474000
2021-12-22,86.75698237416606,87.60404163325279,86.55190121735589,87.5772933959961,260800
2021-12-23,89.07526948401517,90.48406915104997,89.07526948401517,90.10957336425781,412300
2021-12-27,89.9758400024238,91.06364046017744,89.61918088056193,90.47515869140625,313500
2021-12-28,91.66995438530266,91.96419865646519,90.60890222377829,90.9923095703125,205500
2021-12-29,91.58972106966485,91.93746186883493,91.1795654296875,91.1795654296875,194400
2021-12-30,92.365446559644,93.09660154913347,91.8393795923273,91.91962432861328,291200
2021-12-31,91.44704526157265,92.61510402298612,91.05472636096128,92.20494842529297,253500
2022-01-03,92.6685937955626,93.47998658362772,92.18710504983666,93.0163345336914,370000
2022-01-04,93.89014888684751,95.79826717259054,93.78314912030545,95.22761535644531,468200
2022-01-05,95.79826071307242,96.57398685940122,93.9614689261697,94.17546844482422,423500
2022-01-06,93.85448497505053,94.39838856575078,92.30301892811548,93.89906311035156,455100
2022-01-07,94.92444719129573,95.14735825650243,92.9984991253169,94.21113586425781,446700
2022-01-10,94.41621384629006,95.37027296976065,92.79342150161938,94.77287292480469,759000
2022-01-11,93.17684383325735,95.67345098240837,92.74885150954022,95.5307846069336,641900
2022-01-12,93.6761557446646,94.97795571422819,93.23925190621335,94.08631134033203,498500
2022-01-13,95.49511222060971,96.85041549458256,94.96012695044435,95.2632827758789,439800
2022-01-14,94.7728740048114,96.43133295650352,94.38946668151254,96.32433319091797,418500
2022-01-18,93.15900935918195,94.15764672759647,92.46352101698444,93.06983947753906,572800
2022-01-19,93.6404910099346,93.91690539716326,90.86748321062905,91.18846893310547,610200
2022-01-20,90.93879579360046,91.6788621589652,88.14795172040708,88.27278137207031,465000
2022-01-21,88.18362858216597,89.68159137937361,87.61297673586844,88.04096221923828,584100
2022-01-24,85.34819754530137,87.30981237755257,83.39549425852576,87.19390106201172,810400
2022-01-25,86.2576575170381,88.59376775684419,84.4476208896735,87.24738311767578,579600
2022-01-26,87.31873321447833,89.56567402823902,86.01693325375973,87.3009033203125,971600
2022-01-27,87.81805319216612,88.37087515743757,84.29606060780817,85.52652740478516,864200
2022-01-28,86.30224609375,86.87289785842447,82.99424680697263,86.30224609375,1361900
2022-01-31,85.71377552640264,88.32629394547706,84.24256767761464,88.30846405029297,1199100
2022-02-01,89.56566124914278,90.65346831113143,88.70077205001468,90.43055725097656,689000
2022-02-02,89.59241378855798,92.27625797992188,89.10200674883075,91.79476928710938,881700
2022-02-03,90.9298904720915,91.73236491550217,89.7261652015629,90.03824615478516,450700
2022-02-04,88.62943508542307,91.21520463310858,88.51351698537134,90.59996795654297,522300
2022-02-07,90.80505594385289,91.14388514538034,90.02041137688009,90.52864837646484,328300
2022-02-08,90.74263747228646,92.4724295921909,90.21657060026959,92.21385192871094,571100
2022-02-09,92.93609678348206,94.07740050222132,92.44568965306749,92.62401580810547,389500
2022-02-10,91.50055298253446,92.71318993998081,89.72617568581529,90.2076644897461,468900
2022-02-11,90.635650144322,91.13496880679597,87.2028207344004,87.99638366699219,820600
2022-02-14,88.04988861146182,89.50326660235237,87.59514804146993,88.03205871582031,426100
2022-02-15,89.39625908392539,91.46487357997661,89.15551131432244,91.07254791259766,334500
2022-02-16,89.94908544057067,92.64185536256106,89.89558895295065,91.99987030029297,503900
2022-02-17,90.8585446403627,90.8852928777237,89.03067132336658,89.46757507324219,419100
2022-02-18,89.39625322607188,89.90449016973413,88.01420193578916,88.54027557373047,283500
2022-02-22,86.81941961356418,87.76456052178024,84.95587923858855,85.6959457397461,520100
2022-02-23,86.78373046108013,87.10472291301498,84.73294610735246,84.97369384765625,362200
2022-02-24,78.6251964665998,81.21987790226999,78.01887805645283,81.13963317871094,1102900
2022-02-25,80.58681543634813,82.76242986858257,80.51548905704885,82.07586669921875,841000
2022-02-28,78.05453605132276,80.14098026660321,77.67112876355256,78.4736099243164,850200
2022-03-01,76.71708142589839,76.77949625888857,71.74170427254424,72.74925994873047,1147400
2022-03-02,72.99001741434752,74.75546966887798,72.3302024062801,74.3453140258789,820800
2022-03-03,72.04485750282076,73.33773893314344,70.38639866783656,71.88436126708984,1735300
2022-03-04,69.04893310457551,69.45017029720019,67.55988203253985,68.23753356933594,1180700
2022-03-07,67.77896779560852,68.0846870684751,63.076344753632135,63.166259765625,918100
2022-03-08,64.22725899076391,68.46231890609708,63.22019324573019,65.68390655517578,1483300
2022-03-09,68.46234296687122,69.77512151761645,67.40132922584748,67.77897644042969,1045000
2022-03-10,65.55804997199421,67.7250316262159,65.36921949674195,66.56510925292969,781500
2022-03-11,66.79886944983927,67.17651654246013,65.82777104589336,66.28634643554688,709800
2022-03-14,67.39231608410493,69.19963702886912,66.58307424801086,67.26643371582031,865700
2022-03-15,68.0487159096232,69.52334397659098,67.73400995510117,68.06669616699219,540800
2022-03-16,69.80207484023907,72.60746802488306,69.73913365629231,72.02301025390625,798000
2022-03-17,69.41544705377116,70.71024520377306,69.01082606193347,70.13478088378906,775400
2022-03-18,68.17459540596967,70.92603429201631,67.76098090323602,70.77317810058594,1436800
2022-03-21,70.44949566059286,70.9620188489669,69.04680206295373,69.60428619384766,626900
2022-03-22,70.19771307759676,70.77317732378603,69.37947763945185,69.85603332519531,455800
2022-03-23,69.00183255143739,69.8380552138936,68.61519181804204,69.01082611083984,450500
2022-03-24,69.3165393525928,70.49444868556625,69.01082693003883,69.6582260131836,961000
2022-03-25,69.89201856631168,70.23369840606517,68.57923313024308,68.91192626953125,830900
2022-03-28,68.80401034843318,68.92090603184653,67.86888604157834,68.70510864257812,810200
2022-03-29,73.04807147794199,74.07311774935489,72.16689471974716,72.55353546142578,969800
2022-03-30,71.22276922406616,71.27671686096959,69.24461145674687,69.6582260131836,866300
2022-03-31,69.07376597149582,69.85604098256972,68.62418405112417,68.73208618164062,696500
2022-04-01,69.82907622971176,70.19772988503335,68.30049338597219,69.22663116455078,1130900
2022-04-04,69.10074023107076,70.17974096290934,68.51628235883432,69.2715835571289,648600
2022-04-05,68.43535473347417,68.64215855787434,66.16945820302165,66.34030151367188,501400
2022-04-06,65.55803600191068,65.87274196014079,64.91962366654698,65.34223175048828,530800
2022-04-07,65.1264321602575,66.29534780573185,64.05642507832674,66.23240661621094,1304300
2022-04-08,66.17845040194642,67.7160195859857,65.97164658179477,66.06156158447266,697500
2022-04-11,65.87273257121812,67.35635400292664,65.69289572066516,65.86373901367188,333300
2022-04-12,67.09557571802051,67.77893496623531,65.98960171197778,66.31330108642578,572000
2022-04-13,66.13350024162207,66.89778809969474,65.92668954916516,66.03459167480469,485500
2022-04-14,65.9446689306707,66.79887864546596,65.24332227351952,65.38719177246094,361300
2022-04-18,65.04551033285708,65.85475917878881,64.40710481553201,65.42316436767578,476700
2022-04-19,66.2953534546698,68.318472110326,66.27736633608822,68.14762878417969,661900
2022-04-20,71.28569639905929,71.4295658826048,69.36148664712262,69.88300323486328,944400
2022-04-21,73.03909577066624,73.65052757371043,69.7391586303711,69.7391586303711,1384500
2022-04-22,64.4700364628441,66.52912222027541,63.92154604072998,64.65886688232422,2232300
2022-04-25,64.2002693570904,66.36724962520333,63.310099494924344,65.99859619140625,1053700
2022-04-26,64.99156940779937,65.18938657501857,62.905509311801836,63.301143646240234,1212300
2022-04-27,63.31012373287548,65.89071933763995,63.31012373287548,65.05449676513672,776300
2022-04-28,66.53812173758138,67.65308293776837,65.3692060441072,67.00568389892578,753000
2022-04-29,67.56315964414482,68.50728427002984,66.09752528765362,66.25038146972656,737900
2022-05-02,65.6659210923475,67.41929434806649,64.8476857277381,67.30239868164062,803200
2022-05-03,66.8797896952941,67.89584900838693,66.20541695902506,67.13156127929688,717100
2022-05-04,66.1784501797194,68.32745097885696,65.30626025051525,68.20156860351562,704200
2022-05-05,66.53811871582393,67.1585439098847,64.1013857320075,64.94660186767578,621600
2022-05-06,65.09945769723666,65.86374552241001,64.0384441843839,65.05449676513672,507800
2022-05-09,64.200290748688,64.98255879182148,63.32810084581872,63.48095703125,500100
2022-05-10,66.16946439763437,66.41224247866295,63.03138448342714,64.08340454101562,994000
2022-05-11,65.93569711207388,66.41225292973225,63.38206781017606,63.400054931640625,1003200
2022-05-12,62.860530693607316,64.79372694938544,62.66271360360285,64.11935424804688,798400
2022-05-13,65.30626667357981,67.1315750157034,65.03652163992173,66.90678405761719,507200
2022-05-16,66.28635445243994,66.28635445243994,64.65887021830645,65.48609924316406,477800
2022-05-17,66.78089614042713,68.74107360839844,66.77190944117908,68.74107360839844,576500
2022-05-18,68.00376041262396,68.97485902999063,66.52913222776756,66.70896911621094,808300
2022-05-19,67.04163118746847,69.68517418399445,67.04163118746847,68.5702133178711,856900
2022-05-20,69.88301480017991,70.42251173261074,66.69997398073961,68.73208618164062,1126300
2022-05-23,69.59350698502337,69.70232017046283,68.00668435018571,69.14012908935547,785600
2022-05-24,68.88621416255563,68.88621416255563,66.32916401388374,66.9638900756836,606100
2022-05-25,66.51052921185745,68.9769058227539,65.3045424705299,68.9769058227539,989400
2022-05-26,69.14011476971659,71.52487951654095,68.39657545153588,70.06500244140625,1409100
2022-05-27,70.61814163071597,71.66091222000861,69.8927411166848,70.3279800415039,989900
2022-05-31,70.5455970491926,72.86688945448115,69.85646077212365,72.61299896240234,993300
2022-06-01,73.80085048304122,73.85525361468306,71.88759528299896,72.54953002929688,730500
2022-06-02,73.1298372807033,74.64411740523443,73.02102412304991,74.63504791259766,648400
2022-06-03,72.53137595575713,73.51974312235053,71.48860566883607,71.6336898803711,872100
2022-06-06,72.25028861421643,74.08193193628374,72.14147544853064,73.53787994384766,576100
2022-06-07,72.75806906243712,73.7192347245441,72.53138015727923,73.3656005859375,452900
2022-06-08,73.25679079354477,73.98219117264783,72.7580724120391,73.011962890625,370200
2022-06-09,71.83318713767089,72.56765703556222,71.27099611728678,71.35260772705078,569200
2022-06-10,69.65697113561366,70.0559458490007,68.50539446469676,68.67767333984375,499000
2022-06-13,66.0390286970947,66.56494873831946,64.22551703880072,64.5610122680664,633500
2022-06-14,64.99624326893337,65.0687853790206,63.545435657170735,63.853729248046875,497300
2022-06-15,64.86929823431781,66.11155593088678,64.4431219837432,65.52216339111328,805800
2022-06-16,63.30968377464035,63.42755952716737,60.07256614727321,60.652889251708984,732400
2022-06-17,62.19435944539916,63.29153974152974,61.46895916096074,62.611473083496094,1229000
2022-06-21,67.3175327103469,68.6595340204038,65.83045410401135,68.38750457763672,1187400
2022-06-22,67.51702750706632,69.30333731424578,67.29940807960189,67.9250717163086,552000
2022-06-23,66.97296803288927,67.62583316068935,65.64910570951514,67.42634582519531,861700
2022-06-24,68.0882715034904,69.8836505515606,67.93412471900848,69.79297637939453,625200
2022-06-27,68.90437251316476,70.16476254382525,68.38752197482195,69.69325256347656,529400
2022-06-28,69.72045135498047,71.15312714737563,69.17639927070312,69.72045135498047,782800
2022-06-29,69.3033493214343,69.3033493214343,67.16340497961913,67.4082260131836,789800
2022-06-30,64.76954678559224,65.9029911806096,63.27339880057019,64.89649200439453,759700
2022-07-01,64.70608453828213,66.7281457887303,64.64261191871641,65.91207122802734,489300
2022-07-05,62.965125207141476,64.81490787639251,62.36666305620831,64.71516418457031,560100
2022-07-06,65.05971697383022,65.40428162551254,63.64518039345426,64.44312286376953,626700
2022-07-07,66.54678856977647,68.77740636944544,66.47424646621103,68.65953063964844,673200
2022-07-08,69.08572756117121,69.89273968077505,68.43286226935736,68.94064331054688,714800
2022-07-11,68.56887266843077,68.6776789314884,66.65561747236366,66.95484161376953,390300
2022-07-12,67.06365588694943,69.75672162944036,67.06365588694943,68.71395111083984,631700
2022-07-13,67.05457438800448,67.81625269544193,66.58306451615941,66.80975341796875,460900
2022-07-14,64.96904878697423,65.74885926039867,64.13483518405411,65.60377502441406,420100
2022-07-15,66.98205199290322,67.97948196780737,65.95741353346735,67.50796508789062,386300
2022-07-18,69.96526857753649,70.28263166827512,68.16988936450633,68.57792663574219,801900
2022-07-19,71.17124217100452,72.55857707489479,70.9989633183488,72.42256927490234,826300
2022-07-20,72.35003618928701,72.98476239503464,71.7062404897439,72.55858612060547,521700
2022-07-21,71.76064117017569,74.22701763070985,71.62462643986747,73.83711242675781,875400
2022-07-22,76.48483334726306,76.48483334726306,73.38373086081809,74.39929962158203,1098200
2022-07-25,75.4602037459427,75.99518624069796,74.83454015485927,75.70502471923828,1080000
2022-07-26,73.57415494363089,74.91615638705237,73.57415494363089,74.72573852539062,933800
2022-07-27,75.24258013639361,77.20116856747325,74.78920235203307,76.97447967529297,565000
2022-07-28,77.19209428451208,78.45248389337992,76.31254724855044,78.40715026855469,520000
2022-07-29,77.57295026489923,78.16233591546391,77.40066447399751,77.98098754882812,671900
2022-08-01,77.07425042253179,78.30743898273217,76.80222088913524,77.24653625488281,639100
2022-08-02,76.73873265322031,77.00169263724587,75.90451906679253,75.94985961914062,691200
2022-08-03,76.34882119738869,77.68175307894678,76.22187596276378,77.12863159179688,490400
2022-08-04,76.19469193862297,76.20376143403983,73.42002128889027,73.54696655273438,1068700
2022-08-05,72.49510620779861,72.92128243935902,71.01709709566,71.30725860595703,918200
2022-08-08,72.76714776557478,74.05473924951856,72.74901569478563,73.71017456054688,727100
2022-08-09,73.24772891802441,73.24772891802441,71.96920689845913,72.54953002929688,368400
2022-08-10,74.78012894989696,75.71408602997424,74.51716901855555,75.45112609863281,405600
2022-08-11,76.30349017180828,76.87474374712355,75.66875705901685,76.47576904296875,351300
2022-08-12,76.99262313162725,77.42786195580949,76.03145746873174,77.2918472290039,424500
2022-08-15,75.20632276899036,76.57551894595855,75.20632276899036,76.2581558227539,415000
2022-08-16,76.07680012619517,77.74522719514414,76.07680012619517,77.50947570800781,514200
2022-08-17,75.56902211565851,75.70503686397416,73.89152533442538,74.5171890258789,425700
2022-08-18,74.54438470302611,76.86567706371005,74.29956370979647,76.53018188476562,483100
2022-08-19,74.91614721281054,75.07029399842224,73.90964798299966,74.34488677978516,384700
2022-08-22,71.67905954148272,72.01455481044022,69.25801593355271,69.4937744140625,809500
2022-08-23,70.28263604476152,72.42258004413372,70.22822599867784,71.9419937133789,688000
2022-08-24,71.89664385436596,72.9756851045579,71.70622603103716,72.39535522460938,423500
2022-08-25,72.44069437820224,74.05471801757812,72.31374916508247,74.05471801757812,395100
2022-08-26,74.0638136797379,74.21796050470877,70.6634794453927,70.98084259033203,694600
2022-08-29,70.53651680713561,72.22308272523883,70.40050208767646,71.26191711425781,385100
2022-08-30,72.05987886198706,72.2412272405164,70.5909320911095,71.32540893554688,476300
2022-08-31,71.50675790191774,71.57930002112471,70.47305691620885,70.53652954101562,515700
2022-09-01,68.64140109900364,69.67510200405098,67.86159067337192,69.62976837158203,666900
2022-09-02,70.69066988237078,71.04430403362431,68.12454972389278,68.54165649414062,545500
2022-09-06,67.7734811235329,67.96552496201964,66.46574805253978,66.9412841796875,530300
2022-09-07,67.1241933169287,69.32813114022625,66.96873024174353,69.02635192871094,946900
2022-09-08,66.47488538086712,68.00209590691412,65.89874697162568,67.96551513671875,738100
2022-09-09,68.5325236718046,69.41958838295793,68.3221859350802,69.19096374511719,344200
2022-09-12,70.74560110159942,71.8338564967059,70.64500571329195,71.73326110839844,535200
2022-09-13,69.20924118897514,70.32493038551327,68.34961043549771,68.49593353271484,653100
2022-09-14,68.6605478792903,68.88917250037713,67.2888001527694,68.56909942626953,549200
2022-09-15,67.41681528221218,69.78536251229744,67.27049220632657,67.65458679199219,672300
2022-09-16,66.49317366222591,67.67287736158833,66.28284295055781,67.46253967285156,664400
2022-09-19,66.42916796004828,69.200097193527,66.37430028479352,69.08121490478516,578100
2022-09-20,67.8740749708687,67.8740749708687,66.73095192696987,66.90470886230469,569500
2022-09-21,64.90194314597666,67.27963724551978,64.90194314597666,65.24030303955078,1139900
2022-09-22,65.28604488686791,65.48723566558743,63.71310641004571,64.014892578125,720500
2022-09-23,61.1067868207375,61.536602213287054,60.11912680939845,60.942176818847656,1116200
2022-09-26,61.21653842267609,62.95408017835192,61.13422992072574,62.44196319580078,844500
2022-09-27,63.62165978587808,63.97831363946088,61.82009664097177,62.844337463378906,819400
2022-09-28,62.743740949524195,64.75563480438922,62.61571172114567,64.28924560546875,773800
2022-09-29,62.295630035963654,62.4236592466383,60.65867715425927,61.408565521240234,687900
2022-09-30,61.27139611284451,62.65229072508658,60.87816150050019,60.93302917480469,675000
2022-10-03,62.22247957883333,64.60932125274756,61.67378186717867,64.4721450805664,900700
2022-10-04,66.3468646544384,68.13013382272906,66.3468646544384,68.11184692382812,985900
2022-10-05,65.13059482231412,67.50828991153283,64.98427168965034,67.31624603271484,1087500
2022-10-06,67.22477406167305,68.44105153564516,66.95956870923848,67.83748626708984,787200
2022-10-07,67.22478410931498,67.29793868393512,66.01764641471294,66.67608642578125,654900
2022-10-10,66.61206821211024,66.61206821211024,65.01169581738301,65.54210662841797,528800
2022-10-11,64.50873476843414,66.4200335730576,64.32583085457269,65.56954956054688,567300
2022-10-12,65.05742936896772,65.42323020170055,64.56359929133899,64.83795166015625,619500
2022-10-13,63.228424391824966,66.58463214119959,62.670579760481864,66.03593444824219,707900
2022-10-14,66.6120567309664,66.96871750779364,65.19458846904816,65.21287536621094,591500
2022-10-17,67.2248007900508,67.89238092792722,66.77669140756242,67.50829315185547,735000
2022-10-18,69.41958552214133,69.58418855661586,68.34047699692081,68.8800277709961,1006400
2022-10-19,68.5965376233273,69.13608841438362,67.90151677747984,68.91661071777344,597100
2022-10-20,69.04465091091886,69.79453955563672,66.78583803630971,67.3711166381836,1009300
2022-10-21,70.26092566288833,70.38895490243681,67.03274687971388,70.13289642333984,1308400
2022-10-24,71.193711970198,72.63862137902586,70.4895511442641,72.41914367675781,1284700
2022-10-25,72.10820186979502,73.27875877729988,72.05333419508996,73.06842803955078,901100
2022-10-26,72.96783012459446,74.4676069825368,72.61117629722214,72.62946319580078,732500
2022-10-27,73.30620546350492,74.16582933670756,72.45572155210556,73.17816925048828,819200
2022-10-28,72.03505312241789,73.62628574238786,72.03505312241789,73.56227111816406,546500
2022-10-31,72.92210533175655,73.97377995739541,72.73006149218122,73.47994995117188,619600
2022-11-01,74.9522797684298,75.05287513951163,73.76343616565931,74.04692840576172,380700
2022-11-02,73.38849850492994,74.47675386183967,72.30024314802021,72.35511779785156,496400
2022-11-03,70.1145995647433,72.71177897890867,69.99571726937879,72.49229431152344,718400
2022-11-04,74.64136866739976,77.43058485330626,73.25132706657992,77.11051177978516,793900
2022-11-07,77.57690317763613,77.67749856269482,76.07712631666755,76.89102935791016,393700
2022-11-08,77.17451513637607,78.5279757631997,76.47949443735483,77.31169128417969,619800
2022-11-09,76.36976767734726,76.81786996523164,74.61392534699772,74.79682922363281,634200
2022-11-10,78.85720715790147,80.77765257432542,78.72917095154148,80.57646179199219,987000
2022-11-11,80.73192594710478,81.57326288722471,79.71683206043429,80.99713134765625,1334400
2022-11-14,79.36932336066926,81.35378337387645,79.16813258014692,79.76255798339844,932900
2022-11-15,81.1251646140574,82.19512623093726,79.89059298095984,80.66791534423828,610600
2022-11-16,79.45163148447543,79.84486613992074,78.46397835339413,78.81148529052734,602100
2022-11-17,77.34829479350583,78.49141806613247,76.82703086027091,78.38167572021484,509200
2022-11-18,79.64367771174479,80.48502170505067,79.22300920362707,80.3204116821289,591700
2022-11-21,79.28841214109796,80.12690299443658,79.0672656706362,79.62012481689453,589200
2022-11-22,79.85968181675476,80.92853522992488,79.62932620494003,80.91010284423828,644500
2022-11-23,80.63369067441364,81.18654280772847,79.98869066063277,80.50469207763672,405700
2022-11-25,80.45861565379177,81.26025579178568,80.18218608071909,80.8824691772461,159200
2022-11-28,79.83206310227357,80.24670051017955,79.0396390085843,79.64778137207031,785800
2022-11-29,80.20984334982307,80.58762297538557,79.38056157067797,79.408203125,562200
2022-11-30,80.18218305802782,81.54589145460359,79.15941054796575,81.45375061035156,619200
2022-12-01,81.58274146304545,81.9973787378138,79.90575294903667,80.05317687988281,662600
2022-12-02,79.51876265789599,80.06239854552875,78.33933598102469,79.15019226074219,884400
2022-12-05,78.15505666892732,78.33012919461427,77.22441796960123,77.36263275146484,431700
2022-12-06,77.39028190576295,77.76806854464947,76.37671845566953,77.4087142944336,569800
2022-12-07,75.62114307155704,76.22928528607775,74.74579452266342,74.99457550048828,720700
2022-12-08,75.1327984364025,75.36315408268902,74.05473569895668,74.93930053710938,583500
2022-12-09,74.3680159112669,74.48779831642453,73.1793799343159,73.56637573242188,855500
2022-12-12,73.35445103736737,75.17886378119888,72.91216511255884,75.1512222290039,885500
2022-12-13,76.3583076325819,76.73608731348664,73.74146330502867,74.88402557373047,852900
2022-12-14,74.27587258003959,75.26179443082344,73.81516130341356,74.09159088134766,623100
2022-12-15,73.23466214421869,73.24387130753666,71.90781151728,72.37773895263672,564000
2022-12-16,71.48397087488684,71.68668498267236,69.87148123737079,70.12947845458984,810300
2022-12-19,70.23082208999749,70.54410235679393,69.0974693538729,69.75167846679688,536100
2022-12-20,69.3462696704113,70.39669091482698,69.27255417223203,70.29533386230469,523900
2022-12-21,70.4611808777488,71.08774846941955,69.59504146370209,70.54410552978516,677900
2022-12-22,70.00047324206575,70.25847043494511,67.87198937091487,68.65519714355469,746600
2022-12-23,68.28662620405325,68.73812128823141,68.08391211690086,68.71047973632812,611500
2022-12-27,69.33704991092475,69.88068586477971,68.97769566314689,69.60426330566406,447800
2022-12-28,70.11103609128558,70.57174735075225,69.17118821512781,69.20804595947266,438200
2022-12-29,70.62703953445997,71.63138673493101,70.62703953445997,71.46553039550781,352500
2022-12-30,70.9034676459066,71.05089863914276,70.07419291359162,70.56254577636719,328900
2023-01-03,72.11051548612235,72.68179284721218,70.89423825845752,71.45630645751953,758300
2023-01-04,71.77881664279647,72.68180678733944,71.30888918314476,71.66824340820312,1009800
2023-01-05,70.93111066171852,72.34088603186763,70.63625572828795,71.46553039550781,566400
2023-01-06,71.64982181298173,73.02273948926698,71.32732531585384,72.32245635986328,625000
2023-01-09,73.18857922933975,73.81514672298346,72.48829625882153,72.51593780517578,707100
2023-01-10,72.45144573198228,72.77394921793557,71.87095211107825,72.62651824951172,580900
2023-01-11,72.8200233099897,73.99944305419922,72.57124231359083,73.99944305419922,723600
2023-01-12,73.43737628529205,74.21137490246538,72.55281145844849,73.78752136230469,887600
2023-01-13,72.89373854994079,74.03630054446408,72.49752657193486,74.02708435058594,720800
2023-01-17,74.8195119269523,75.84229157013456,74.57073091937394,74.76422882080078,779600
2023-01-18,76.12792946912764,76.8650632510775,74.69050558901819,74.7550048828125,681900
2023-01-19,74.2850970353726,74.57073580908056,73.33602579486163,73.8980941772461,642800
2023-01-20,74.50622767560543,75.47372416143074,74.23901429352132,75.40921783447266,581800
2023-01-23,76.61627812830481,78.66183709221691,76.47806335481702,78.18269348144531,765500
2023-01-24,76.31221360282386,77.7496304991044,75.91600163399063,77.0401382446289,801500
2023-01-25,76.16478979192803,77.09542148677542,75.80542853730954,77.00328063964844,765900
2023-01-26,77.61142335708837,78.2656325145384,76.2937888484507,78.25641632080078,884500
2023-01-27,83.32424421871343,86.41100845677578,83.26896111346163,85.48958587646484,2080000
2023-01-30,84.23645270751442,84.56816540709809,83.03860754114808,83.85867309570312,1158300
2023-01-31,82.97410992146591,84.88145446777344,82.79903737372233,84.88145446777344,1292800
2023-02-01,84.08903316357159,84.97359806562709,83.06625345777995,84.37467193603516,780500
2023-02-02,84.32858115939403,86.06085989798073,83.17680307465096,84.67872619628906,1317000
2023-02-03,82.09873345154858,83.96001061401597,81.91445178571189,83.17679595947266,1022700
2023-02-06,82.32911048208892,83.44403101941415,81.62882731578911,83.41638946533203,1186100
2023-02-07,83.28737707026282,84.83536711164075,82.28302994544696,84.54972839355469,1171600
2023-02-08,83.63752646708237,84.17195326326865,83.32424615684,83.8955307006836,902500
2023-02-09,85.44351760128954,85.95029579443205,84.3838802448697,84.40230560302734,1127600
2023-02-10,82.86352052103926,82.88194587673216,81.97895581997808,82.31987762451172,579400
2023-02-13,82.2646053337956,83.34266804577526,82.15403912532359,83.1676025390625,712700
2023-02-14,81.91447347608246,83.69281943889024,81.66568542844118,83.39796447753906,762700
2023-02-15,82.23695820134435,83.12152295857804,82.11717580699563,82.79902648925781,560000
2023-02-16,81.89603212738935,83.4624546499946,81.53667790223965,82.25538635253906,783500
2023-02-17,82.20008983246879,83.75729590719527,81.61959626272747,83.31501007080078,792000
2023-02-21,84.45760331278085,85.0196646607071,82.92803834233831,83.12153625488281,1451800
2023-02-22,83.02016290736991,83.82180298477617,82.59630941595026,83.32423400878906,1219600
2023-02-23,83.6467323443264,84.65108651189385,83.1399541938125,84.30094146728516,1084900
2023-02-24,82.84511529147784,84.42995637221082,82.67004273533472,84.19039154052734,2173600
2023-02-27,85.58173269289564,86.75194338818707,85.58173269289564,85.83973693847656,1369300
2023-02-28,85.64621968188284,86.0885055808148,85.14865771169121,85.3052978515625,1136300
2023-03-01,86.00557386943416,87.11128510143362,85.7567928844244,86.6597900390625,993200
2023-03-02,85.1394454329774,85.92265319824219,84.5220940087013,85.92265319824219,664000
2023-03-03,86.66898618485594,87.66412403521564,85.92263631203356,87.60884094238281,872700
2023-03-06,89.7926172208607,89.7926172208607,88.4565574463891,88.58555603027344,3363500
2023-03-07,88.43711855722486,89.02162487247485,86.785650202416,87.31449127197266,2023200
2023-03-08,87.66704262007624,88.71545185345609,87.33303701562649,88.4092788696289,1057500
2023-03-09,88.30721989372486,89.25356437325128,86.64647179590365,86.794921875,1102100
2023-03-10,87.12892016097418,87.24953053124904,84.02081236681212,85.06922149658203,1321900
2023-03-13,82.18379074731293,83.80742622749842,81.04260383813312,83.10230255126953,1765900
2023-03-14,85.15274194326838,86.45165205700702,84.53112305090104,85.35685729980469,1693000
2023-03-15,81.23743893181462,81.96111532476584,79.98492155336146,81.84978485107422,1768400
2023-03-16,80.72715534358706,83.50125046023354,80.63437759210676,83.3991928100586,1546600
2023-03-17,82.06317138624446,82.16522903747484,79.85502973282735,81.0704345703125,12459500
2023-03-20,81.13540450539294,82.01681111921077,80.13339456287645,80.41172790527344,1364600
2023-03-21,82.29514629161565,83.54767113497297,82.22092831242063,82.9631576538086,1161000
2023-03-22,82.57347379564989,83.61260320515493,81.51579166387245,81.57145690917969,1046600
2023-03-23,82.23946439976399,82.73119292009376,80.8384968029547,81.63639831542969,953300
2023-03-24,81.15394664274416,82.95386492809354,80.69933066084796,82.79613494873047,874700
2023-03-27,83.53837178509416,83.89093010928971,81.79412580648375,82.76830291748047,742200
2023-03-28,83.4827037390454,83.79814953243897,82.97241545150969,83.64042663574219,990800
2023-03-29,83.69609285521126,84.57749926414276,83.36208725918301,84.41976928710938,843200
2023-03-30,85.80219583746027,86.41453479502262,85.12490465320424,85.76508331298828,666900
2023-03-31,86.33102391176567,86.63718980515549,85.87640086437347,86.61863708496094,873500
2023-04-03,86.41453523280167,87.11037914357374,85.74652394590203,86.15475463867188,641000
2023-04-04,86.40525803096065,86.54442823316023,83.86311017951101,84.47545623779297,732400
2023-04-05,83.26932038587684,83.30643291011945,81.45084916892999,82.26730346679688,639100
2023-04-06,81.3580816226782,81.3580816226782,80.30039932354958,81.16324615478516,731900
2023-04-10,80.94982994728164,82.2116272898164,80.69932929006029,82.17451477050781,522700
2023-04-11,82.23946634548551,83.08376029922681,82.05391081291086,82.805419921875,688800
2023-04-12,83.33426642752563,83.76104984315808,82.16524667606006,82.49925231933594,549700
2023-04-13,82.79613926483556,83.34354011435956,82.03535026265034,83.27859497070312,637900
2023-04-14,84.27132469244663,85.89496022298518,84.19709965507033,85.2362289428711,942400
2023-04-17,85.34757739855559,85.56097265634098,83.91877698129214,85.35685729980469,1054000
2023-04-18,86.6557567865,87.0083151273326,85.12489887870544,85.65373992919922,899700
2023-04-19,84.89294398048925,86.22896634759383,84.7073884643866,86.20113372802734,1072600
2023-04-20,84.13216088235039,86.06196952920686,83.7424900243764,85.29190063476562,1468800
2023-04-21,80.8199285097152,82.23944855444391,78.55611469389312,80.8013687133789,3767100
2023-04-24,80.68078210323335,81.51579622198325,79.74371031005343,80.48594665527344,1509600
2023-04-25,80.36532981115761,80.47666029906713,79.2055900388345,79.30764770507812,909900
2023-04-26,79.24269664159286,80.70860222465485,79.24269664159286,79.61380767822266,942200
2023-04-27,79.57670385413861,79.73443384827952,77.60978966251625,78.85302734375,894100
2023-04-28,78.35201033391134,79.63236747714772,78.17573471505897,79.61380767822266,653800
2023-05-01,79.82719742559978,80.59726622297534,79.1313536618604,79.3725814819336,540300
2023-05-02,77.9809088433571,78.94580615090014,77.322170392174,78.66747283935547,955200
2023-05-03,78.65819837005844,79.29837706424841,78.27780736113458,78.3613052368164,1074600
2023-05-04,78.81591595024237,79.05714381666019,76.21810298028423,76.4222183227539,1131100
2023-05-05,77.55412533315443,79.59527186051959,77.55412533315443,79.40043640136719,776300
2023-05-08,79.75298515899135,81.09828756467297,79.4282594329613,81.05189514160156,941100
2023-05-09,80.37460652409388,81.29312556475578,80.37460652409388,81.04261779785156,792700
2023-05-10,82.49924676154805,82.94458994874422,80.59727778165374,81.55290222167969,876100
2023-05-11,81.44157189860171,82.46214157351966,81.3487941242438,82.41575622558594,798900
2023-05-12,82.36935468519111,82.5641901133318,80.81994408153211,81.63639831542969,868600
2023-05-15,81.42301947845375,81.62713482989582,80.5137802979819,80.84778594970703,694900
2023-05-16,79.26124643497602,79.82719994697234,78.76023805984047,78.78807067871094,798500
2023-05-17,79.3447547976179,80.47666197148624,78.34274499315981,80.18904876708984,665200
2023-05-18,79.83649495959831,80.94984239611433,79.83649495959831,80.93128967285156,621000
2023-05-19,81.92401032816572,82.09101311809371,80.53232277159545,80.69932556152344,792500
2023-05-22,80.43954044927231,80.64365576316561,79.84575430621318,80.11481475830078,697700
2023-05-23,79.75298931729964,80.58800342669298,78.38913411837223,78.4262466430664,864900
2023-05-24,77.49115017293285,77.6407613251865,75.54615525428743,75.75187683105469,1098100
2023-05-25,75.24691909685654,76.57474916663939,74.98509425314633,76.38773345947266,1011700
2023-05-26,76.89268892618117,79.5109446505786,76.89268892618117,78.7067642211914,633600
2023-05-30,78.53845283157698,78.92184435552464,76.69631862648632,76.93009185791016,918400
2023-05-31,75.78927881758305,76.66826125079955,74.48950031873387,76.21006774902344,1731500
2023-06-01,76.63085081625015,77.3321704044435,76.30356976859828,76.61215209960938,1016200
2023-06-02,78.32338982277504,79.72602928955872,78.32338982277504,79.37068939208984,950900
2023-06-05,79.95043545600592,80.63305634806659,78.67870866047328,79.63250732421875,843100
2023-06-06,79.28653181414579,81.53075631327242,79.12756772539838,81.44659423828125,1164900
2023-06-07,81.53074567136242,82.86792869609748,81.39983324663524,82.39102935791016,759400
2023-06-08,84.03679819761457,84.09290148647403,82.4751876938331,82.82117462158203,1115700
2023-06-09,82.47518285301253,83.02689131978721,81.0164403547472,81.86737823486328,983700
2023-06-12,82.31623195845853,83.70017267546436,82.15726786779099,83.45704650878906,1137000
2023-06-13,83.6160040164961,84.42018446786989,83.3728850031543,83.59730529785156,889100
2023-06-14,83.86848264765568,84.4201840221638,81.03515236416179,81.59620666503906,1696200
2023-06-15,80.9603361650428,82.44713028948736,80.9603361650428,82.35362243652344,1144600
2023-06-16,82.56870020788794,82.66220806457636,81.42788580738959,82.40972900390625,1176900
2023-06-20,78.94988395482736,80.1935590684355,78.23921144216673,79.4735336303711,1542500
2023-06-21,79.39874555252048,79.78212995100208,78.57585919329418,78.69742584228516,959400
2023-06-22,78.94988657062041,79.00598985651843,77.91193297635513,78.39817810058594,879800
2023-06-23,77.30412492447083,77.79972299816201,76.8739830655277,77.21061706542969,839000
2023-06-26,77.57530814266855,78.32338533577453,77.18257082667469,77.29478454589844,707500
2023-06-27,77.90258566016632,79.46419619396383,77.55660585995963,79.23042297363281,755400
2023-06-28,78.82833227008791,79.31457742637578,77.98674725517387,78.97794342041016,632400
2023-06-29,78.86572982548849,79.69796904951484,78.72547160128586,79.35198211669922,593600
2023-06-30,79.8101859948342,79.94109844388822,78.959255075983,79.52030944824219,754200
2023-07-03,79.57640838623047,80.06266071396136,79.39874557749955,79.57640838623047,347600
2023-07-05,79.2771822305651,80.1655248479935,78.72548079310597,79.38004302978516,757300
2023-07-06,78.5665014208784,79.93174331736215,78.25792618939207,79.74472045898438,740100
2023-07-07,80.11874911349267,82.11984707791358,80.11874911349267,81.82061767578125,566800
2023-07-10,81.36243387538613,82.61545491616471,81.36243387538613,82.6061019897461,634300
2023-07-11,83.45702958351632,84.5043360524812,83.45702958351632,84.29861450195312,773900
2023-07-12,85.91633450086007,87.10390649859667,85.6732154794686,86.5147933959961,854700
2023-07-13,86.97299355838902,87.4779445859021,86.82337526837355,87.2535171508789,604300
2023-07-14,87.18805151907375,87.22545608753914,85.80411815681414,86.59894561767578,682600
2023-07-17,86.159459992836,86.72986723758682,85.48619195744536,86.00049591064453,609200
2023-07-18,86.309079490399,87.49664436141524,86.14076247919586,87.39378356933594,759900
2023-07-19,87.73040649544407,88.02028298144373,86.44932678697603,87.21610260009766,605800
2023-07-20,87.05713853578764,87.94548097918673,86.77661497539208,87.21610260009766,969900
2023-07-21,92.37781517558147,97.24029470333299,91.52687733441957,96.10883331298828,3292400
2023-07-24,96.73535594559915,96.76341472482623,94.87452310498496,95.18310546875,1373400
2023-07-25,94.8371128623548,95.25790891528726,93.46252526432121,93.84591674804688,757000
2023-07-26,93.6215069248206,95.31402284888331,93.5747494245411,95.0147933959961,760900
2023-07-27,94.29476876213515,94.84647730719973,91.87288146894406,92.2843246459961,736000
2023-07-28,93.0978428848679,94.20125274534624,92.99498209950356,93.90202331542969,684400
2023-07-31,93.13525383661592,94.4069807844427,93.03239304420399,94.3789291381836,1008000
2023-08-01,93.34096302016354,95.02413291401218,93.10718982013968,94.7997055053711,683300
2023-08-02,93.66825313608327,94.5565956626393,93.3690236964689,94.20125579833984,901200
2023-08-03,93.38774009644614,95.50104513118553,93.16331264074455,94.50049591064453,914600
2023-08-04,94.97736200551202,95.03346528265219,93.43445767643941,93.58407592773438,444000
2023-08-07,93.92073533647041,95.09894728116825,93.42513722945093,94.87452697753906,533000
2023-08-08,92.4058701186064,93.51863283243961,91.89156622544182,93.30355834960938,551500
2023-08-09,93.33162301132327,93.33162301132327,91.45209135962962,91.77001953125,456500
2023-08-10,92.35911277963342,92.46197355843857,90.1709990505606,90.44217681884766,749900
2023-08-11,89.01148656470117,89.48837875956418,86.9355793920769,87.09454345703125,789700
2023-08-14,86.57088868439553,88.52522911148365,86.03788610117226,88.37561798095703,904000
2023-08-15,87.50599660023356,87.73976982872263,87.00104557059404,87.1319580078125,594100
2023-08-16,86.4680332578263,87.24416200211387,85.69190451353874,85.72930908203125,441200
2023-08-17,85.8976351200047,86.69246266515482,85.71996518450085,86.00049591064453,512900
2023-08-18,85.37397415330142,87.2722113660283,85.25240752532721,86.93557739257812,769300
2023-08-21,87.76781498944695,88.63745162053594,87.48728428231156,87.89872741699219,538700
2023-08-22,88.02963913172879,88.21665484550988,87.55273978713717,87.88937377929688,485500
2023-08-23,87.54339877314851,88.72161067581737,87.42183213178322,88.5906982421875,446800
2023-08-24,88.09510350452165,88.55329703965869,87.05714978825716,87.1506576538086,316400
2023-08-25,87.45923100629838,88.47848589795649,86.41193160548079,87.87067413330078,456500
2023-08-28,88.25406109203796,89.30136765801184,88.25406109203796,88.90863037109375,446700
2023-08-29,88.84318070562861,90.95648557722157,88.83382777881475,90.89102935791016,598400
2023-08-30,90.76946760892561,92.05989324391412,90.69465846464412,91.2276611328125,494500
2023-08-31,91.33052427358226,92.04119689416433,91.17156018853673,91.26506805419922,853200
2023-09-01,90.66659594066428,92.43392074065801,90.42346981801674,92.29365539550781,774800
2023-09-05,91.69520709177303,92.11600317545629,90.82557041319215,91.96638488769531,821000
2023-09-06,92.24881895162584,93.77390664760014,92.02288242783459,92.97370910644531,989200
2023-09-07,91.68396988331615,93.22788256009522,91.27916307279528,92.86073303222656,1034000
2023-09-08,92.9831021756942,93.47263960650697,91.3450500885098,93.38790893554688,1416500
2023-09-11,94.0845558447162,94.29166727787116,92.97369130702337,93.49146270751953,589800
2023-09-12,92.88897028670489,95.16718192327701,92.68185883203616,93.06784057617188,806300
2023-09-13,92.46532029990249,92.60653328059367,90.77077889638939,91.66512298583984,907600
2023-09-14,89.17040289778149,90.69548329717314,89.06684716913242,90.45072174072266,1241000
2023-09-15,89.57520836789276,91.65572466121776,89.47165264077952,91.37329864501953,1844700
2023-09-18,89.98940958024185,90.40363242188786,89.33042522525118,89.49046325683594,764100
2023-09-19,89.49048133339952,89.97060270752635,88.6808677152218,89.5657958984375,739100
2023-09-20,91.76868779450805,91.97579204668651,90.21535921762641,90.23418426513672,944000
2023-09-21,89.89527799370317,90.78020607701436,89.78231334129165,89.81055450439453,1006700
2023-09-22,90.89318310690781,91.74986289368907,89.92352429647475,90.05532836914062,717700
2023-09-25,89.43398914511415,91.83458856880802,89.43398914511415,91.7780990600586,458500
2023-09-26,91.6368932073521,91.73104000181195,89.5375518469107,89.58462524414062,377900
2023-09-27,91.13794125352139,91.5521641402849,89.66934328392944,90.12122344970703,493800
2023-09-28,90.26241649842478,92.16406931645265,90.14003574573609,91.61804962158203,1104100
2023-09-29,92.55006147682303,92.87014477309054,90.61075819715073,90.82728576660156,670000
2023-10-02,90.84610311714127,91.07203960087081,89.32101569158641,89.72582244873047,732900
2023-10-03,89.01036484032913,89.6881743609697,86.96749861524688,87.33464813232422,710700
2023-10-04,87.0710412130551,88.56788740358397,86.99573384371321,88.28546142578125,805900
2023-10-05,87.90889227235931,88.23839162718497,85.13173472733358,87.39112091064453,1222100
2023-10-06,86.95807877338103,90.95907286018206,86.41205903305548,90.19652557373047,1069400
2023-10-09,89.1703872680664,89.52812060644685,87.93714203881599,89.1703872680664,593500
2023-10-10,91.28858244047503,91.67455703222089,90.48838490719382,91.10029602050781,739500
2023-10-11,91.7027869774722,92.08876149175387,90.9590719282468,91.53333282470703,688800
2023-10-12,91.25092032872287,91.25092032872287,89.3586832069209,90.16829681396484,1006700
2023-10-13,90.26242736795774,90.39422425053692,88.37960655123645,88.8032455444336,593300
2023-10-16,89.7917085128968,90.46952505305181,88.95385395142475,89.48104858398438,629900
2023-10-17,88.82207700834945,90.55427601970077,88.53024205904241,89.40575408935547,915500
2023-10-18,88.05952466965468,88.41725801564833,87.25932731164279,87.64530181884766,1469000
2023-10-19,86.74153448804904,87.54173171451058,84.72691725241611,84.88695526123047,1513100
2023-10-20,86.81686603488755,91.81575283371488,86.81686603488755,90.83668518066406,2889900
2023-10-23,89.91411049290986,91.96638547908952,89.84821205134226,90.40364074707031,1457400
2023-10-24,90.281257126735,91.36388050319026,89.68816398897374,90.37539672851562,1589600
2023-10-25,89.98941939175934,91.66513598730707,89.21746312786522,91.40153503417969,1437700
2023-10-26,91.6933709896846,91.87223407501295,88.76558417987286,89.69757843017578,1269800
2023-10-27,89.19863197225578,89.28335545745216,86.76979150981786,86.99573516845703,886900
2023-10-30,88.14425161073598,88.20074111776515,85.24471308852556,85.88487243652344,1790600
2023-10-31,85.78131943828143,87.2499173845396,85.36709655809929,86.28026580810547,1097500
2023-11-01,86.6568153961,87.54173613697156,85.39532194065949,87.47583770751953,1194100
2023-11-02,87.6641369049526,88.30429624870355,84.133847990677,87.67354583740234,1844100
2023-11-03,89.27396126885034,91.02498540933692,88.9350529073115,90.84611511230469,1133600
2023-11-06,90.64840957052276,92.03228402743926,90.4224730823705,91.41094970703125,1085700
2023-11-07,90.74254674474783,91.61805869307663,89.9988316761768,91.608642578125,715200
2023-11-08,91.74984802540385,92.00403283144955,90.95906681190762,91.24148559570312,857600
2023-11-09,91.14735242403351,91.73102944349958,89.0480041228367,89.09507751464844,1110600
2023-11-10,89.54696171086162,90.99673461914062,89.13273882781291,90.99673461914062,715100
2023-11-13,91.53333765750696,91.99462674901531,91.0532163355909,91.41094970703125,727500
2023-11-14,93.35025601516169,95.36487363837892,93.1996269079647,94.73412322998047,973500
2023-11-15,95.1012727039856,96.54163660763848,94.9224096171721,96.15565490722656,628600
2023-11-16,95.38370666631876,96.07093945622113,93.65151488296816,93.99983215332031,1122800
2023-11-17,95.14834789735983,96.75815880351246,95.14834789735983,96.41925048828125,590800
2023-11-20,96.28745064192137,96.89936881348187,95.84498662275621,96.7581558227539,1132700
2023-11-21,96.02386347222107,96.45691140638527,95.33663070084407,95.61905670166016,424100
2023-11-22,96.3156902183446,96.52280164368467,95.57197518298295,95.71318817138672,357500
2023-11-24,96.28745357999958,97.53011500801993,96.28745357999958,96.46632385253906,288400
2023-11-27,96.18201337972131,96.84540732069365,96.17254159126479,96.24835205078125,380700
2023-11-28,95.89772100451188,96.58006584609716,95.05426897265613,95.64183807373047,669300
2023-11-29,97.63197699432374,98.60811332973618,97.63197699432374,97.8973388671875,830500
2023-11-30,98.27642538650069,98.61759775066159,97.67937736440544,98.20061492919922,553100
2023-12-01,98.26694826144949,99.54634094238281,98.16270075415241,99.54634094238281,598400
2023-12-04,98.97772605792065,100.35188727367179,98.97772605792065,99.81169891357422,533300
2023-12-05,98.27643100303447,98.27643100303447,96.82645198767014,96.9591293334961,530700
2023-12-06,98.46598294664236,98.51336358507871,96.46633635313839,96.76959991455078,665700
2023-12-07,95.98299467269493,96.65586038323923,95.50914496974491,96.27677917480469,671200
2023-12-08,96.21044145561045,97.26238838497645,96.07776411590417,96.106201171875,734500
2023-12-11,95.43332822431394,96.62743151204316,94.91209788414578,96.106201171875,773100
2023-12-12,96.23888129659416,96.7411608443564,95.60391717491319,95.99247741699219,552400
2023-12-13,95.13006205601573,97.76467243070302,94.54249306232894,97.14866638183594,716400
2023-12-14,97.84048462502969,101.03423422533822,97.80257578115501,100.14339447021484,1003800
2023-12-15,99.61268503397251,100.10548554318872,97.41402270367587,97.92578125,1231100
2023-12-18,98.5417803269854,99.30941447689348,97.77413894670516,98.68392944335938,462200
2023-12-19,98.95876213798007,100.32345148461916,98.70288650067128,100.03913879394531,435200
2023-12-20,100.48456568632987,102.07670095900755,100.02019500732422,100.02019500732422,496200
2023-12-21,101.60284867223932,102.84433253422435,101.4986011630252,102.81590270996094,498700
2023-12-22,102.94858163321672,103.9057600369764,102.88224296545353,103.67831420898438,445300
2023-12-26,104.06686025325565,105.2325336008827,104.02895141272441,104.71129608154297,306600
2023-12-27,105.06195553750516,105.47894558514098,104.6639235267833,105.1756820678711,212900
2023-12-28,104.4933374813491,105.35574017236007,104.25641263222693,105.27992248535156,338500
2023-12-29,105.10934669597586,105.30836270757857,103.82994668794409,104.427001953125,358100
2024-01-02,103.25184191833213,104.72077881191515,103.18550325264356,104.15216064453125,425400
2024-01-03,102.73060687867833,102.73060687867833,99.100916778012,99.26202392578125,531600
2024-01-04,97.30030315897423,99.31890766393116,97.28135235087817,98.37120819091797,890300
2024-01-05,98.42805427106329,100.09600713803847,97.99211344124396,98.59864044189453,430900
2024-01-08,98.48492856774182,100.2192203574439,98.32382139087287,99.97281646728516,258400
2024-01-09,99.19569615780752,99.52738950740111,98.60812714720538,98.7881851196289,326700
2024-01-10,99.0819800685833,99.40419440996016,97.89735575992196,99.13883972167969,397000
2024-01-11,99.43261064517036,99.64110565185547,98.19112685310974,99.64110565185547,356300
2024-01-12,100.77835520438528,101.20482429156272,98.50388232759735,98.75975799560547,438000
2024-01-16,97.26239377036106,99.11988385947024,97.0065180954377,99.00616455078125,392000
2024-01-17,97.03494310276858,97.31925582111518,95.63235200920313,96.94965362548828,564400
2024-01-18,97.86892151366288,98.5512662919075,97.04442759859495,98.01107788085938,494700
2024-01-19,97.06336214179422,97.84995430881537,96.03037335865258,97.61302947998047,519200
2024-01-22,98.0679403200802,98.93034304266196,97.78362759857646,98.63655853271484,611400
2024-01-23,99.0345833779691,99.1672607102849,97.37610949364904,98.00159454345703,489300
2024-01-24,97.99211711908374,98.17217508422807,95.95456201056274,96.47579956054688,842100
2024-01-25,97.35716631977635,98.39963425413839,96.66534254957708,98.1911392211914,934900
2024-01-26,100.05810555004408,104.89137110013594,99.8401315041471,100.98684692382812,1941400
2024-01-29,102.39893184035394,104.13321639594325,101.95351192731046,102.5505599975586,1242700
2024-01-30,103.11917706420441,104.37961909517118,102.50317819272082,102.70219421386719,758000
2024-01-31,103.57407662371298,104.256421403451,101.2711666072838,101.51757049560547,721100
2024-02-01,102.93911897883171,105.44104499985288,102.89173111320801,105.19464111328125,751500
2024-02-02,105.01456944210156,106.52141526571411,104.37961257188248,105.04299926757812,526700
2024-02-05,104.50282176191844,104.63550634523102,102.5505630854941,103.45088195800781,507300
2024-02-06,103.38453172433941,105.02405498900372,103.38453172433941,104.64497375488281,461500
2024-02-07,105.17568549969828,105.17568549969828,102.45578554360476,102.77799987792969,411400
2024-02-08,103.2423695956982,104.34169708289468,102.8348585856163,103.77307891845703,547000
2024-02-09,103.69727319063597,104.76817820800616,103.4887781525507,104.24694061279297,567500
2024-02-12,104.1426994789522,105.24203439066865,103.86786575102307,105.13778686523438,310500
2024-02-13,102.85381312831251,103.18550646708837,101.54599057955089,102.11460876464844,366900
2024-02-14,103.98158213183514,104.43647380710624,103.43191472970747,103.60250091552734,493600
2024-02-15,104.94824361369058,106.91946036548237,104.64498005421288,106.73939514160156,517000
2024-02-16,107.05212724677591,107.26062227921253,105.60214826894132,105.6495361328125,527200
2024-02-20,104.29431206767276,104.99560753330844,103.59300937166515,104.3985595703125,371100
2024-02-21,103.82047219966363,104.73026275634766,103.42243295643661,104.73026275634766,481600
2024-02-22,104.98613844426337,106.00017651371611,104.78712243777706,105.46946716308594,597300
2024-02-23,105.46947313592993,107.03317868158824,105.35574659848045,106.44560241699219,441200
2024-02-26,106.73938957084955,107.61127858542073,106.43612602719925,106.96684265136719,500800
2024-02-27,107.71552609343499,109.27922444715958,107.7060470741546,108.6347885131836,550900
2024-02-28,107.93347715414247,108.54000415275058,107.77237000178108,108.34098815917969,465600
2024-02-29,108.8243266926614,110.20796698532114,108.23675044631021,109.96156311035156,565600
2024-03-01,110.17004773191695,110.89030125127067,109.8193963749115,110.62494659423828,354700
2024-03-04,109.70569068137284,111.9991216218748,109.33608847320819,111.24095916748047,594800
2024-03-05,110.80502641913242,111.87593150683918,110.62496842653789,110.88084411621094,561200
2024-03-06,111.53475186000064,112.01807337916051,110.42593799573407,111.80958557128906,528000
2024-03-07,112.1128442414787,113.96085521772514,111.89487019358597,112.70989227294922,601300
2024-03-08,113.04157508868097,113.71444074630739,110.88082177002212,110.98506927490234,592900
2024-03-11,111.71906371372125,113.73992316837857,111.65233759964583,113.16798400878906,661700
2024-03-12,113.22517980693664,114.57877089682287,112.99640558940969,114.40718841552734,542600
2024-03-13,114.826610792097,116.77120977037289,114.826610792097,116.41851043701172,558700
2024-03-14,116.67588056327811,117.25735407201707,114.74081608481268,115.7131118774414,525800
2024-03-15,115.29369907115696,116.23740637407235,114.1116904381555,114.4167251586914,687000
2024-03-18,114.73128236368584,114.76941260887445,113.28236213692135,113.43488311767578,380200
2024-03-19,114.18794287486294,114.6264298001389,113.34909927076124,113.73992156982422,507700
2024-03-20,114.14980996312259,115.79890853873457,113.8733711372639,115.65592193603516,348700
2024-03-21,116.18973687891943,116.65681968429887,115.66545506592132,116.22786712646484,384700
2024-03-22,116.6091614316573,117.73397827148438,116.58056556436864,117.73397827148438,590900
2024-03-25,117.77211051864478,118.56328952660324,116.67588952749124,116.71401977539062,496000
2024-03-26,116.5805601031574,116.71401232598693,115.3032223341596,115.39854431152344,508800
2024-03-27,114.98865977465294,116.41851133387689,113.94963779913209,116.3899154663086,359800
2024-03-28,116.1992828672995,116.27554337000878,114.63597892476837,114.79802703857422,489900
2024-04-01,115.17931576179973,115.40808998437997,114.10215622164002,114.93147277832031,442000
2024-04-02,112.71996687474302,112.98687134093595,111.67141049787033,112.67230224609375,557500
2024-04-03,113.33955474027171,113.70178114020615,112.53883418173211,112.95825958251953,411200
2024-04-04,114.18795655338934,115.2555817640826,112.32914499743059,112.4149398803711,380000
2024-04-05,113.54928274521971,114.52157861956687,112.80575381471753,114.435791015625,417500
2024-04-08,115.4652794395434,116.20880837528475,114.57877116289144,114.66456604003906,256900
2024-04-09,115.12211438487361,115.97049968501088,114.72175768543889,114.92193603515625,478100
2024-04-10,112.89155710919101,113.62554444162892,111.77627453917681,112.4149398803711,435900
2024-04-11,112.82481801370615,112.82481801370615,111.50935723157195,112.32913208007812,276900
2024-04-12,110.79443526580063,110.91835311715195,109.7935362570514,109.86979675292969,401400
2024-04-15,112.3863246209012,112.45305073052005,109.45036125247069,110.47032165527344,441700
2024-04-16,109.47896999144302,110.85162986227307,108.94516105172082,110.20343017578125,408900
2024-04-17,111.08039934958244,111.34730380806955,109.95558250838599,110.2796859741211,469400
2024-04-18,110.80396465105072,110.90882101688852,108.64012576238251,109.01188659667969,494300
2024-04-19,109.4122352767847,110.17482565012472,108.63058341678152,109.45989990234375,537500
2024-04-22,110.6800437606167,112.31960804771535,110.02230971524311,111.79532623291016,457200
2024-04-23,111.93832086126905,112.843890672503,111.42357338966391,112.47212982177734,416200
2024-04-24,111.88112566964585,113.19658654142229,111.79533079072488,112.42446899414062,737100
2024-04-25,110.83255425084602,111.35683605038207,109.72680619082574,110.43219757080078,855000
2024-04-26,114.8552124392451,120.02174848727542,114.43579424269977,116.57103729248047,1500100
2024-04-29,116.33271977589663,116.91419330535255,115.23649882990922,115.57012939453125,810500
2024-04-30,113.99729888990584,116.07535018164646,112.51025554681485,114.18795013427734,740800
2024-05-01,113.89245720485744,116.8284138331465,113.89245720485744,114.79802703857422,454800
2024-05-02,116.24692983953967,116.70448554230762,115.57013430182548,116.10395050048828,596200
2024-05-03,116.92372884043318,117.35268138881425,115.13164360829681,115.70358276367188,606900
2024-05-06,116.12301034891355,118.17246569339936,116.12301034891355,118.05807495117188,497900
2024-05-07,117.94369351398002,120.02174476168192,117.94369351398002,118.16293334960938,635500
2024-05-08,117.19063942825875,118.70627863295779,116.84747446255305,118.62049102783203,375400
2024-05-09,118.90644628764642,119.65950226839072,118.44889788959966,119.15428924560547,420400
2024-05-10,119.3830818418535,119.74531559144566,118.17247727650532,118.5251693725586,371200
2024-05-13,118.6586213989902,118.89692999916502,116.72354945658557,116.79027557373047,328400
2024-05-14,117.29548660008433,117.56239104746774,115.9228268448545,116.33271789550781,435100
2024-05-15,116.9046678702852,120.09800170045598,116.74261976544163,119.94548797607422,546500
2024-05-16,119.94547469202377,121.26093541860905,119.63090562503578,120.30770111083984,406600
2024-05-17,120.29818553334692,120.63182341129232,119.15430709428252,119.32588958740234,336800
2024-05-20,119.21149088316666,119.96454692648665,118.82066856371779,119.42120361328125,249600
2024-05-21,119.17335375232466,120.60320525951074,118.90644930126606,120.3553695678711,422700
2024-05-22,119.79949088932696,120.52787384128864,119.26279150997658,119.76115417480469,406400
2024-05-23,120.65247594571369,120.95916238363252,118.35232400533174,119.21488189697266,625000
2024-05-24,119.72283211031468,120.83457503155813,119.72283211031468,120.49913787841797,413900
2024-05-28,122.38716069431207,123.99727350535083,122.23382114353463,123.7385025024414,755900
2024-05-29,122.24340543009171,122.49258311059592,120.66205066206057,120.75788879394531,652200
2024-05-30,121.21793860792047,121.78338878160125,120.93041686104368,121.42877960205078,641900
2024-05-31,121.4766964219234,122.3871697227784,121.16042397813872,122.26258087158203,656900
2024-06-03,122.87596783566376,123.30724314681599,121.09334323015088,121.61087799072266,729400
2024-06-04,119.82825447606798,120.23077905384311,115.7454853403992,116.12884521484375,1325900
2024-06-05,115.67838836592304,116.38760663432,114.36539059266384,115.1321029663086,782400
2024-06-06,114.85417706911313,116.33010783716715,114.38456506036277,114.75833892822266,444500
2024-06-07,114.10662026432976,115.14168965243628,113.90535799086142,114.53790283203125,790900
2024-06-10,113.27282393228793,114.75833332349256,113.11947706476738,114.22163391113281,637300
2024-06-11,113.09072884040928,113.09072884040928,107.78121408351502,108.79711151123047,1576900
2024-06-12,110.13885713582448,111.32727333870727,108.44249957832619,109.1517105102539,887800
2024-06-13,108.1741566465088,108.96961975097656,107.27326208754363,108.96961975097656,1248400
2024-06-14,106.31486553615974,106.90907367150257,103.63135388800751,104.80059814453125,1280300
2024-06-17,106.0177654580753,107.64703569187805,105.9315060180372,107.41702270507812,750000
2024-06-18,107.41702871174155,107.59911898514918,103.79429289114329,104.27349090576172,1503300
2024-06-20,104.20639764366409,105.48105873409924,102.02124867724453,102.2033462524414,1299100
2024-06-21,102.2033577582231,103.7942987665648,101.83916987881105,103.74637603759766,1182200
2024-06-24,104.34057327503915,106.06568165681264,104.34057327503915,105.615234375,742300
2024-06-25,104.38849757733324,104.819780193493,104.10098314520843,104.28307342529297,706700
2024-06-26,102.8742200686207,104.75268260725944,102.57711965729666,104.02429962158203,773600
2024-06-27,103.07550102648825,103.07550102648825,101.61873489445091,101.867919921875,639900
2024-06-28,102.24167980898426,103.24799847704926,101.86790597501287,102.53878021240234,699500
2024-07-01,103.36300131089844,103.7463611516842,101.9158213851231,102.53878021240234,728400
2024-07-02,102.5196123629086,103.45883626641516,102.09791581979431,102.87421417236328,706400
2024-07-03,103.94763032741054,105.03061518598312,103.4013448943987,104.03388977050781,431400
2024-07-05,104.20640321690004,104.20640321690004,102.06917685974805,102.27043914794922,565800
2024-07-08,105.48106811265508,106.44905018142568,103.15216539241325,103.48760986328125,1153200
2024-07-09,103.1329935418945,103.14257954919319,101.4462145444031,101.97333526611328,1163200
2024-07-10,101.98291397631677,103.28632570841054,101.69539227377834,102.60586547851562,494900
2024-07-11,103.83261832932106,104.98269790763848,103.5738546285888,104.42682647705078,456400
2024-07-12,104.73351796949562,106.14236131670893,104.61851512448654,105.08812713623047,559800
2024-07-15,104.9827042472131,105.71108729293411,104.09139562778577,104.36933135986328,753800
2024-07-16,104.9635234446471,107.0336622501407,104.84852060788477,106.47779083251953,827800
2024-07-17,104.95394388338217,105.04019601024207,103.97637590708443,103.9859619140625,521100
2024-07-18,105.1935371663887,106.4681981700371,103.19048591154602,104.06262969970703,815200
2024-07-19,94.91954589492619,97.92890891411662,92.27437074328753,93.59696197509766,2550900
2024-07-22,96.3571369372373,96.9705098064092,94.1336584584938,94.87162017822266,1746000
2024-07-23,94.09531915774296,94.60326786558713,93.51069701536126,94.14324188232422,751000
2024-07-24,95.52333225941693,95.83001870200914,93.5394527344026,93.74071502685547,1089300
2024-07-25,93.20401608391303,95.62875692625613,92.66731663447216,93.59696197509766,1272300
2024-07-26,94.29658501017741,95.32206847201053,93.65446142356762,94.90995788574219,1070300
2024-07-29,93.51070292019385,94.5553584237855,93.35736335341714,94.39242553710938,613700
2024-07-30,94.6224468938446,95.43708208824037,94.50743673351346,95.20706176757812,632600
2024-07-31,95.06330533361334,98.14934174538912,94.91954446554038,96.93217468261719,1165000
2024-08-01,97.0184319367717,98.00557866353635,95.03455247572566,95.60958862304688,1088000
2024-08-02,94.19115876945814,94.19115876945814,92.39896290896915,92.66731262207031,672900
2024-08-05,89.07332286696007,92.17852373017017,88.91997600360109,91.2488784790039,941700
2024-08-06,90.08922428016194,92.79190071608754,89.99338614226014,91.87184143066406,766000
2024-08-07,93.36693833228854,93.36693833228854,90.54925901110529,90.70259857177734,1922300
2024-08-08,91.36389857849866,91.93893475476985,90.67385224218059,91.3447265625,729900
2024-08-09,91.22013425822247,91.94851728702258,90.5971753774848,91.04762268066406,562300
2024-08-12,91.87184588634739,92.06352217144708,90.62592809725467,90.81761169433594,455900
2024-08-13,90.99013167680012,93.62572105616242,90.88470751666705,93.32861328125,586200
2024-08-14,93.76946131264529,94.35408345874097,93.0602503186205,93.09858703613281,744400
2024-08-15,94.35407849114365,95.83959514061551,94.05697808604161,95.50415802001953,546400
2024-08-16,95.45623842640425,96.0408605608825,95.35081428333565,95.78209686279297,492400
2024-08-19,96.50089045174924,97.6509626658416,95.95460505325825,97.488037109375,689300
2024-08-20,97.44970260289232,97.93848659535232,96.46255592289064,96.50089263916016,507100
2024-08-21,97.56470937479605,97.89056048383706,96.98966596263777,97.59346008300781,549100
2024-08-22,97.42095587265754,97.42095587265754,95.2549788428415,95.28372955322266,483400
2024-08-23,96.51047797291442,98.5902029297028,96.2708789637344,97.85223388671875,1140100
2024-08-26,97.69889241115284,98.56144297773598,97.13343495832339,97.16218566894531,511000
2024-08-27,97.23886108398438,97.58388424243108,96.85550120660119,97.23886108398438,633200
2024-08-28,96.7213284001735,97.09510227776421,96.1750429396962,96.70216369628906,489200
2024-08-29,97.60304481404921,98.27392639906451,96.28046097064716,96.9225845336914,954100
2024-08-30,97.45929279572738,98.3506013793265,96.50089678377051,98.20684051513672,633000
2024-09-03,98.21642473707031,98.35059959134651,95.30290003625056,95.67667388916016,421600
2024-09-04,95.50297970465107,96.69953916061498,94.81785262252136,96.583740234375,636600
2024-09-05,97.1144684093227,98.16628832674053,95.44507635398415,95.6670150756836,725700
2024-09-06,95.87931042072795,95.87931042072795,92.49226752288402,92.66596221923828,873000
2024-09-09,92.20278940837021,94.07482423194163,91.18956902985353,93.80463409423828,769100
2024-09-10,92.22207533809382,92.42471791893519,90.07984325187323,90.74567413330078,680700
2024-09-11,90.59128415404307,90.80357850515126,89.27892576730969,90.04125213623047,1405200
2024-09-12,90.63952971526257,92.15453060453788,89.4815699718894,91.39220428466797,715800
2024-09-13,92.47298198839911,92.92651860100639,91.93259433659101,92.16419219970703,585000
2024-09-16,91.67205439351181,92.14488713898744,90.96762378883537,91.49835968017578,691800
2024-09-17,92.15454130978242,94.62485964241456,91.79750012240413,93.64059448242188,422500
2024-09-18,93.99763455701988,94.7117095611936,92.07734093130821,92.39578247070312,385200
2024-09-19,94.99154643262534,95.56087458313179,92.2027867373434,93.1581039428711,1005100
2024-09-20,92.16417944872471,92.39576991767075,89.2885689576425,89.59735870361328,2295700
2024-09-23,89.67457186569825,90.97727857815495,89.10523631214599,89.73246765136719,1090400
2024-09-24,91.48870380941538,91.59485098290402,89.43332259592688,89.83860778808594,1102900
2024-09-25,87.76392509600424,88.48765182531311,86.37437478197893,86.82791137695312,1135200
2024-09-26,88.90257953347172,89.93509593210183,88.72888484201394,89.2596206665039,1159000
2024-09-27,92.2220822933901,94.37396629207555,91.55625136174625,92.01943969726562,1289900
2024-09-30,90.26320220574223,90.9869289642596,89.2789296913662,90.09915924072266,1086700
2024-10-01,90.12809988412454,90.86147833516608,88.89294082687267,90.4368896484375,627300
2024-10-02,89.92545884770855,90.44654296440349,89.56841768567809,89.95440673828125,457200
2024-10-03,88.49730523861862,89.38507494300093,87.77357849571648,88.97978973388672,1017200
2024-10-04,90.46583103895095,90.63952572903086,89.51051392457552,90.4175796508789,936300
2024-10-07,88.81573455014839,90.43688252564225,88.81573455014839,89.51051330566406,636400
2024-10-08,90.53338760704452,90.53338760704452,88.2657120216085,90.3982925415039,835700
2024-10-09,90.30179248631914,92.34752186651184,90.27284459692072,91.84574127197266,616600
2024-10-10,91.40185246105125,91.69133870451053,90.46583148006368,90.8711166381836,514500
2024-10-11,91.24746156651042,92.05803931290973,91.11236650246535,91.90364074707031,458400
2024-10-14,90.92902665667107,91.52730268903206,90.50443796625069,91.22816467285156,707400
2024-10-15,90.51409203487421,91.76854727449481,90.37899696848628,90.38864135742188,903000
2024-10-16,90.9290287830174,91.14131577106309,89.4622718338812,89.58771514892578,715300
2024-10-17,89.78071472955934,90.91937841977109,89.52982073351157,90.60093688964844,1130700
2024-10-18,96.55479845228861,97.6934621982393,94.66346004347936,96.0337142944336,2354200
2024-10-21,96.0723055626892,96.59338967511239,93.27390151904696,93.40899658203125,1381400
2024-10-22,93.76603759042449,94.31606963548528,93.2160055453637,93.98798370361328,966500
2024-10-23,93.97831324210216,94.6441440869803,92.35716532223249,93.11949157714844,468700
2024-10-24,95.10733496217314,95.10733496217314,90.96761738741847,91.71064758300781,1043900
2024-10-25,91.27640340217917,92.06768495642267,91.01586504226921,91.42115020751953,501200
2024-10-28,92.10627991801044,93.88182654849295,91.6141510724878,93.67918395996094,815400
2024-10-29,92.81071723591307,93.10985526526615,91.2957162245338,92.65631866455078,686100
2024-10-30,91.35361342512024,92.41507785225323,91.10272678595754,91.48870849609375,612000
2024-10-31,91.5080061010774,91.9325874272883,89.36577388209653,89.62631225585938,941800
2024-11-01,90.8228846872746,92.61772761144094,89.77106465178265,91.83609771728516,613200
2024-11-04,92.44402287173385,93.50548718134961,91.5755493958197,91.64309692382812,602700
2024-11-05,90.8711267118156,94.1423709518023,90.67813586144851,93.9300765991211,698600
2024-11-06,94.06517931919218,94.73100290850351,90.85183085197428,91.63345336914062,1196500
2024-11-07,95.35823444787434,97.09518155925346,94.02657990390306,96.10125732421875,1066100
2024-11-08,94.82748574960365,96.21704325094177,94.41254884918341,95.37751770019531,758900
2024-11-11,96.34249547292448,98.06979075964591,96.34249547292448,97.65485382080078,706500
2024-11-12,97.9153985763276,98.4943784623234,96.89253386566409,97.21096801757812,735100
2024-11-13,96.5258438970702,98.37858253347848,96.01441152617792,97.74170684814453,534800
2024-11-14,98.06979522030366,98.28208957478222,94.56696045779468,94.95294952392578,636000
2024-11-15,95.21347842337931,95.9179089510396,94.47045561886738,94.5186996459961,617400
2024-11-18,94.7792510723462,95.52227392157289,94.17131592448649,94.6634521484375,388200
2024-11-19,92.79142072877256,93.15810629111493,91.88434753092731,92.3185806274414,701000
2024-11-20,92.00979718569539,93.26425989201086,91.51766091018645,93.13880920410156,498300
2024-11-21,92.9458051753069,94.85644685764791,92.00013240357421,94.37396240234375,828400
2024-11-22,94.37396860216072,95.82142206316239,94.37396860216072,95.42578125,753000
2024-11-25,96.93112637079476,99.18915750222375,96.61269221813637,98.01189422607422,1072700
2024-11-26,95.22313593181006,96.42934711489333,94.06517614090166,95.811767578125,819800
2024-11-27,96.41004936357994,97.40396618388428,95.05909138868537,95.14593505859375,489100
2024-11-29,95.59946894690198,96.00475411934093,94.98188943781545,95.64772033691406,296500
2024-12-02,95.73456230319867,96.91182552214029,95.32927713796155,96.47759246826172,619200
2024-12-03,95.46694347815098,95.52525487895147,92.9889276582211,94.40771484375,791700
2024-12-04,94.83528888005229,96.3901310434989,94.52432193017036,94.99077606201172,832200
2024-12-05,95.33090408486895,96.09860543733087,93.81494098656002,94.04816436767578,756900
2024-12-06,95.92367746880163,96.58448316789345,93.96069997640244,94.56319427490234,832200
2024-12-09,96.29295538794553,97.82835806685797,95.05880729415988,95.08795928955078,520500
2024-12-10,95.41837144462902,96.75941520921982,95.0879648448082,96.40957641601562,646400
2024-12-11,96.36098432703508,97.08981385079692,95.69045879268226,96.67195129394531,805500
2024-12-12,96.24437120030652,97.65343868047506,94.82558391699517,95.08795928955078,639300
2024-12-13,95.29203115647967,95.47667034694541,93.27074952069886,94.77699279785156,649600
2024-12-16,93.73719985998083,93.97042324724659,92.31841251522091,92.49333190917969,656300
2024-12-17,91.73534387393777,92.58078137344843,91.42437690815643,91.67703247070312,622100
2024-12-18,92.67796903485478,93.54284618175026,88.68398247378123,88.92692565917969,583800
2024-12-19,90.42344900200335,90.68582435809493,88.10091293712557,88.69368743896484,612800
2024-12-20,88.03288098743825,90.39428882839985,87.97457700080908,89.305908203125,1590000
2024-12-23,88.89776507237804,89.69461834691806,88.30498316416738,89.53913116455078,447700
2024-12-24,89.40308902116394,91.0453872680664,88.99494626369716,91.0453872680664,328600
2024-12-26,90.5692204290943,91.65760861533761,90.44289263633131,91.31748962402344,279900
2024-12-27,90.59837914924839,92.42530929868337,90.59837914924839,91.72563171386719,465300
2024-12-30,90.86075682639189,90.86075682639189,89.4905536192556,90.35543823242188,321100
2024-12-31,90.3748615397906,91.46324963814045,90.13191836360836,91.14256286621094,420400
2025-01-02,91.17170921351088,91.33690878371262,89.55857047888553,89.70433044433594,504500
2025-01-03,90.3748622697616,91.00651601574485,88.88805120576313,90.65667724609375,403900
2025-01-06,91.7645044766543,92.70712526530099,90.77329949713139,91.09397888183594,476700
2025-01-07,92.84316313495128,93.49424905397392,91.7159032625803,92.376708984375,601600
2025-01-08,91.45353036159439,91.84224092853096,90.0930470843351,90.84131622314453,638700
2025-01-10,92.53219852378723,93.84409019793922,90.65667689912812,90.8121566772461,592900
2025-01-13,90.42345114738274,92.68767586482106,89.8889732059487,92.54191589355469,793400
2025-01-14,93.69831695167787,95.13654373306122,93.42622179645215,94.82557678222656,1182500
2025-01-15,95.91395805631572,96.17634082495374,94.25222770641048,94.41743469238281,614700
2025-01-16,94.67981655927039,95.18513511231107,93.75663543939248,95.04908752441406,385600
2025-01-17,95.74876475611289,96.11804313408273,95.08795901105039,95.350341796875,427400
2025-01-21,96.13747331788396,96.61363986401403,94.85473365297626,96.57476806640625,484300
2025-01-22,96.9829180906886,97.9158189897824,96.52618373701995,96.6816635131836,690600
2025-01-23,96.74969296730823,98.0324327053845,96.45816558967684,97.925537109375,495600
2025-01-24,99.1110981630248,99.98569509847532,97.75061486499486,99.80105590820312,849200
2025-01-27,99.88852071753446,100.81170185384039,98.54747700695542,98.99449157714844,841800
2025-01-28,97.42021228347848,98.6835197475325,96.84686995446322,97.02178192138672,730600
2025-01-29,97.6048572906104,98.77098162389757,97.16755510509942,98.24622344970703,848700
2025-01-30,99.75247387500902,99.89824126973892,97.98384777357923,98.46001434326172,1009800
2025-01-31,94.17449223777754,96.66222788012773,92.9209046140516,93.93154907226562,1593800
2025-02-03,90.32626984173241,93.47481873977266,89.1115539621285,91.2591781616211,1478900
2025-02-04,90.85102744066333,92.26981468975548,90.8315952488839,91.59929656982422,853400
2025-02-05,91.10369757062945,91.90055094881905,90.54006758229006,91.783935546875,926600
2025-02-06,92.68768543858135,93.1930114379575,90.46232487426391,91.32720947265625,736500
2025-02-07,91.64788205063893,91.64788205063893,89.65575244045233,90.7732925415039,686100
2025-02-10,90.14164227003428,90.51091324558786,88.40216815970028,88.4701919555664,658400
2025-02-11,88.45074971417552,90.94820530806913,88.45074971417552,90.16107177734375,934400
2025-02-12,90.47203118842937,90.76356594568075,89.57800214011252,90.18050384521484,955600
2025-02-13,91.77421478803092,93.29017780486812,91.27860864251214,92.3572769165039,1034300
2025-02-14,93.8343712371257,95.51554130071725,93.7371954481751,95.3794937133789,962800
2025-02-18,95.9722719951774,97.92552974473452,95.40864206115918,97.79920196533203,751800
2025-02-19,96.43872161507772,96.72053659051788,94.79643077756427,95.80706787109375,766500
2025-02-20,96.35126489488164,96.7496878474385,95.29202879430576,96.29295349121094,683300
2025-02-21,96.5456191853711,96.7011063808168,93.74691639368626,94.66038513183594,860800
2025-02-24,94.87416768228,96.45816195581743,93.9412667637367,95.45723724365234,513900
2025-02-25,96.39012920780685,97.10923887558191,95.10738963721825,96.2346420288086,711800
2025-02-26,95.90425198328242,96.65251371452278,94.73812027239212,95.31147003173828,633800
2025-02-27,94.00929282978997,95.47667174371553,93.2318790858973,93.87324523925781,583200
2025-02-28,93.47482115928268,95.62243800032702,93.23187797707354,94.6020736694336,732700
2025-03-03,95.84594438216502,96.64279774657886,92.13377274589013,92.83345031738281,870600
2025-03-04,90.29711981585903,91.49240352962971,88.80058892986963,89.88897705078125,1122900
2025-03-05,94.33969742405982,95.52526132854359,92.0657454042715,95.24344635009766,1141400
2025-03-06,95.01994402139923,96.64280283209725,94.23281041906844,94.5340576171875,729300
2025-03-07,94.3480675504483,95.84565473890416,93.26158126318171,95.18984985351562,822700
2025-03-10,94.759174745553,95.83587832176292,92.70366263530637,93.7314224243164,1115400
2025-03-11,92.77217959956981,93.39862124427101,90.79497455868919,91.34310913085938,643100
2025-03-12,91.3528961384293,91.61717316412162,88.67093500776473,89.1407699584961,875900
2025-03-13,87.73127424757132,88.69051720088295,85.69534266962802,85.82258605957031,1334500
2025-03-14,86.83076744693282,88.64157557387944,86.30220590481584,88.24026489257812,2288100
2025-03-17,88.2696214086739,89.12119396140646,87.8487302574759,87.8585205078125,735200
2025-03-18,88.68072726081628,88.68072726081628,86.65457845884788,86.74267578125,695300
2025-03-19,87.2712348249338,89.56166059328001,87.19292775564679,89.395263671875,857200
2025-03-20,88.61220412922806,90.17830810920178,88.48496074790212,88.95478820800781,901900
2025-03-21,87.51594111157442,88.13259249589761,86.70352204889784,87.32996368408203,4175900
2025-03-24,89.07224712291371,90.78517495220052,89.02330334068216,90.30555725097656,733900
2025-03-25,91.48993438677205,91.7835747114741,90.55027190573304,91.75421142578125,676400
2025-03-26,91.62696316152248,93.16370392921085,90.6089936608959,92.87005615234375,955300
2025-03-27,90.52090422112529,91.29416226603863,88.13259086385413,89.60081481933594,1253300
2025-03-28,88.97437307318468,89.36590095432845,86.75245664166337,87.33975219726562,920700
2025-03-31,86.21411392133858,87.23208344388186,85.82258603301064,86.5762710571289,1003500
2025-04-01,87.9857738228008,87.9955640742425,86.28263599286092,87.59424591064453,1331100
2025-04-02,86.87970782300486,89.29738447028335,86.75245696718606,88.42623138427734,504400
2025-04-03,86.40986616420764,86.6643603883212,82.81761361565162,82.9742202758789,1175800
2025-04-04,79.38197013141469,80.52718297294963,76.34764225336131,78.98065948486328,916200
2025-04-07,76.0050630541161,81.32981695722087,75.19264399082324,78.03121185302734,1028800
2025-04-08,79.0198175060304,80.20418394801794,73.89081638398525,75.1436996459961,749400
2025-04-09,75.20244146511894,82.40652843495006,74.56620951747907,81.50601196289062,1408700
2025-04-10,79.14706500923384,79.34282522868338,76.0833735149837,78.01163482666016,767000
2025-04-11,78.01163098738822,78.62828983707598,76.4455269055452,78.45210266113281,1069500
2025-04-14,79.70498599636217,81.66261796732253,78.12909166231721,81.0068130493164,1142100
2025-04-15,81.28088140843776,81.38855176569048,79.7735038746731,80.4978256225586,1439500
2025-04-16,84.28584013844532,87.99555340085932,84.28584013844532,84.97100830078125,2709400
2025-04-17,84.03134572732745,85.54851339926324,83.67897139665557,84.5109634399414,906800
2025-04-21,83.70833951331626,84.33478861228612,82.80783060194287,83.68876647949219,703400
2025-04-22,84.50118899131716,86.74267857835498,84.50118899131716,86.51754760742188,649900
2025-04-23,88.71009229846054,89.98255609857797,86.76225052952485,87.02653503417969,845200
2025-04-24,88.05428801365645,90.44260148537919,87.12441578439972,90.24683380126953,746400
2025-04-25,89.1016133083235,89.90424207577315,88.66114912497869,89.19949340820312,468200
2025-04-28,89.94339648013326,90.77538853882506,89.57144910988022,90.15873718261719,641600
2025-04-29,89.44419826025691,91.5290810000238,89.44419826025691,91.20606994628906,485200
2025-04-30,89.79657890601331,91.44099010591177,89.40505100741395,91.25502014160156,672400
2025-05-01,91.73463058678655,92.37086243783968,90.52090091884268,91.29415893554688,777200
2025-05-02,93.33009752271471,93.6628988224803,91.70526696057638,92.3023452758789,445600
2025-05-05,91.75420620601824,93.4769243904736,91.50950221546726,92.53726196289062,531700
2025-05-06,92.13594945695688,92.96794904982606,91.22565025784031,91.33332061767578,440900
2025-05-07,92.73302692205657,93.01688446178005,91.24522986905687,91.71505737304688,418600
2025-05-08,92.58619740414163,94.50468324354595,92.33171063317364,93.212646484375,442000
2025-05-09,95.58138844599713,96.36443680262886,95.44435479689224,95.88481903076172,786400
2025-05-12,98.83104757674258,100.76909897403262,98.6450701567238,98.87020111083984,631200
2025-05-13,99.27150642642525,100.04477188075916,98.73316216403737,99.94689178466797,418100
2025-05-14,100.1916069092629,100.23076044561137,99.05617675847786,99.46728515625,441100
2025-05-15,98.40036686675029,99.08554251664836,97.93053938979976,98.7821044921875,656800
2025-05-16,98.86041859521852,100.03499483894335,98.67444116064885,99.79029083251953,550100
2025-05-19,98.6255053493842,99.9762687834212,98.57656156073722,99.8294448852539,399400
2025-05-20,99.83923703663194,100.65165614988202,99.26173915202992,99.81966400146484,293500
2025-05-21,99.63238949361237,100.24345248077577,98.86363744099883,99.09032440185547,517500
2025-05-22,98.71580778515191,99.79008758790351,98.25258345941971,99.16917419433594,444500
2025-05-23,97.38526937517224,99.58311861096173,97.03045956563324,99.33672332763672,587900
2025-05-27,100.96292846788728,102.66797952925545,100.85451394729313,102.52999877929688,644900
2025-05-28,103.21005024920886,104.07735887875154,102.84538254846473,103.14105987548828,685900
2025-05-29,103.92952021523976,104.00836850503094,102.56942105358237,103.14105987548828,421600
2025-05-30,101.26845774408405,102.09634225648173,100.48984777491745,101.33744812011719,690700
2025-06-02,100.56869779779313,100.59826402811792,99.29729725811708,99.8492202758789,491600
2025-06-03,99.66195885311853,101.70211133342008,99.5338285037352,101.199462890625,544200
2025-06-04,104.48145467244916,104.5307292158905,100.20402878198045,101.9189453125,1207200
2025-06-05,102.8158144383416,103.99850868602157,102.2146093986114,103.65355682373047,789600
2025-06-06,104.6785656441302,104.6785656441302,103.60428587582894,104.09707641601562,394400
2025-06-09,103.99851252554485,104.69828171123872,103.63385233739707,103.70284271240234,663900
2025-06-10,104.47159978570117,106.74828978992149,104.09708166326016,106.37377166748047,837700
2025-06-11,106.72857921591019,107.8225748486559,106.50189225226744,107.37905883789062,645900
2025-06-12,107.39877181618458,108.7194468580813,106.97497164972474,108.39421081542969,587700
2025-06-13,107.1523705183614,108.52232754510528,106.61029794545418,107.00453186035156,630700
2025-06-16,108.80815439763109,110.38508264583706,108.22665764146909,109.74445343017578,640500
2025-06-17,108.68988361342547,109.72474678673485,108.44348833591249,108.4533462524414,597300
2025-06-18,107.8521440602837,109.57691104903577,107.55646671159984,108.70960235595703,947600
2025-06-20,109.45863153110467,110.00070412886048,107.3396382402463,107.62545013427734,1773800
2025-06-23,107.10308967720164,109.01511929859626,107.00453307720313,108.84757232666016,1486200
2025-06-24,109.37979440230794,110.49349834459844,109.22209781611437,110.31609344482422,593300
2025-06-25,111.5677774631605,111.5677774631605,108.90671150208607,109.05455017089844,762600
2025-06-26,109.69518054101701,110.17811317944575,108.66031736785402,109.52762603759766,692600
2025-06-27,111.01585661017984,111.55792923322637,110.26681285453023,111.46922302246094,705700
2025-06-30,108.49277219185733,110.58219936728445,108.49277219185733,110.28652954101562,643200
2025-07-01,109.94156767068398,113.58821449935103,109.94156767068398,112.95744323730469,672900
2025-07-02,113.90360312735903,116.63365936279297,113.90360312735903,116.63365936279297,1155100
2025-07-03,116.35769826246012,116.39712240743219,115.50024754732458,116.04231262207031,732400
2025-07-07,114.56394345642782,116.01274885753325,113.5783623693506,114.64279174804688,936500
2025-07-08,114.652650161301,115.10601656099517,113.06586400267788,113.95288848876953,1257600
2025-07-09,115.7663568401645,116.14087495680292,114.80049155853331,115.48053741455078,751300
2025-07-10,115.70722157492645,117.26444150319311,115.48053461549038,116.29856872558594,544400
2025-07-11,116.49567761124948,116.91947776537664,115.68750144749377,115.96347045898438,544500
2025-07-14,115.04688132642987,116.30842388982255,114.21898931958667,115.84519958496094,730900
2025-07-15,116.28871702781846,116.72237513720599,113.84448000254986,113.97260284423828,764700
2025-07-16,113.26297713270523,115.52981664895222,113.02643977637787,115.12572479248047,946500
2025-07-17,114.26827636510315,115.30313201956405,113.30240356821916,115.09616088867188,1393100
2025-07-18,109.7444583121267,112.06057248465343,109.19253528054921,110.46393585205078,1595700
2025-07-21,112.12955599956003,112.88845764091005,111.26224735740404,111.52835845947266,949000
2025-07-22,112.35624851647867,112.82933076613108,111.70576136313002,112.23797607421875,711000
2025-07-23,114.55409101817084,116.19015168348334,114.12043294138078,115.45096588134766,889700
2025-07-24,115.13558027047225,115.24399478969856,113.77548110116044,114.1795654296875,842800
2025-07-25,115.31299183508493,115.74664993707891,113.96274298439555,115.65794372558594,610600
2025-07-28,115.00745960692353,115.51995846434042,114.29784002020247,114.34711456298828,714900
2025-07-29,114.93846361300807,114.93846361300807,111.93243843269822,112.36609649658203,1067900
2025-07-30,111.69590992684925,111.69590992684925,108.95599562143884,109.3206558227539,815500
2025-07-31,109.0545420399334,110.74974260789756,108.91656129783273,109.94156646728516,649200
2025-08-01,109.53748604579793,109.71489094974531,107.82257698723153,108.71945190429688,661300
2025-08-04,109.34036620734521,109.63603601643011,108.9461322758452,109.58676147460938,437500
2025-08-05,111.06513535494143,111.183400273245,109.20238769779051,110.73003387451172,475400
2025-08-06,111.0947074486318,112.26755141296368,110.89758670874258,112.21826934814453,436000
2025-08-07,113.18412970177263,113.34182628678175,111.40023032033235,111.49878692626953,691900
2025-08-08,112.19854374041991,112.19854374041991,110.31608783463685,110.77931213378906,648000
2025-08-11,110.24709932801947,110.97642721595416,109.8331570823852,110.16825103759766,674900
2025-08-12,111.23268449683218,114.47524724583128,110.6511877327883,114.31755065917969,564200
2025-08-13,113.98245337916346,117.18559188841274,113.7262001929952,117.09688568115234,702000
2025-08-14,115.47068064845918,117.33342825110763,114.94831637015014,117.22501373291016,554800
2025-08-15,117.55025625203045,117.8065094473033,116.52525850971341,116.65338134765625,451000
2025-08-18,116.8997716510649,117.59953331045465,116.55481977944838,117.2052993774414,645600
2025-08-19,118.05290519777182,118.56541159036561,117.28415312826831,118.1120376586914,442300
2025-08-20,117.33342910537408,118.57525583658988,117.07717592237012,118.19087982177734,429400
2025-08-21,117.93463715248978,118.61468299321602,117.42213077346948,118.34857940673828,353600
2025-08-22,119.26517195987414,123.02023357437466,119.07790914318893,122.42888641357422,433000
2025-08-25,121.80796550325472,122.95124319760438,121.80796550325472,122.42888641357422,591000
2025-08-26,122.37960130127459,123.84812252926098,122.30075300996252,123.54258728027344,746300
2025-08-27,122.23176659592349,123.32576223532274,122.16277621863647,122.22191619873047,642700
2025-08-28,123.6707207148261,124.00581468217108,121.85724756639938,122.42888641357422,350600
2025-08-29,122.29090192255273,122.93153112691878,121.60099065654819,122.28104400634766,605600
2025-09-02,120.5464242755302,122.60629272460938,120.2606048486538,122.60629272460938,698200
2025-09-03,122.64571148078835,124.2817721565623,121.97551604845776,122.67527770996094,624600
2025-09-04,122.87239333496723,123.86783234655599,122.37960278736307,123.6214370727539,795800
2025-09-05,124.29620472381,125.05035154801261,122.82758906751077,123.7305908203125,491400
2025-09-08,124.3656687767192,125.98312425875775,123.66113267457881,125.87397003173828,424700
2025-09-09,125.77474147997393,126.19150803714284,124.43513036296454,124.8320541381836,541700
2025-09-10,124.8121993347954,124.8121993347954,123.30389812757794,124.41527557373047,512500
2025-09-11,124.29620629374469,126.9059673953555,123.92905048235971,126.66781616210938,520200
2025-09-12,125.8739669415441,126.38997010582133,125.00074071751713,125.01066589355469,369800
2025-09-15,126.78689086423013,126.78689086423013,125.1297422287721,125.5465087890625,337800
2025-09-16,124.82212399535972,125.14958666468799,123.3038976184445,124.05804443359375,543300
2025-09-17,123.95881719453502,126.3403522151382,123.39320328957723,123.96874237060547,587000
2025-09-18,123.84966099555955,125.85412257113502,123.30389745144264,125.68543243408203,433400
2025-09-19,124.94120963977284,125.42743729476172,123.89928566553381,124.85189819335938,872100
2025-09-22,125.4175116355758,126.02281869322219,124.19697991459083,124.96105194091797,611700
2025-09-23,125.76481126153158,126.7769672262957,125.4175058111482,125.80450439453125,300400
2025-09-24,124.58397768556175,125.4274359759531,123.54205372227806,123.89928436279297,778200
2025-09-25,122.06351938284728,122.66882643131586,121.3887512421294,122.2520523071289,713300
2025-09-26,122.92682006783461,124.37558539504906,122.77798027825429,124.22674560546875,387800
2025-09-29,124.98089045708103,125.07020190010228,122.90697533448719,123.7305908203125,441800
2025-09-30,123.47258817862628,123.96874098693536,121.51774490257792,122.54974365234375,639000
2025-10-01,123.48251438139908,124.13743215705368,122.93674325944434,123.26420593261719,523300
2025-10-02,124.38550907878889,124.85189393572114,123.12528426108551,124.55419921875,557000
2025-10-03,125.16943296914144,127.04489002526168,124.65343736684703,127.02503967285156,560900
2025-10-06,127.99750730868332,128.54326328629614,126.17166103206564,126.39988708496094,478600
2025-10-07,124.21681829018907,124.55419856834955,121.06128610367546,121.39866638183594,558600
2025-10-08,121.86505031774728,123.51228127477165,121.18036459055577,122.08335876464844,532800
2025-10-09,121.90474425111535,121.96428773655538,117.8462178876528,118.13398742675781,646100
2025-10-10,117.79660367620313,118.70952306400437,114.53191715502017,114.70060729980469,951000
2025-10-13,117.04244472590008,117.41952570634022,115.9509100592024,116.0302963256836,515100
2025-10-14,114.3433835203774,118.06452971242614,114.3433835203774,117.83629608154297,761600
2025-10-15,118.2332146377063,120.56513130099475,118.2332146377063,119.9697494506836,751300
2025-10-16,120.31705589068284,120.58497507578896,118.8881333816074,120.21782684326172,1201200
2025-10-17,116.98290774059312,120.09874674989432,114.12507030964866,117.06229400634766,1612800
2025-10-20,117.06229804869707,117.40960351000246,115.62345032230157,116.77452850341797,953500
2025-10-21,117.35998783044347,118.15383539181582,116.50661192240162,117.28060913085938,843000
2025-10-22,117.727136317284,118.75913505449128,114.50214310252042,114.83953094482422,945300
2025-10-23,115.49445180819113,115.80206413123791,114.37314917039872,114.77007293701172,783300
2025-10-24,116.28830130640435,116.63560676905016,114.64107029686812,114.79984283447266,715000
2025-10-27,115.37537485872882,116.28830181254578,115.10745566371918,115.15707397460938,512800
2025-10-28,115.52421771462221,117.04244409207071,115.45475662450009,116.48675537109375,403400
2025-10-29,116.68521238758717,117.84621569846152,114.38306368820439,115.305908203125,593800
2025-10-30,115.00822318847788,116.4470633131591,113.61899380251847,115.45475769042969,940300
2025-10-31,115.22653040388548,116.0997566170952,114.11514539287136,115.90129852294922,527900
2025-11-03,116.59591451081239,118.61029377998645,116.21884108720504,118.19352722167969,761200
2025-11-04,117.53860265795821,119.1759085147076,117.1416864496359,118.78890991210938,589400
2025-11-05,118.97744580023397,121.13074718677792,118.82859844253517,120.46590423583984,521900
2025-11-06,119.67205909803046,120.24759818825554,118.02483566649637,118.98737335205078,497700
2025-11-07,119.30490897656146,120.90251407248533,118.61029049459908,120.82313537597656,491900
2025-11-10,121.4482834167696,122.28182406877394,120.68421142556572,121.37882232666016,445500
2025-11-11,122.22228046927016,122.8375126744418,121.6467413970797,122.19251251220703,414600
2025-11-12,122.50012992392409,124.33590143986615,122.50012992392409,123.5519790649414,532000
2025-11-13,123.56189187971452,124.47481879946889,121.20020724087043,121.96428680419922,480800
2025-11-14,119.76137234179427,120.60483063734442,118.41183604063747,119.8308334350586,511000
2025-11-17,118.87822102271645,119.25529444783423,115.81199259845427,116.21884155273438,454100
2025-11-18,115.08761335675938,117.59814545606187,114.87922250671355,116.44706726074219,493900
2025-11-19,116.76460510636451,116.85391655245606,115.25630383541669,115.75245666503906,508800
2025-11-20,116.13944964767286,116.34783291754974,111.71376753003833,111.82292175292969,805000
2025-11-21,111.96184320245919,115.96083357834652,111.62445536008022,115.77229309082031,662600
2025-11-24,115.71275739517313,116.04022006232798,114.04568367320142,114.14491271972656,811100
2025-11-25,115.16698642921997,116.87375328610322,115.0181466445891,116.4768295288086,729100
2025-11-26,117.5584504146466,118.81867524669124,116.27837523020938,117.35006713867188,606200
2025-11-28,117.96528945825287,118.56067888719991,116.59591042719502,117.08213806152344,419700
2025-12-01,117.35998264800176,117.79659954454534,116.63560378312654,117.6676025390625,622800
2025-12-02,118.01490892029645,118.08437001159326,115.6532242455134,116.98291015625,468200
2025-12-03,117.90575541743485,120.51551651578917,117.5187568248836,118.85836791992188,607500
2025-12-04,118.93775593945874,119.46367672319998,116.96306981368022,117.36991119384766,416700
2025-12-05,117.69737273664182,118.54083101772605,116.4371403324282,116.536376953125,457700
2025-12-08,118.08436949768944,118.73929484480163,116.30814151861101,116.62567901611328,587800
2025-12-09,115.91121570498912,116.96306479805742,115.0975254088557,115.1967544555664,601800
2025-12-10,116.02037148553845,119.57282742859879,115.70283398938558,118.94767761230469,652300
2025-12-11,120.15828513862276,121.28952052219617,119.48352457788492,120.59490203857422,645600
2025-12-12,121.12082114937127,121.49790212895203,119.74151694784098,120.33689880371094,413400
2025-12-15,121.04144574448817,121.2299786687131,119.44383305254374,120.38652038574219,443000
2025-12-16,121.95436377066922,121.95436377066922,118.72937046445502,119.43390655517578,583900
2025-12-17,119.15605922450766,119.57282576289799,117.84621612478738,118.6896743774414,648500
2025-12-18,120.89259869074931,121.80551806826655,119.17590659175838,119.22552490234375,538900
2025-12-19,119.87052380266978,120.48574845146818,119.66213295699612,120.13844299316406,1198600
2025-12-22,120.09874708278119,120.86282664407724,119.29498195918886,119.51329040527344,557400
2025-12-23,119.80106332479183,120.24759783480043,118.9079867340834,119.2155990600586,385200
2025-12-24,119.17590366573492,119.3942121138446,118.4614424067182,118.94767761230469,179500
2025-12-26,119.31482781925052,119.55298662331994,118.80875739465824,119.44383239746094,179700
2025-12-29,120.59490152390629,120.59490152390629,119.02705681776374,119.3049087524414,428500
2025-12-30,119.55298952677563,119.98959887012394,119.11637261273594,119.25529479980469,281800
2025-12-31,119.18582906279627,119.32475124445261,117.19129263945723,117.78667449951172,315500
2026-01-02,120.27736216957275,121.39866478426262,118.90798315219735,121.14067077636719,540900
2026-01-05,120.80328285982323,123.19474301421553,120.80328285982323,122.42074584960938,356400
2026-01-06,122.03374973873015,124.25651223068718,121.41851752252896,124.20689392089844,448700
2026-01-07,123.95881480915929,124.5541966601802,121.5673622291962,122.30166625976562,924500
2026-01-08,121.0612852634095,123.65120352920822,120.65443632654339,123.01612854003906,807700
2026-01-09,123.03597476841142,124.18705295021255,121.37882615870338,124.11759185791016,599400
2026-01-12,124.11759123593595,126.2907354389016,123.5420521479195,125.97319793701172,619200
2026-01-13,126.73728048239361,128.54326891543087,126.22127729807606,127.1838150024414,764400
2026-01-14,127.85858599841387,128.51349620428607,126.93573389248587,127.46165466308594,759700
2026-01-15,128.12649479589717,128.7516521719163,126.76704096310065,128.5829620361328,669800
2026-01-16,129.06920298067266,129.1386565025554,124.70304904202317,125.40758514404297,720000
2026-01-20,123.31381445629715,124.23665897367604,121.64674073363501,122.18258666992188,728800
2026-01-21,124.38551240019345,126.8265834041896,124.38551240019345,126.00297546386719,714800
2026-01-22,127.36243324209687,127.50135542417804,124.37558361527809,124.78243255615234,658600
2026-01-23,127.5807427543441,127.5807427543441,124.8419695113768,125.9632797241211,730600
2026-01-26,126.02281335394882,126.35027602451154,124.7427381995872,126.16173553466797,568400
2026-01-27,127.20366341564758,128.19596906345964,126.86627555863203,127.15404510498047,669600
2026-01-28,126.7769709809863,127.253281020398,125.26866216509197,125.2785873413086,546700
2026-01-29,127.05480417038555,127.6898791577704,124.89158519945595,125.45719909667969,1580200
2026-01-30,120.04914251400511,121.75590189602448,118.41183665491903,120.30713653564453,1506200
2026-02-02,118.25306121687882,120.40636263716596,117.97521684918902,119.56290435791016,1164400
2026-02-03,119.80106069294891,121.904743759635,119.27513235558632,121.38874816894531,668400
2026-02-04,122.97643904658135,125.7846658425259,122.75813059308867,125.63581848144531,1023600
2026-02-05,124.01835917816783,124.94120370357324,123.04589634370225,123.36343383789062,768600
2026-02-06,124.39543656468548,125.81443394330616,123.7008256397766,124.82212829589844,676300
2026-02-09,124.77251141809083,126.00297588590428,122.41082667558867,122.62913513183594,781300
2026-02-10,124.13743690481736,125.50682356475336,124.13743690481736,124.85189819335938,761300
2026-02-11,125.74497385530917,127.38227213005817,124.93128352076246,125.53659057617188,536000
2026-02-12,125.85412490103818,127.35250095181168,123.18482033305587,124.20689392089844,603200
2026-02-13,124.08782504558044,125.39766820587027,123.87943419605793,124.01836395263672,589100
2026-02-17,124.43512919777002,125.16943325409997,122.32151333206401,124.46489715576172,577200
2026-02-18,124.75266376633411,124.75266376633411,123.29397329352271,124.18704986572266,596900
2026-02-19,122.94666756789263,124.04812740938058,122.1528200453224,122.20243835449219,840700
2026-02-20,122.4108240477527,123.84966419385236,121.4383611918978,122.12305450439453,1150900
2026-02-23,121.76582202276367,121.92459455628791,119.40413736677357,120.8132095336914,518300
2026-02-24,121.09105623216416,123.44282332818611,120.565135453431,122.48028564453125,631500
2026-02-25,123.16498167717626,123.16498167717626,119.59267523207804,119.84075164794922,672600
2026-02-26,120.43614049237267,121.04144754968674,118.69960559007295,119.8308334350586,570500
2026-02-27,119.00721734977425,119.86060081760228,117.04244882436544,117.60806274414062,567700
2026-03-02,115.25630240380598,116.44706615183253,113.92660890017476,116.07991790771484,723100
2026-03-03,110.26500400376206,112.2198397296792,108.42923253715806,112.19999694824219,971600
2026-03-04,113.06999969482422,113.72000122070312,110.97000122070312,112.12999725341797,904100
2026-03-05,110.91000366210938,111.83999633789062,109.69999694824219,110.43000030517578,765700
2026-03-06,109.1500015258789,111.16000366210938,107.87999725341797,111.0,673700
2026-03-09,108.79000091552734,110.0999984741211,106.94999694824219,109.44999694824219,832800
2026-03-10,110.9800033569336,111.04000091552734,107.68000030517578,107.86000061035156,796600
2026-03-11,107.97000122070312,109.43000030517578,107.41000366210938,107.62999725341797,812800
2026-03-12,105.25,105.66999816894531,103.37999725341797,103.72000122070312,814000