Datasetpublic
AgenticFinLab/PortBench-RawData

PortBench-RawData This repository contains the raw collected data and preprocessed asset files for PortBench. The data spans 2015–2025 across six heterogeneous asset classes: Equities, Bonds, Commodities, Real Estate, Cryptocurrency, and Cash. Repository Structure PortBench-RawData/ ├── raw_data/ # Raw collected data (~4.6 GB) │ ├── fred/ # FRED macroeconomic indicators (60 series) │ │ ├── bonds/… See the full description on the dataset page: https://huggingface.co/datasets/AgenticFinLab/PortBench-RawData.
sourceHugging Facemitupdated 2mo agoView on Hugging Face
2likes1.2kdownloads
rootraw_datayahoobondsEMB.csv
EMB.csv2840 linesDownload Raw Back to bonds
1date,open,high,low,close,volume
22015-01-02,64.2993925852437,64.47473594549949,63.55125021254633,63.896095275878906,4506900
32015-01-05,64.22925768009259,64.22925768009259,63.45773523940273,63.486961364746094,1378500
42015-01-06,63.49865033112906,63.65061815906167,63.28238859365884,63.28823471069336,768100
52015-01-07,63.79674780123472,64.1766651886576,63.627246060406634,64.08314514160156,1408700
62015-01-08,64.38124439516126,64.76700349905076,64.32863824596426,64.35786437988281,831900
72015-01-09,64.25847726337254,64.37537283428371,64.16495723921945,64.31692504882812,606200
82015-01-12,64.21172305447679,64.21172305447679,63.913633524648986,63.9428596496582,420100
92015-01-13,64.06561023907116,64.32862756353354,63.98962854649521,64.1474380493164,1375200
102015-01-14,64.56239021406988,64.69682409605404,64.29937302406125,64.63253021240234,685500
112015-01-15,64.89558112997592,65.11184289277084,64.65594381486703,64.7202377319336,1117800
122015-01-16,64.93649239433152,64.93649239433152,64.62086893955495,64.7669906616211,735500
132015-01-20,64.77281342785746,64.91308898187151,64.70851953658446,64.75527954101562,649900
142015-01-21,64.6384013827552,64.8605092492533,64.60333359721591,64.69685363769531,1051000
152015-01-22,64.52148028163784,64.74358360104218,64.39873862149761,64.49810028076172,1794100
162015-01-23,65.07675589512914,65.40407152399015,64.95986032293037,65.25794982910156,1129200
172015-01-26,65.18194304309532,65.26377526884494,64.65006256103516,64.65006256103516,1304200
182015-01-27,64.76116323505376,65.12354233147273,64.76116323505376,65.11185455322266,602400
192015-01-28,65.11769965203851,65.369024784376,64.99495345628404,65.1761474609375,1036700
202015-01-29,65.31640324894947,65.32224936584774,65.12936764173087,65.26380157470703,391800
212015-01-30,65.37481386356788,65.42741996717557,65.15271059982385,65.32221221923828,867800
222015-02-02,65.47415695593278,65.53866965090575,65.20437862898001,65.38618469238281,1557800
232015-02-03,65.56801641829124,65.78500966745247,65.50936524066822,65.73809051513672,933700
242015-02-04,65.62660126075822,65.66765436172302,65.09877248088756,65.1867446899414,636400
252015-02-05,65.27475248084164,65.5386647774117,65.26888647051979,65.53279876708984,505100
262015-02-06,65.53279516916167,65.63836097688483,65.34512311925994,65.36271667480469,507300
272015-02-09,65.38619430732514,65.42724743975789,65.30408804245961,65.3979263305664,566800
282015-02-10,65.03425279597498,65.06357835397378,64.81139376832071,64.92282104492188,829000
292015-02-11,64.98150986172962,65.00496495239446,64.79383781522925,64.86421203613281,447800
302015-02-12,65.09882255615231,65.39792650723093,64.95220358643125,65.38033294677734,2686500
312015-02-13,65.5679989818919,65.59732008844945,65.39205444472482,65.5386734008789,539600
322015-02-17,65.44483965379412,65.54454395147039,65.39205897366176,65.42724609375,761800
332015-02-18,65.3979165398846,65.4331036554289,65.15159330770908,65.40377807617188,303300
342015-02-19,65.28060981721872,65.42722874464897,65.18677603037973,65.21023559570312,343900
352015-02-20,65.27474309514577,65.45068310940952,65.25128353168643,65.39203643798828,401400
362015-02-23,65.28061758032433,65.3040771484375,65.08708397368706,65.3040771484375,649400
372015-02-24,65.28648346815463,65.61490847221108,65.19264967033354,65.60904693603516,592500
382015-02-25,65.81430067957157,65.90813446044922,65.70286886997846,65.90813446044922,587500
392015-02-26,65.9784832524735,66.04886191207895,65.7849452943977,65.83773040771484,613300
402015-02-27,65.84363766571802,66.00785465217228,65.69115717569353,65.94920349121094,350200
412015-03-02,66.02924094496608,66.05865518082663,65.71741772644081,65.72918701171875,1097600
422015-03-03,65.85859392621818,65.93507629300086,65.7350434158776,65.8468246459961,381100
432015-03-04,65.87621316396749,65.87621316396749,65.55851007356652,65.58792877197266,654700
442015-03-05,65.6114683524133,65.69383982278245,65.47615309189622,65.5820541381836,442300
452015-03-06,65.35848271812722,65.5055672551528,65.09373234694672,65.14080047607422,623600
462015-03-09,65.1408028720697,65.21140057969382,65.09373474121094,65.09373474121094,366300
472015-03-10,64.88780451075674,64.89956929682432,64.64070360536938,64.84073638916016,478000
482015-03-11,64.76428470858669,64.97608686734624,64.68779785262808,64.95255279541016,460000
492015-03-12,65.1113968469011,65.29966491833252,64.95843212482018,65.0290298461914,1303500
502015-03-13,64.83486716558214,64.87605065960429,64.48774978577599,64.5524673461914,821600
512015-03-16,64.56426786636551,64.61133602520061,64.3171667654813,64.3642349243164,1381800
522015-03-17,64.4230577846356,64.48777537072715,64.28773797135348,64.45247650146484,447400
532015-03-18,64.41128727333634,65.35850792756288,64.31126633819534,65.29967498779297,628600
542015-03-19,65.27024807456063,65.32319636346142,64.97607894422806,65.0054931640625,836300
552015-03-20,65.31732719458873,65.71739748614517,65.31732719458873,65.71151733398438,582200
562015-03-23,65.75856535287976,65.96448733483561,65.74680056269085,65.88800048828125,561500
572015-03-24,65.95270065003002,66.05860168844005,65.77620191178899,65.92328643798828,894000
582015-03-25,65.99393740316295,66.25869245721016,65.91745500372734,66.08807373046875,674900
592015-03-26,65.99393757779941,66.00570686307735,65.58798700905355,65.72918701171875,527600
602015-03-27,65.71736454253714,65.88210298243833,65.66441626763798,65.8409194946289,480300
612015-03-30,65.92918654355915,66.01743818372466,65.82917011274851,65.99390411376953,397700
622015-03-31,65.9174399037698,66.07040915626692,65.8939058273344,65.96450805664062,637400
632015-04-01,66.21124567297242,66.36472783776976,66.1285955407406,66.2879867553711,1491500
642015-04-02,66.41788171721926,66.63040040446899,66.41788171721926,66.61859130859375,681600
652015-04-06,66.7012197357215,67.00819309528161,66.67170601135756,66.86061096191406,571400
662015-04-07,66.80156979080976,66.84879264404523,66.64217858661299,66.73663330078125,1217500
672015-04-08,66.91369915870474,67.09079941651021,66.91369915870474,67.04947662353516,706200
682015-04-09,67.19119868574502,67.21481236936842,66.97868003698402,67.06723022460938,872700
692015-04-10,67.00819124938118,67.22070987588408,66.9963821568815,67.07312774658203,445300
702015-04-13,67.07312293070964,67.09083206433851,66.96095907926176,66.97866821289062,529800
712015-04-14,67.1026472882703,67.20300206397316,67.00819705932925,67.055419921875,784900
722015-04-15,67.08491817107422,67.16756378572583,67.0081771014258,67.16165924072266,457800
732015-04-16,67.1026493097902,67.16758581457762,66.97277630021536,67.01409912109375,764300
742015-04-17,66.94327676767747,66.99050414550949,66.73666261947567,66.92556762695312,778900
752015-04-20,66.81337115363299,66.83698483103542,66.63627082503896,66.76614379882812,855600
762015-04-21,66.72481767822235,66.86059519058648,66.71301309203115,66.8251724243164,853400
772015-04-22,67.00819826747568,67.07903481449625,66.96097090022887,67.06723022460938,1366400
782015-04-23,67.05540737354883,67.28563961567936,67.02589365296194,67.220703125,1374300
792015-04-24,67.36239624023438,67.36239624023438,67.26794150332044,67.36239624023438,744200
802015-04-27,67.4272975888172,67.48042497274297,67.36236111700964,67.43910217285156,617700
812015-04-28,67.37423123620113,67.47459056542647,67.31519925091384,67.3919448852539,1967500
822015-04-29,67.12628284082844,67.14399198303381,66.9019595331418,66.9668960571289,520900
832015-04-30,66.8960409155193,66.8960409155193,66.68942679349117,66.7779769897461,455500
842015-05-01,66.75545621004663,66.93318819913307,66.559951926034,66.84432220458984,831200
852015-05-04,66.8265844689053,66.8265844689053,66.74364403641573,66.74956512451172,316400
862015-05-05,66.76135229679444,66.76135229679444,66.56584809922302,66.64878845214844,529100
872015-05-06,66.66658706864332,66.71990847081723,66.58364668296129,66.63104248046875,476200
882015-05-07,66.51256528476456,66.57181230255958,66.40592698061154,66.53034210205078,488200
892015-05-08,66.70804252654281,66.91539344494677,66.70211692318526,66.89762115478516,911500
902015-05-11,66.87391949941946,66.93908757295354,66.48884118114997,66.58955383300781,1393900
912015-05-12,66.20448446995158,66.38221643756714,66.1156184861438,66.2341079711914,752200
922015-05-13,66.53033409155208,66.58957658230122,66.28743400359461,66.30520629882812,811200
932015-05-14,66.3170402506989,66.5243911743164,66.31111464719235,66.5243911743164,679800
942015-05-15,66.58365917675593,66.8561782836914,66.5599612735555,66.8561782836914,479700
952015-05-18,66.96874226704486,66.96874226704486,66.64290174757438,66.68437194824219,1375100
962015-05-19,66.59550262166135,66.59550262166135,66.34667692703252,66.35852813720703,639000
972015-05-20,66.41185240939043,66.51849071325927,66.29929301968818,66.41777801513672,849700
982015-05-21,66.53626461920301,66.81470933714307,66.5125667155578,66.77323913574219,768600
992015-05-22,66.74951194272005,66.87984809562134,66.72581404947336,66.86207580566406,633900
1002015-05-26,66.76139194026204,66.79693653550525,66.66067472055141,66.67845153808594,295800
1012015-05-27,66.67841070942698,66.70210407847253,66.54214897790919,66.55992126464844,373700
1022015-05-28,66.46514770991237,66.51846458094441,66.34073715759322,66.37628173828125,469600
1032015-05-29,66.39402259644577,66.61322462004003,66.37032471390242,66.5717544555664,563300
1042015-06-01,66.39872766380145,66.48792167738966,66.11924098968709,66.2024917602539,849300
1052015-06-02,66.14305377116418,66.22035679250219,66.00628200144313,66.11331939697266,529100
1062015-06-03,66.04194722736719,66.11330698993812,65.81003367004625,65.88139343261719,699200
1072015-06-04,65.73871096210523,65.97656788134277,65.61977796565654,65.81006622314453,824900
1082015-06-05,65.53650101230144,65.60191300006613,65.3878382286232,65.45919799804688,633100
1092015-06-08,65.41161491100962,65.44729252190358,65.2807909552952,65.29862976074219,447900
1102015-06-09,65.28082121512982,65.29271678216008,65.04890756316456,65.05485534667969,758600
1112015-06-10,64.90617254921256,65.01915318026609,64.82292175292969,64.82292175292969,529000
1122015-06-11,65.28079129039668,65.28079129039668,64.80507317433474,64.995361328125,679800
1132015-06-12,65.06674065562612,65.1381004410445,65.02511524833935,65.08457946777344,610300
1142015-06-15,65.07864563185576,65.07864563185576,64.73969454155777,64.76348114013672,809000
1152015-06-16,64.65045156572823,64.76937994018049,64.64450378595761,64.75154113769531,1126600
1162015-06-17,64.71586000817373,65.0429152885187,64.71586000817373,65.03697204589844,501400
1172015-06-18,65.23323859586633,65.3819014044593,65.07863254144642,65.37001037597656,580800
1182015-06-19,65.45922649311025,65.61978037316912,65.39381447687107,65.53652954101562,804900
1192015-06-22,65.72083160067068,65.72677938144172,65.57811661995765,65.63163757324219,521500
1202015-06-23,65.71490177147457,65.75057938972904,65.60786437988281,65.60786437988281,626800
1212015-06-24,65.76250790969611,65.77440348044847,65.63763163778209,65.66736602783203,536100
1222015-06-25,65.70896426194531,65.7684284806084,65.51272825721094,65.57814025878906,515800
1232015-06-26,65.51272540191374,65.57813740064095,65.32838497104369,65.37001037597656,723700
1242015-06-29,65.21540961460863,65.28676940674767,65.03106915595305,65.19757080078125,595700
1252015-06-30,65.20350561889174,65.43541922619164,65.20350561889174,65.36405944824219,788300
1262015-07-01,65.55033005681516,65.69359970112926,65.41900182668476,65.60405731201172,7283200
1272015-07-02,65.51447720436565,65.67564976853356,65.50850650071128,65.64580535888672,1021600
1282015-07-06,65.57417421268579,65.59208177032899,65.35927441234189,65.3712158203125,915500
1292015-07-07,65.32946466467288,65.562272146187,65.26380054893146,65.32349395751953,863400
1302015-07-08,65.39511241511394,65.4189861291226,65.1981201171875,65.1981201171875,940600
1312015-07-09,65.26976080996502,65.50853897707833,65.26976080996502,65.34736633300781,647600
1322015-07-10,65.61004469418741,65.64585983721096,65.51453157370291,65.59213256835938,584300
1332015-07-13,65.5324093067279,65.59210270269274,65.43093007815627,65.4906234741211,462500
1342015-07-14,65.40703923804091,65.53239671176831,65.24586664448091,65.27571105957031,1121400
1352015-07-15,65.25183279491081,65.31749688414611,65.22795453025131,65.27571105957031,934400
1362015-07-16,65.34137211266601,65.47867098950012,65.28764943541339,65.44882202148438,676300
1372015-07-17,65.50849424478419,65.59206586305999,65.3891075199078,65.4726791381836,551100
1382015-07-20,65.45476006007566,65.53833166363675,65.36521775502851,65.38312530517578,452700
1392015-07-21,65.40708022183165,65.49065192334892,65.35335750842033,65.42498779296875,745000
1402015-07-22,65.34733383402963,65.57417047510224,65.34733383402963,65.46672058105469,508900
1412015-07-23,65.43687918734875,65.45478674479659,65.24585765071726,65.29360961914062,481000
1422015-07-24,65.2578137968408,65.32944860212272,65.00709880982507,65.05485534667969,641200
1432015-07-27,64.82200755101965,64.93542812480091,64.77425559486416,64.79813385009766,760800
1442015-07-28,64.83397437318503,64.9414242867045,64.76831028412795,64.91157531738281,750800
1452015-07-29,65.06679538215727,65.25184627861587,65.05485852451753,65.24588012695312,823400
1462015-07-30,65.17420913016839,65.49655875922764,65.03691029481823,65.45477294921875,995300
1472015-07-31,65.52044776800987,65.57417043784689,65.3712120571571,65.46075439453125,419500
1482015-08-03,65.46615378701293,65.49611724217263,65.12459142838672,65.17253112792969,3302800
1492015-08-04,65.35230192216399,65.46615757221623,65.18451753584384,65.2684097290039,1428300
1502015-08-05,65.26840770594822,65.28039491704618,65.172532876072,65.2024917602539,810200
1512015-08-06,65.15458394017914,65.23248255784044,64.90290269122836,64.96881866455078,1426900
1522015-08-07,64.96281916846918,65.04671138068397,64.89690320576004,64.99877166748047,892900
1532015-08-10,64.98674945562327,65.05266538283435,64.92083352841219,65.0107192993164,618600
1542015-08-11,65.1665654815725,65.1665654815725,64.90290159274537,65.02873992919922,859400
1552015-08-12,64.96877211610814,65.10060396829886,64.9208324295333,65.06465148925781,905100
1562015-08-13,65.04667635074624,65.13655754987025,64.99873666335995,65.0107192993164,766200
1572015-08-14,65.00475342546436,65.04669952392578,64.94482650899215,65.04669952392578,1096000
1582015-08-17,64.88490447599446,65.09463496930911,64.88490447599446,65.0886459350586,576600
1592015-08-18,64.98078825562384,65.02273435710782,64.83696913186544,64.85494995117188,544700
1602015-08-19,64.79501868648742,64.8609346375121,64.62723429179984,64.68116760253906,1407000
1612015-08-20,64.32761473357043,64.52536257661838,64.32761473357043,64.44746398925781,1412800
1622015-08-21,64.2677010116482,64.43548542033331,64.15384534641949,64.17182159423828,1507000
1632015-08-24,63.27894870149577,63.66245712130391,62.93738637223599,63.24299621582031,1862300
1642015-08-25,64.09390978290337,64.09390978290337,63.69841869707706,63.734371185302734,1415100
1652015-08-26,63.70441297559853,63.88418457509072,63.674454090204286,63.722389221191406,1745800
1662015-08-27,64.35154200819748,64.6990977620673,64.35154200819748,64.6451644897461,1856000
1672015-08-28,64.59128183955688,64.84895203778308,64.59128183955688,64.6871566772461,799400
1682015-08-31,64.93883045928293,64.99275919214364,64.65719044070445,64.72310638427734,523300
1692015-09-01,64.68161456930339,64.86215222910803,64.60337745114587,64.77188110351562,3986600
1702015-09-02,64.58529182792198,64.66352431555431,64.44687555908858,64.48900604248047,780100
1712015-09-03,64.54314163334767,64.91024052183579,64.53110763646538,64.82598876953125,792900
1722015-09-04,64.79592347664162,64.91628645173141,64.39873713729038,64.77787017822266,698600
1732015-09-08,64.75382232666016,64.87418534774255,64.75382232666016,64.75382232666016,582800
1742015-09-09,64.94637113153925,64.99451631963262,64.79592086228084,64.97044372558594,972600
1752015-09-10,64.92232427058205,64.98250807524259,64.84409175245489,64.87418365478516,602700
1762015-09-11,64.87417357633163,64.91629947822179,64.80797507459296,64.8862075805664,520800
1772015-09-14,64.81997460417905,64.92829895019531,64.81997460417905,64.92829895019531,235800
1782015-09-15,64.87415499041285,64.99451336379474,64.83804380529617,64.85008239746094,576200
1792015-09-16,65.01255547575639,65.16300571228878,64.81396006160318,65.11486053466797,1286700
1802015-09-17,65.11484297541249,65.57823215014301,65.09678968651725,65.49398040771484,685600
1812015-09-18,65.5722655127522,65.7407691329208,65.54217820422454,65.66253662109375,1064900
1822015-09-21,65.63846722919673,65.67457383774727,65.28942137527653,65.29544067382812,790300
1832015-09-22,65.06074778713531,65.51811812312475,64.76586639548826,64.77188110351562,571000
1842015-09-23,64.82001057739501,64.85010247574608,64.56725516021066,64.63947296142578,748600
1852015-09-24,64.2422788462731,64.4769809496892,64.1520077469487,64.42282104492188,1100600
1862015-09-25,64.5853116521214,64.5853116521214,64.19413991113538,64.27237701416016,411800
1872015-09-28,64.01358626110387,64.09181875316466,63.61037602457085,63.71870040893555,516300
1882015-09-29,63.52612315075176,63.616394234743545,63.40576476634809,63.57426834106445,690600
1892015-09-30,63.86915783808828,64.03164672851562,63.83305123638382,64.03164672851562,985100
1902015-10-01,64.16462365083903,64.30969545851134,63.82611661727083,63.85029602050781,3095400
1912015-10-02,64.23111229908547,64.5756607055664,64.09812789452276,64.5756607055664,1013300
1922015-10-05,64.77514183454365,65.00483925098364,64.68447022403456,64.89603424072266,623000
1932015-10-06,64.91415503510136,65.13176501336667,64.8899756362109,65.1015396118164,726400
1942015-10-07,65.36146042876281,65.47631141711747,65.17407585765667,65.30706024169922,709200
1952015-10-08,65.15594931513138,65.34937990906155,65.04714431781134,65.33728790283203,666900
1962015-10-09,65.45208163905603,65.62133268419808,65.42186087342073,65.60924530029297,463400
1972015-10-12,65.50050858292948,65.71811861370998,65.50050858292948,65.69393920898438,277900
1982015-10-13,65.5367555082798,65.5367555082798,65.2345199584961,65.2345199584961,775200
1992015-10-14,65.42191095696117,65.53675733308778,65.30101396663233,65.53071594238281,701700
2002015-10-15,65.77251398295549,65.863185591077,65.68184698658355,65.85713958740234,713700
2012015-10-16,66.11705041111901,66.29839359446729,65.95989123808248,66.2137680053711,1156300
2022015-10-19,66.01430312629115,66.22586713652888,66.01430312629115,66.2198257446289,723100
2032015-10-20,65.95385719919851,66.03848280364537,65.74833458000646,65.85713958740234,1121300
2042015-10-21,65.59118223330556,65.7120746489355,65.55491081921654,65.62744903564453,604000
2052015-10-22,65.6576562934966,65.94175385285942,65.57907209448776,65.90548706054688,663900
2062015-10-23,66.08684147181293,66.14124166952271,65.9659444573197,66.03848266601562,687800
2072015-10-26,65.97800932996901,66.15934785950573,65.95382993701459,66.07472229003906,434600
2082015-10-27,65.92969942763533,66.02641707116433,65.80276097931683,65.8934326171875,1288800
2092015-10-28,65.8994245068441,66.03240886092188,65.57905562388271,65.62136840820312,566300
2102015-10-29,65.73020415640086,65.81482976467879,65.66975795216658,65.7181167602539,654400
2112015-10-30,65.72417448808262,65.77857469807246,65.53074383297891,65.58514404296875,892300
2122015-11-02,65.5729899251666,65.8643149412655,65.53657545578614,65.63368225097656,3335600
2132015-11-03,65.84002653793401,66.05245194456447,65.77326360577493,65.9978256225586,1028800
2142015-11-04,66.16174409528976,66.33775515835296,65.96145516519753,65.98573303222656,693900
2152015-11-05,66.06456756591797,66.16167893839751,65.9128345193125,66.06456756591797,840900
2162015-11-06,65.68223158594961,65.70650944002169,65.44552829690578,65.66402435302734,1091200
2172015-11-09,65.32413370796317,65.54870036695071,65.25737077233246,65.3484115600586,640700
2182015-11-10,65.28167747477357,65.46375913069433,65.2149145096379,65.43341064453125,461500
2192015-11-11,65.25735047767976,65.49405830436368,65.25735047767976,65.45156860351562,357600
2202015-11-12,65.50012636396362,65.63972281688147,65.48191913761032,65.57295989990234,834700
2212015-11-13,65.49408008745776,65.53049455112412,65.36662020357166,65.47586822509766,718900
2222015-11-16,65.33020175691065,65.51228332519531,65.26343882390806,65.51228332519531,1843200
2232015-11-17,65.621539266033,65.69436819772206,65.52442784974465,65.66402435302734,893700
2242015-11-18,65.92503572244193,65.92503572244193,65.76723191388473,65.82185363769531,539600
2252015-11-19,65.95535865938561,65.99177776090283,65.88252971740687,65.94322204589844,943100
2262015-11-20,66.06458123835945,66.21631431636695,66.03423740107358,66.14955139160156,1427800
2272015-11-23,66.09497358382103,66.167802546076,66.02821061473455,66.08283233642578,647400
2282015-11-24,66.0767415698608,66.0767415698608,65.89465997143085,66.01604461669922,801300
2292015-11-25,66.05249476707156,66.15567222710784,65.88862032533905,65.95538330078125,432900
2302015-11-27,65.94321854672145,65.99784025030709,65.88252622145043,65.96142578125,378300
2312015-11-30,65.92501216682194,66.00391172764434,65.76720841464949,65.78541564941406,1260600
2322015-12-01,65.93471124648838,66.01392140672745,65.8555010862493,65.97736358642578,2350100
2332015-12-02,65.89813536501218,65.97125098557618,65.69096359298555,65.76408386230469,793900
2342015-12-03,65.76412038357995,65.76412038357995,65.29494451230792,65.30712890625,1245000
2352015-12-04,65.14256773516534,65.43503946954698,65.1364732181457,65.40457153320312,1114300
2362015-12-07,65.2157173505033,65.45335250188387,65.20962283030572,65.24618530273438,637200
2372015-12-08,65.209599227888,65.24616168708299,65.1364836070083,65.142578125,1314400
2382015-12-09,65.30708439925122,65.41676246501474,65.22787427071545,65.25224304199219,1022100
2392015-12-10,65.20962189096784,65.28274218601504,65.1486906361402,65.15478515625,902200
2402015-12-11,64.89888348630957,64.91716240137174,64.10066855478632,64.15550994873047,1817500
2412015-12-14,64.06409422768473,64.55155353135383,64.06409422768473,64.41140747070312,1273700
2422015-12-15,64.50888110206799,64.69167479745232,64.45403973932419,64.62464904785156,1093800
2432015-12-16,64.64294056208267,64.85011236910286,64.36874764114324,64.67340850830078,1379800
2442015-12-17,64.8196736961869,64.95981980382354,64.70999554852804,64.72827911376953,943900
2452015-12-18,64.74650488445782,64.8074361056413,64.58198547363281,64.58198547363281,1017600
2462015-12-21,64.69167833464775,64.71605175844935,64.42357997034071,64.46623229980469,979800
2472015-12-22,64.49672054358123,64.69779788116483,64.4296947643867,64.57593536376953,1260300
2482015-12-23,64.58199578662307,64.8744722032647,64.5515324955438,64.86837768554688,1357000
2492015-12-24,64.87942314374345,65.15503479610149,64.86104965662751,64.89779663085938,955800
2502015-12-28,64.92227404761101,64.92227404761101,64.70178293173788,64.71403503417969,534100
2512015-12-29,64.7814357125676,64.86718645466176,64.72018918776632,64.77531433105469,438800
2522015-12-30,64.59156767428902,64.92230450325034,64.59156767428902,64.9100570678711,1078100
2532015-12-31,64.91614803055825,64.94677361387095,64.74465597874621,64.78752899169922,799600
2542016-01-04,64.60993110428831,64.8120488026531,64.58543156453415,64.72017669677734,1249700
2552016-01-05,64.76916196841408,65.14277169260029,64.75078848571778,64.89165496826172,1170500
2562016-01-06,64.79977491732603,64.94064137239775,64.76302328629242,64.8855209350586,913900
2572016-01-07,64.4016513627162,64.68951493206026,64.4016513627162,64.57926940917969,1173900
2582016-01-08,64.64668287968,64.80592287918658,64.49968564086087,64.52418518066406,2015700
2592016-01-11,64.58543253774137,64.58543253774137,64.3526939157839,64.4139404296875,787800
2602016-01-12,64.38941923450156,64.46291783015297,64.07093466562797,64.11380767822266,1318100
2612016-01-13,64.25468164117471,64.29142860421082,63.8504463565451,63.862693786621094,1520200
2622016-01-14,63.57481500048083,64.00354501182012,63.57481500048083,63.93617248535156,720900
2632016-01-15,63.452362915512715,63.84434625659185,63.15837774610837,63.30537033081055,1434100
2642016-01-19,63.64219484155209,63.691189225045754,63.42170376100537,63.53807067871094,1688500
2652016-01-20,63.158366806044874,63.305359365285526,63.023621679737104,63.15224075317383,2162500
2662016-01-21,63.28083413502105,63.50745127115266,63.2440871783322,63.44007873535156,803000
2672016-01-22,63.972943773248275,64.18118748140839,63.80145170347432,64.03419494628906,1325000
2682016-01-25,64.10160450817648,64.15059893296478,63.74024200439453,63.74024200439453,839200
2692016-01-26,63.76469224640758,64.03418240200698,63.59320021022888,63.94231033325195,1405200
2702016-01-27,64.13217881105336,64.49354105210006,64.13217881105336,64.24855041503906,773400
2712016-01-28,64.79978080840506,64.86102730195243,64.5425380590134,64.58541107177734,557400
2722016-01-29,64.98967567754963,64.98967567754963,64.68343839876475,64.81205749511719,1099100
2732016-02-01,64.68841647964841,64.74376072194366,64.38096201978053,64.49164581298828,2583100
2742016-02-02,64.32563043315628,64.36252347166574,64.1965001069898,64.35022735595703,1023500
2752016-02-03,64.37486449151622,64.64542142856546,64.22113714652082,64.63312530517578,1051300
2762016-02-04,64.71305084228516,64.74379818261542,64.5347265894177,64.71305084228516,1302600
2772016-02-05,64.63923240090921,64.73146499299679,64.62693159437545,64.64537811279297,802100
2782016-02-08,64.45477492818516,64.45477492818516,64.24570807549532,64.35639190673828,1115800
2792016-02-09,64.10429540325322,64.31336231625241,64.10429540325322,64.1473388671875,783800
2802016-02-10,64.27647218943073,64.42404911659283,64.19653566459,64.20883178710938,745000
2812016-02-11,63.96286174268988,64.1719333390489,63.91981828040795,64.13504028320312,882000
2822016-02-12,64.202638001133,64.4608986031458,64.12269684476064,64.3871078491211,991600
2832016-02-16,64.70688285479571,64.70688285479571,64.40557403570514,64.59619903564453,2044000
2842016-02-17,64.86674917809717,65.12501452387374,64.7929631004896,65.05122375488281,1727400
2852016-02-18,65.18037596931273,65.37099632231943,65.13733251246009,65.24801635742188,1249500
2862016-02-19,65.29106809639312,65.29106809639312,65.02665691607658,65.19268035888672,570100
2872016-02-22,65.50629313531441,65.54933660270464,65.43865273064603,65.51244354248047,657000
2882016-02-23,65.50011444091797,65.5985021475403,65.33409105022287,65.50011444091797,645600
2892016-02-24,65.18039192630465,65.53089007259256,65.18039192630465,65.51244354248047,847600
2902016-02-25,65.51244917534576,65.78915653359097,65.500148359956,65.7399673461914,1161100
2912016-02-26,65.96130792831015,66.07814217774553,65.80143491384425,65.85062408447266,1342000
2922016-02-29,66.0412271559067,66.13961015581772,65.86290298397316,65.94898986816406,1410100
2932016-03-01,66.34353252496761,66.78191646961382,66.26944317935506,66.72016906738281,7117100
2942016-03-02,66.45469407179938,66.59670655076025,66.33120864626848,66.55966186523438,2353700
2952016-03-03,66.55963518416615,66.66459822485868,66.46084311480956,66.63990020751953,1836700
2962016-03-04,66.6769402197835,66.83747496593958,66.6769402197835,66.80043029785156,1642800
2972016-03-07,66.86220397873022,66.94246903368656,66.74488952784505,66.93012237548828,1405400
2982016-03-08,66.87455324742976,66.97952104421417,66.56583496308463,66.66462707519531,1896900
2992016-03-09,66.68314469210075,66.83750382333247,66.59670395546435,66.82515716552734,989600
3002016-03-10,66.95479638270541,67.13385348167978,66.75104126552783,66.7880859375,1198200
3012016-03-11,66.96099758747944,67.23884688471703,66.96099758747944,67.20179748535156,1250100
3022016-03-14,67.10299254238222,67.23882931299966,67.05359649658203,67.05359649658203,1188700
3032016-03-15,66.88071897404257,67.03507809323216,66.67079283306462,66.67696380615234,1062000
3042016-03-16,66.62139970133885,67.42406432986903,66.62139970133885,67.3376235961914,1478900
3052016-03-17,67.6648654388942,67.98593506476801,67.6154740977855,67.8624496459961,1627400
3062016-03-18,68.14032265912445,68.1711963820483,67.8624779954849,67.91804504394531,1442700
3072016-03-21,68.07238860296607,68.27614382186172,68.07238860296607,68.17118072509766,1932700
3082016-03-22,68.07853803430629,68.214374794519,68.01061965419994,68.04148864746094,1738400
3092016-03-23,67.91799811825457,67.9735651283228,67.60310426253814,67.6154556274414,1193100
3102016-03-24,67.50435211874323,67.60313953618675,67.21415613075075,67.4549560546875,1100800
3112016-03-28,67.3252877427045,67.64018172915733,67.18327525134971,67.58460998535156,1212000
3122016-03-29,67.54753263223775,67.94269149013469,67.47343857988264,67.93651580810547,1629600
3132016-03-30,67.94272810362625,68.10326294823999,67.94272810362625,68.00447082519531,1205200
3142016-03-31,68.10324050179388,68.31316662807176,68.07854247917304,68.13410949707031,2063500
3152016-04-01,68.12729666205222,68.48060879937094,67.99712480125748,68.31324768066406,1421900
3162016-04-04,68.23884335931953,68.41240421042224,68.23884335931953,68.29463195800781,1170200
3172016-04-05,68.19546934693021,68.19546934693021,68.00951834480132,68.1148910522461,1325300
3182016-04-06,68.09007581982007,68.27603149414062,68.05908636013281,68.27603149414062,1525100
3192016-04-07,68.26363478560592,68.26363478560592,67.89172815044024,67.99710083007812,1535600
3202016-04-08,68.18307898090427,68.27605685259752,68.13968993798754,68.21407318115234,1011000
3212016-04-11,68.5301942206339,68.62317209625682,68.33184362619558,68.5177993774414,1608000
3222016-04-12,68.57978460633302,68.70375195727334,68.54879040407229,68.61077880859375,1618100
3232016-04-13,68.82150605389927,68.94547810111142,68.82150605389927,68.89588928222656,1859700
3242016-04-14,69.03846516013158,69.0942537749001,68.93309244552005,68.98268127441406,752000
3252016-04-15,69.05086877489016,69.0632636183139,68.95169111129516,69.0198745727539,734900
3262016-04-18,68.80915124964187,69.05709075927734,68.80295146141147,69.05709075927734,891300
3272016-04-19,69.26780925448861,69.32359313964844,69.10664792671975,69.32359313964844,2069100
3282016-04-20,69.37939453125,69.53435610174515,69.21823317380053,69.37939453125,1628000
3292016-04-21,69.42898276130367,69.71411148103375,69.12525468087337,69.13145446777344,1460700
3302016-04-22,69.10663266388673,69.16861632116941,69.02605438232422,69.02605438232422,930200
3312016-04-25,68.9021081616173,68.92070279158972,68.72854724742153,68.74714660644531,1438000
3322016-04-26,68.80292039279182,68.82151502003366,68.72234209839364,68.80912017822266,1135400
3332016-04-27,68.8649098677257,69.20582715941315,68.79672640938821,69.11904907226562,1227900
3342016-04-28,69.23065297033457,69.36082016008677,69.18106411831853,69.26164245605469,1635200
3352016-04-29,69.36079680588465,69.41038564120383,69.13765177599996,69.19343566894531,1128000
3362016-05-02,69.42364589928353,69.42364589928353,69.16857447416116,69.18101501464844,1025500
3372016-05-03,69.18723003577138,69.18723003577138,68.9134907103466,69.02547454833984,1387300
3382016-05-04,68.91343721344005,68.98187199167091,68.83256190574994,68.8636703491211,1001300
3392016-05-05,69.08146884057935,69.08146884057935,68.86994170370953,69.02547454833984,975200
3402016-05-06,68.9259123265517,69.1249941094537,68.82636906185864,69.112548828125,1031200
3412016-05-09,68.9072584070505,69.21832403127422,68.9072584070505,68.93836212158203,1198500
3422016-05-10,69.18718506544475,69.28050566086351,69.09386447002598,69.24317932128906,969800
3432016-05-11,69.39250483974122,69.43605382774552,69.28674368979988,69.40494537353516,1114900
3442016-05-12,69.53557118499627,69.6288917727558,69.43603270547311,69.54179382324219,780200
3452016-05-13,69.61647375021498,69.61647375021498,69.42983251435359,69.58536529541016,378100
3462016-05-16,69.62892144665963,69.66625254556226,69.54182346002727,69.6227035522461,863800
3472016-05-17,69.59778467003014,69.62888836677365,69.5044640868355,69.5728988647461,449300
3482016-05-18,69.5666962926419,69.5666962926419,68.86990778315308,68.90101623535156,1817100
3492016-05-19,68.6397412558694,68.73306189172038,68.51531215923985,68.66462707519531,1662600
3502016-05-20,68.82016837868157,68.95703328213644,68.68952137096196,68.73307037353516,1528400
3512016-05-23,68.94456219644464,68.94456219644464,68.68326829677865,68.7392578125,927700
3522016-05-24,68.7019344821381,69.01300001818935,68.7019344821381,68.90101623535156,1989200
3532016-05-25,69.0938949584961,69.12500341952352,69.00679696340097,69.0938949584961,972900
3542016-05-26,69.18719395093721,69.19963923004877,69.08143281090528,69.11875915527344,1003800
3552016-05-27,69.19966550944395,69.23076922606833,69.08145904541016,69.08145904541016,555800
3562016-05-31,69.06282975337055,69.1561504420037,69.02549863002486,69.0441665649414,976900
3572016-06-01,69.15283239666576,69.30274236131265,69.0403987317926,69.28400421142578,1858600
3582016-06-02,69.39017737612126,69.49012051106232,69.26525322299592,69.40892028808594,4650500
3592016-06-03,69.82740825142382,70.15846148365954,69.82116061528255,69.95858001708984,1301800
3602016-06-06,69.99604147840166,70.20841817227469,69.99604147840166,70.08973693847656,903800
3612016-06-07,70.47077775645651,70.52074931532563,70.1772008050381,70.20218658447266,1512700
3622016-06-08,70.695618053723,70.695618053723,70.47075089009076,70.57069396972656,810000
3632016-06-09,70.47705638193003,70.4832992553711,70.29591297554212,70.4832992553711,916300
3642016-06-10,70.36459344734983,70.37084108374512,70.20843589631956,70.21468353271484,893100
3652016-06-13,70.08350414661463,70.17719962653324,69.95858001708984,69.95858001708984,816300
3662016-06-14,69.65251755100921,69.72122725683249,69.55257442779337,69.64002227783203,1144200
3672016-06-15,69.74623834991496,69.97110092765679,69.73374307220298,69.91488647460938,1151300
3682016-06-16,69.88985374023076,70.00228733635693,69.77117250944511,69.92733001708984,894900
3692016-06-17,70.0460412030505,70.10226040793019,69.85240733573922,69.85865020751953,761200
3702016-06-20,70.42081424928739,70.42081424928739,70.2209327565072,70.33336639404297,1483700
3712016-06-21,70.3833237354647,70.40206187700892,70.25839961480344,70.27713775634766,946300
3722016-06-22,70.39582283673005,70.58321380615234,70.39582283673005,70.58321380615234,1392900
3732016-06-23,70.68937663659064,70.84553413809351,70.68937663659064,70.75183868408203,583900
3742016-06-24,69.65250519014984,70.37707364267767,69.65250519014984,70.15220642089844,1312400
3752016-06-27,70.31463719370865,70.55824264510103,69.92736466725218,70.36460876464844,1853900
3762016-06-28,70.7331343070389,70.92677294189859,70.63319593646222,70.88304901123047,1278400
3772016-06-29,71.44523904863706,71.64512062969317,71.22037167425484,71.59515380859375,1368300
3782016-06-30,71.63881062586574,71.95112560145598,71.57010094999202,71.92613983154297,5314800
3792016-07-01,72.25185472162244,72.47775981052897,71.91927355949471,72.20165252685547,1587200
3802016-07-05,72.40872521833226,72.44637446659438,72.22674587249159,72.36479949951172,1809900
3812016-07-06,72.28320015888124,72.48400406114287,72.23927445487222,72.46517944335938,1354700
3822016-07-07,72.65345374366291,72.65345374366291,72.38362296450215,72.44010162353516,1119400
3832016-07-08,72.58440962451296,73.01739501953125,72.58440962451296,73.01739501953125,1447800
3842016-07-11,73.1868637742294,73.37511965177302,73.13666635609083,73.22451782226562,1456600
3852016-07-12,73.17427652312688,73.20565408180259,72.97347259521484,72.97347259521484,1644300
3862016-07-13,73.1115203775729,73.14916961495429,72.97974325919519,73.01111602783203,1701800
3872016-07-14,73.10523841824825,73.33114340065569,72.92325913866767,73.04248809814453,3426400
3882016-07-15,73.0111592132891,73.0990106775043,72.94213237889922,73.02371215820312,6078700
3892016-07-18,72.99228270574072,73.01738379018295,72.84168098662964,72.92325592041016,3840700
3902016-07-19,72.97348571861546,73.04251253008105,72.84798024888525,72.94210815429688,2461700
3912016-07-20,73.00485156352026,73.04250559463613,72.83542517990182,72.91072845458984,2212700
3922016-07-21,72.97975525950127,72.97975525950127,72.79777593632966,72.91072845458984,1963700
3932016-07-22,72.99856428514056,73.25584204048913,72.87305885414143,72.91698455810547,2897300
3942016-07-25,72.96723847931777,73.06136642243757,72.72250869973394,72.73506164550781,1088000
3952016-07-26,72.6534318594699,72.70991050149078,72.50910659521954,72.5279312133789,3716500
3962016-07-27,72.99230929722431,73.0801607310057,72.52795103473066,72.85425567626953,2657800
3972016-07-28,72.79781792399214,73.08647346213547,72.61583849586007,72.6785888671875,1636100
3982016-07-29,72.72874913141823,72.91700013682275,72.6471693869536,72.91072845458984,1852800
3992016-08-01,72.84205623814904,72.89877468599471,72.51433362300283,72.63407897949219,2198100
4002016-08-02,72.72228968374165,72.72228968374165,72.4575940543956,72.46389770507812,2596900
4012016-08-03,72.4765035320903,72.64036479943691,72.43869124280911,72.56473541259766,2821500
4022016-08-04,72.90509363941143,73.09416478846755,72.88618748616163,73.050048828125,1375000
4032016-08-05,73.16981954002681,73.16981954002681,72.85470403399027,72.86100769042969,1896700
4042016-08-08,73.15087460137016,73.31473592396421,73.15087460137016,73.29582977294922,2728500
4052016-08-09,73.51639837502692,73.66134871629687,73.48488492260593,73.63613891601562,2394600
4062016-08-10,73.74958651102558,73.86302821722443,73.69917171470911,73.85042572021484,1565800
4072016-08-11,73.73698425292969,73.8252161571171,73.59202909132,73.73698425292969,2082500
4082016-08-12,73.84408582760456,74.06466547910598,73.84408582760456,74.05206298828125,2981200
4092016-08-15,74.0709635915974,74.15289660479871,74.0709635915974,74.14028930664062,866400
4102016-08-16,74.2222291255614,74.23483642569222,73.93862738020802,73.94493103027344,3161200
4112016-08-17,74.08359733812846,74.20333786372599,73.91343241017212,74.17182922363281,4524200
4122016-08-18,74.2348706658092,74.36091487559712,74.16554490794233,74.34831237792969,2233700
4132016-08-19,74.2096480751665,74.22855422254914,73.97646103813298,74.00167083740234,1289400
4142016-08-22,74.01428604426818,74.12772774895464,73.89454068702189,74.0962142944336,2127300
4152016-08-23,74.17180987505382,74.26004173754185,74.14660008458925,74.1592025756836,2851500
4162016-08-24,74.16553184508102,74.21595144342709,73.89453251431789,73.90713500976562,1835800
4172016-08-25,73.98903446521078,73.98903446521078,73.79365981239698,73.90080261230469,1066800
4182016-08-26,74.04572193800131,74.26630147808731,73.78733013626439,73.80623626708984,2447700
4192016-08-29,73.81259803028591,74.17812806668516,73.81259803028591,74.17182922363281,1803900
4202016-08-30,74.19706420347946,74.20336304866967,73.97018076138387,74.14664459228516,1880300
4212016-08-31,74.1528979580068,74.1528979580068,73.87559509277344,73.87559509277344,1646000
4222016-09-01,73.74400591084536,73.88957207461021,73.62376064013066,73.781982421875,4263800
4232016-09-02,74.02247792978612,74.02247792978612,73.75666649481124,73.99716186523438,2233500
4242016-09-06,74.25025815175185,74.4527816772461,74.09203649656754,74.4527816772461,3019200
4252016-09-07,74.69332358261282,74.7692717628891,74.45915847671424,74.66168212890625,2922700
4262016-09-08,74.60469765428998,74.71229208489855,74.29458446011348,74.31990051269531,2150400
4272016-09-09,74.18063334072701,74.21227960023846,73.5161053478581,73.59204864501953,3323500
4282016-09-12,73.1617295562852,73.77563066281708,73.1617295562852,73.57943725585938,2943900
4292016-09-13,73.52878747311402,73.59207518642071,72.74400920531637,72.76932525634766,5101800
4302016-09-14,72.99083244763388,73.20601163204192,72.8579268051684,72.90855407714844,2590800
4312016-09-15,72.8895449185577,73.2376344625693,72.8895449185577,73.21231842041016,2640900
4322016-09-16,73.30728972424983,73.30728972424983,72.89591227949843,73.00350189208984,1646400
4332016-09-19,73.23136945905433,73.31364304793202,73.11111935884834,73.26301574707031,2041200
4342016-09-20,73.41483274384208,73.52242228815139,73.27559694365793,73.34521484375,3388800
4352016-09-21,73.63636601956058,74.18064896370672,73.5540924874612,74.1426773071289,2238300
4362016-09-22,74.62368296893085,74.71228673234779,74.42748478261363,74.4338150024414,4748500
4372016-09-23,74.48441731434485,74.48441731434485,74.04139384590195,74.19961547851562,2978100
4382016-09-26,74.01611890519186,74.06042079378216,73.88321323942097,73.97181701660156,1771700
4392016-09-27,74.02246519586296,74.21865862670623,73.95917745964366,74.1806869506836,2338500
4402016-09-28,74.16167307295622,74.2629324469131,74.01610698899847,74.25660705566406,2134600
4412016-09-29,74.3452058887659,74.38950776728619,73.95914459228516,73.95914459228516,2133100
4422016-09-30,74.1173992144643,74.32625308967829,74.07942753844166,74.1806869506836,1942900
4432016-10-03,74.32815551757812,74.40442553250422,74.1756057890974,74.32815551757812,2778600
4442016-10-04,74.48703155621034,74.48703155621034,73.93404989660976,74.00396728515625,3174200
4452016-10-05,74.03578619287585,74.16926358702628,73.90866140131713,74.0230712890625,1380400
4462016-10-06,74.0230096459856,74.0230096459856,73.77512257051914,73.90859985351562,1722100
4472016-10-07,73.82598225853428,73.96581700673156,73.66072256981826,73.9531021118164,1368300
4482016-10-10,73.95310548011852,74.23913243699818,73.82598562104654,74.2264175415039,816800
4492016-10-11,73.80058996201019,73.80058996201019,73.48278533891974,73.63533020019531,2282500
4502016-10-12,73.52727779217986,73.6480451007346,73.3365930786001,73.63533020019531,1599000
4512016-10-13,73.53361083349131,73.84505790292948,73.47640349868146,73.80692291259766,2624300
4522016-10-14,73.87683469226023,73.87683469226023,73.40012795201311,73.43826293945312,1840500
4532016-10-17,73.2157991324622,73.47639628968186,73.2157991324622,73.45732879638672,2873600
4542016-10-18,73.39376184790441,73.5844416119265,73.34926941803482,73.57173156738281,2285000
4552016-10-19,73.45099698059809,73.75609152772223,73.45099698059809,73.66710662841797,1739900
4562016-10-20,73.89588863139818,73.94038105835428,73.71791892357378,73.73062896728516,1199800
4572016-10-21,73.8132842745941,74.06117143980448,73.78785932825039,74.03575134277344,1019500
4582016-10-24,74.00397873681649,74.10567368633096,73.92770388769566,74.02940368652344,1501300
4592016-10-25,73.98487962994356,74.06750704420708,73.94038719929226,74.06114959716797,2936800
4602016-10-26,73.80056919014844,73.82599413475724,73.56539208950137,73.62895202636719,947000
4612016-10-27,73.48276671609506,73.48276671609506,72.89800752164012,72.99970245361328,3326400
4622016-10-28,73.08235658603286,73.17769409784846,72.8090444037623,72.8217544555664,1758700
4632016-10-31,73.00605499788462,73.20944969747978,72.89164517628033,72.89800262451172,1562500
4642016-11-01,73.06585179493669,73.06585179493669,72.72764382760391,72.8233642578125,2315400
4652016-11-02,72.81055420662405,72.86798837688228,72.6956907346479,72.74674224853516,1960900
4662016-11-03,72.91266088728537,73.0147590516346,72.83608361261801,72.93818664550781,1557700
4672016-11-04,72.89353296007532,73.00201380369788,72.7467610368777,72.759521484375,1945200
4682016-11-07,73.23180083291865,73.35304222341648,73.13608035833415,73.34666442871094,2077200
4692016-11-08,73.44871004323944,73.5699562153625,73.365754954627,73.53804779052734,2773600
4702016-11-09,72.59363323458652,72.72763988219145,72.32561507083359,72.44686126708984,5961900
4712016-11-10,71.80233097337829,71.80233097337829,69.61992919786161,69.77307891845703,12674300
4722016-11-11,69.6582474357817,70.28999453949942,69.30089145702087,69.37108612060547,4638800
4732016-11-14,68.86059388159123,69.28813970910892,68.75210810789362,69.02012634277344,5219100
4742016-11-15,70.25803698755843,70.28994540089703,69.93897232833379,70.20698547363281,4015300
4752016-11-16,69.95178203637671,70.2197953517719,69.95178203637671,70.16236114501953,1974600
4762016-11-17,70.28995982281843,70.41120110759236,70.00918130715839,70.01556396484375,1671900
4772016-11-18,70.01558383499743,70.14320781367593,69.60718126097503,69.61994171142578,2975600
4782016-11-21,70.02195178244612,70.17510149839114,69.87517985611511,69.92623138427734,2473200
4792016-11-22,70.08575401973336,70.2325210571289,70.0219420526683,70.2325210571289,1205500
4802016-11-23,69.82412252775576,69.88155670930271,69.57525243431527,69.70925903320312,2676500
4812016-11-25,69.99007706520328,69.99007706520328,69.7412068312415,69.75396728515625,742800
4822016-11-28,70.02833299861558,70.11129295307394,69.91346948890101,69.99642944335938,1923400
4832016-11-29,69.83051098610858,70.02195178244612,69.83051098610858,69.92623138427734,1733600
4842016-11-30,69.80501883790329,69.90073928216798,69.66462950212095,69.75396728515625,7179400
4852016-12-01,69.52008589939786,69.55212476071983,69.18690422849117,69.3663101196289,7691900
4862016-12-02,69.32783376297866,69.68665028492208,69.32783376297866,69.4111328125,2809400
4872016-12-05,69.53930881620786,69.82123515912672,69.53930881620786,69.70590209960938,3110900
4882016-12-06,69.96218463962195,70.20566332275912,69.93655453269545,70.04547882080078,2678100
4892016-12-07,70.46199804678162,70.69266424685306,70.33384744204984,70.4555892944336,2872000
4902016-12-08,70.36580835018967,70.53880536434009,70.28891807254486,70.41065979003906,3290400
4912016-12-09,70.58370773623001,70.58370773623001,70.10955804744725,70.115966796875,2115800
4922016-12-12,70.3722776118328,70.3722776118328,70.17364544588075,70.2953872680664,1565100
4932016-12-13,70.39790393429703,70.55167972510186,70.34664370788067,70.51323699951172,1972800
4942016-12-14,70.62855528854122,70.79514365687609,69.8276327500124,69.89810943603516,3543700
4952016-12-15,69.82765036358853,69.9686086596331,69.62261433754385,69.76998138427734,3649500
4962016-12-16,69.98140839319738,70.19285311624654,69.84044524449794,69.91092681884766,1879000
4972016-12-19,70.06469192073035,70.39787838306087,70.01343171291913,70.2248764038086,2697200
4982016-12-20,70.30177481684555,70.42351660231569,70.18003303137543,70.34662628173828,1981600
4992016-12-21,70.40425334079083,70.65414064073529,70.38503199286286,70.57725524902344,1650500
5002016-12-22,70.68199393031391,70.71410457131373,70.43792757796851,70.59849548339844,1673300
5012016-12-23,70.6370115136964,70.70765686035156,70.60489598328243,70.70765686035156,519400
5022016-12-27,70.6113219860439,70.6434326171875,70.54067173732906,70.6434326171875,554600
5032016-12-28,70.64988947976174,70.78476595347851,70.64988947976174,70.73980712890625,645900
5042016-12-29,70.90038285582852,70.93891759537225,70.84899993634029,70.90680694580078,550200
5052016-12-30,70.88106291705152,70.96455642418819,70.79114532470703,70.79114532470703,645600
5062017-01-03,70.9902889805232,71.15085690272656,70.92606279167069,71.03524780273438,2818100
5072017-01-04,71.36920096144621,71.51049655576095,71.36277687529582,71.47838592529297,1975600
5082017-01-05,71.79951312855769,72.03715528656156,71.58756241197112,72.03073120117188,3175800
5092017-01-06,72.03075001044402,72.03075001044402,71.7609971553345,71.9922103881836,1433300
5102017-01-09,71.91513075119575,71.92797402336711,71.79952170108548,71.90870666503906,2148100
5112017-01-10,71.97935010009239,72.00504154214563,71.7545561073034,71.7930908203125,1443800
5122017-01-11,71.8894686156035,71.89589270437925,71.51694986891438,71.86377716064453,2419800
5132017-01-12,72.16561087082917,72.17203495651059,71.93439278771447,72.00504302978516,2753100
5142017-01-13,72.17206211816547,72.23628829872601,71.9536872240875,72.03718566894531,3549900
5152017-01-17,72.50602221611558,72.52528957522547,72.26838002009515,72.33261108398438,2269900
5162017-01-18,72.3647008123025,72.3647008123025,71.76096916730552,71.8251953125,3014300
5172017-01-19,71.83809197015327,71.8637834273526,71.56833901977687,71.6518325805664,2110800
5182017-01-20,71.58112378821534,71.76096384161023,71.48478702764359,71.74169158935547,1487100
5192017-01-23,71.76100228719635,72.12709687392352,71.73531083723302,72.08213806152344,2536600
5202017-01-24,72.01790884721805,72.06286766077969,71.8380735929715,71.84449768066406,1188600
5212017-01-25,71.81879603812035,71.81879603812035,71.62611263583265,71.76099395751953,2217600
5222017-01-26,71.75460710275286,72.13996920714237,71.52338886009014,71.7032241821289,1642400
5232017-01-27,71.82524348919992,71.96654404348942,71.7867038561202,71.9151611328125,1900000
5242017-01-30,71.90876730985073,71.93445877600256,71.75462341308594,71.75462341308594,2616700
5252017-01-31,71.85091150456273,72.01789855957031,71.76099389028406,72.01789855957031,3715100
5262017-02-01,71.98050299151681,72.12236269692386,71.77416294352516,72.03208923339844,1830400
5272017-02-02,72.43191536402885,72.45125898556928,72.23201979585689,72.24491882324219,3683600
5282017-02-03,72.4383281194245,72.72204756274785,72.36095366727112,72.66401672363281,5082600
5292017-02-06,72.71559805188994,73.12828311469453,72.59308686280198,72.66401672363281,1677300
5302017-02-07,72.66396573229791,72.7155470243583,72.28997307755162,72.57369232177734,2529500
5312017-02-08,72.57375308911395,72.9477411374754,72.57375308911395,72.85746765136719,2622200
5322017-02-09,72.85741934484331,72.88321245513495,72.70911511008228,72.76069641113281,1482500
5332017-02-10,72.68976870620627,72.89610866105555,72.68976870620627,72.87031555175781,1131900
5342017-02-13,72.85098247606251,72.99283721839807,72.85098247606251,72.94770050048828,1544100
5352017-02-14,73.0766555066071,73.16692892938288,72.75424901968431,72.87031555175781,3047100
5362017-02-15,72.56727094121989,72.89612701816462,72.49634110267232,72.85099029541016,3054300
5372017-02-16,72.82520828476716,72.88968862431562,72.76072302568411,72.81230926513672,2772000
5382017-02-17,72.72853555539794,72.85749632357896,72.68984830885124,72.83170318603516,1661100
5392017-02-21,72.8187528420641,72.96706203852325,72.74782299847939,72.94126892089844,1661400
5402017-02-22,73.08950924505938,73.16043902658106,72.92830609060644,73.04437255859375,2431600
5412017-02-23,73.19275232585561,73.28947529586294,73.17340871576107,73.25723266601562,2271100
5422017-02-24,73.31525713601835,73.4184296069516,73.2378827023526,73.39908599853516,2952600
5432017-02-27,73.44426051608221,73.46360413445208,73.19922823129929,73.22502136230469,1941900
5442017-02-28,73.31529486105522,73.41846738507682,73.19922823129929,73.22502136230469,1596500
5452017-03-01,73.15444107947647,73.27096016159626,73.07676004515857,73.25154113769531,2632900
5462017-03-02,73.14796006323802,73.14796006323802,72.87608387484292,72.908447265625,2339300
5472017-03-03,73.06381298039634,73.27095745888913,72.98613194894381,73.24506378173828,2121000
5482017-03-06,73.24505566158489,73.29684301014527,73.09616826915212,73.21916198730469,1129200
5492017-03-07,73.27095599315251,73.34863208433724,73.10264956439588,73.1673812866211,1074800
5502017-03-08,72.8307706863472,72.8566643620267,72.57831352186409,72.59773254394531,2115400
5512017-03-09,72.20934420870704,72.32586329107838,72.11224415027857,72.14460754394531,4940400
5522017-03-10,72.49413470478359,72.56534105549837,72.31288397158673,72.44882202148438,2324600
5532017-03-13,72.56537460153979,72.63010633064731,72.2740793511988,72.33233642578125,1672700
5542017-03-14,72.25464112297031,72.27406014267007,72.06044104854664,72.11222839355469,1965900
5552017-03-15,72.14460450463524,73.13501913242442,72.14460450463524,73.09617614746094,2631200
5562017-03-16,73.08325844503906,73.08325844503906,72.86963923529284,72.87611389160156,2371400
5572017-03-17,73.04439787052857,73.20622966829778,73.03145349974142,73.17386627197266,2351800
5582017-03-20,73.32272609187976,73.33567539737804,73.17384364964053,73.3292007446289,1591800
5592017-03-21,73.34860720636598,73.44570722612688,73.32918819015623,73.33566284179688,2333100
5602017-03-22,73.40043910175297,73.43927715775014,73.16740088833963,73.40691375732422,3487300
5612017-03-23,73.49100544613258,73.5816307964165,73.45216742135693,73.51689910888672,2970600
5622017-03-24,73.55579250986361,73.71115460335228,73.5298988276155,73.62699890136719,2324700
5632017-03-27,73.62695311093968,73.73052777551648,73.57517071736311,73.6204833984375,2234300
5642017-03-28,73.8470845810343,73.8470845810343,73.56873370098073,73.5946273803711,1393200
5652017-03-29,73.536359452528,73.84707864150695,73.536359452528,73.8341293334961,2221500
5662017-03-30,73.83412958596274,73.86002326335903,73.64640412887518,73.70466613769531,1982200
5672017-03-31,73.59461976239693,73.66582613867112,73.5104640784108,73.60108947753906,2005300
5682017-04-03,73.75507248596602,73.83305320202483,73.61860995118835,73.8005599975586,3490100
5692017-04-04,73.72262828092845,73.73562755446163,73.605659607981,73.66414642333984,1971500
5702017-04-05,73.74214348655144,73.97607592636982,73.70965025330847,73.93708801269531,1673300
5712017-04-06,73.8850720177247,73.9695524081123,73.84608411925004,73.8980712890625,1428400
5722017-04-07,73.89804947139741,73.99552414657501,73.80707442996976,73.8525619506836,1374400
5732017-04-10,74.09950819640466,74.09950819640466,73.8135837479047,73.84607696533203,1210600
5742017-04-11,73.92405592839215,74.01503098567035,73.82658123623156,73.96954345703125,1444600
5752017-04-12,74.04103586529597,74.22948564349016,73.98904869384181,74.18399810791016,2048200
5762017-04-13,74.27495752455103,74.3009461470311,74.1319953120682,74.1514892578125,2477500
5772017-04-17,74.22945236435554,74.3594152769554,74.21645309843515,74.26844024658203,1765600
5782017-04-18,74.31395505096532,74.43742333371172,74.28796146734665,74.4049301147461,1632800
5792017-04-19,74.4569289074148,74.47642285873023,74.17100440073536,74.19049835205078,3407400
5802017-04-20,74.34643647618412,74.38542436654282,74.22296821302378,74.24246215820312,1225200
5812017-04-21,74.40492987837797,74.47641099365994,74.37243665951556,74.43092346191406,1232100
5822017-04-24,74.46342915779282,74.66487823792234,74.46342915779282,74.65837860107422,2649900
5832017-04-25,74.52189683386091,74.61287189528767,74.41142782466684,74.46990966796875,1446500
5842017-04-26,74.41791632961807,74.55438386820818,74.39192770659659,74.4569091796875,1123400
5852017-04-27,74.45041925497173,74.63236938646392,74.42442567079154,74.62586975097656,1377500
5862017-04-28,74.66484259485499,74.85978698730469,74.61285544042791,74.85978698730469,1998600
5872017-05-01,74.77109094770296,74.89503196173284,74.67976389443835,74.75804138183594,1754300
5882017-05-02,74.84281289961402,75.02546691894531,74.75800569281824,75.02546691894531,2119500
5892017-05-03,75.09071059534263,75.11027996066667,74.90153176896106,74.93415069580078,1898600
5902017-05-04,74.76455731247256,74.79065146416586,74.52971492418342,74.5949478149414,1877900
5912017-05-05,74.56236708839762,74.71892709138127,74.48408459842942,74.67326354980469,2612800
5922017-05-08,74.60148937042005,74.6928164334052,74.44492940201003,74.47102355957031,2107400
5932017-05-09,74.51666740534557,74.64713318172902,74.33400835067825,74.39924621582031,2216200
5942017-05-10,74.54929956658093,74.64715141124,74.50363603600023,74.61453247070312,2248200
5952017-05-11,74.66018189913751,74.77108328984443,74.60799857186731,74.73846435546875,1078500
5962017-05-12,74.849379997075,75.00594494995701,74.84286019008552,74.99942016601562,2239600
5972017-05-15,75.05809783935547,75.08419198758267,74.97329559032949,75.05809783935547,2757200
5982017-05-16,75.08422684267069,75.14945975504573,75.01899393029566,75.07118225097656,1947300
5992017-05-17,75.00590524874298,75.09070748728699,74.93414759422527,75.06461334228516,3192900
6002017-05-18,74.54929302020636,74.78413543598536,74.39273306867072,74.67976379394531,2981200
6012017-05-19,74.87541647222427,75.01893174666002,74.85584711242814,74.96674346923828,2241000
6022017-05-22,74.96024484188267,75.05157186469454,74.93415069580078,74.93415069580078,1351200
6032017-05-23,74.94067654071183,75.01243420398417,74.88196844000713,74.97982025146484,1353400
6042017-05-24,75.1690369662906,75.33212174190552,75.05161572876976,75.26688385009766,1951100
6052017-05-25,75.26686088336628,75.29295503673666,75.14943968167503,75.2081527709961,2585300
6062017-05-26,75.29293664568473,75.3386001586914,75.26032269465121,75.3386001586914,614200
6072017-05-30,75.4625793820231,75.4625793820231,75.29949462410698,75.37777709960938,1053500
6082017-05-31,75.35819684279244,75.50171221482475,75.27339456702401,75.4299545288086,2408900
6092017-06-01,75.51770196770806,75.9760973982973,75.33434379547238,75.55699157714844,7100900
6102017-06-02,75.6683190951832,75.97609602379045,75.59628481508872,75.96955108642578,4552000
6112017-06-05,75.89089039950068,75.89089039950068,75.74682198448585,75.8385009765625,2083300
6122017-06-06,75.9302534577298,76.00228773495559,75.91060865414734,75.99574279785156,2215700
6132017-06-07,76.13326768262566,76.15946242160238,75.8320356785966,75.93025970458984,3462200
6142017-06-08,75.83855348957816,75.83855348957816,75.62900064885474,75.81890869140625,2416300
6152017-06-09,75.89750995863118,75.89750995863118,75.62901766684227,75.65521240234375,4241300
6162017-06-12,75.75995705939675,76.01534936979039,75.63553337110606,75.64862823486328,3099900
6172017-06-13,75.72075436013158,75.76659393310547,75.65526996961727,75.76659393310547,914900
6182017-06-14,76.00884392152005,76.19220209822161,75.85822542143772,75.93025970458984,3760600
6192017-06-15,75.92372069552454,75.92372069552454,75.68142308817139,75.68797302246094,1868700
6202017-06-16,75.74032824465414,75.8254573673675,75.62899939663359,75.68138885498047,1139400
6212017-06-19,75.66176838811934,75.81893181756617,75.4653103542093,75.60282897949219,1569000
6222017-06-20,75.41951070958078,75.46535027559099,75.19031287952966,75.24925231933594,2963400
6232017-06-21,75.38018577994237,75.38018577994237,75.00691948976308,75.09204864501953,2164100
6242017-06-22,75.17063103967905,75.35398921340686,75.14443630112714,75.2557601928711,2058900
6252017-06-23,75.47839816209584,75.51768776414652,75.38671909322123,75.50459289550781,2985100
6262017-06-26,75.5635437733534,75.68796753515414,75.5635437733534,75.64212799072266,2732700
6272017-06-27,75.6094189105197,75.61596884741772,75.24925231933594,75.24925231933594,2162400
6282017-06-28,75.39326209932113,75.39326209932113,75.17061436522127,75.3343276977539,4264600
6292017-06-29,75.18370819199569,75.18370819199569,74.954510528852,74.98070526123047,5172600
6302017-06-30,75.05931666884327,75.08551141071784,74.87595347572119,74.88905334472656,4519800
6312017-07-03,74.91730514085233,74.9961949482905,74.57545933974849,74.64777374267578,6778100
6322017-07-05,74.5623253063835,74.70037873878763,74.5491795099682,74.58204650878906,6692500
6332017-07-06,74.25991394188256,74.36510036428808,74.15473253504169,74.17445373535156,5186700
6342017-07-07,74.07579972770814,74.31903942668117,74.02320654702828,74.22042846679688,2760000
6352017-07-10,74.50972403164367,74.66750366495529,74.50315364192919,74.5491714477539,2521600
6362017-07-11,74.66090234779415,74.68062354122249,74.51627357523583,74.6214599609375,1543100
6372017-07-12,75.07509647998258,75.29203973713722,74.9830608585652,75.06195068359375,1957700
6382017-07-13,75.14078818461367,75.18680596327805,74.96986285719093,75.06847381591797,1629700
6392017-07-14,75.32491717943284,75.38408079079375,75.22630614493245,75.2591781616211,2062800
6402017-07-17,75.27888340689431,75.338047005713,75.19999359290487,75.28545379638672,1854100
6412017-07-18,75.43008122228477,75.53526763899625,75.33804561544443,75.50239562988281,3067400
6422017-07-19,75.63388554443088,75.63388554443088,75.52869911813217,75.5878677368164,1688400
6432017-07-20,75.73905861455988,75.7982272267283,75.6075806117301,75.61415100097656,1285900
6442017-07-21,75.7785133117791,75.87055394737608,75.71277429969422,75.79166412353516,1105900
6452017-07-24,75.76534185669203,75.78506305208215,75.54839867627388,75.64043426513672,1192000
6462017-07-25,75.50239898744343,75.50239898744343,75.37092097627172,75.41693878173828,1255400
6472017-07-26,75.56813829208652,75.85082053123259,75.52869589169184,75.82452392578125,1598400
6482017-07-27,75.85082961756578,75.85740502360746,75.59444395315806,75.71277618408203,1760300
6492017-07-28,75.68647957548056,75.7390727926835,75.60101935919974,75.71277618408203,1821200
6502017-07-31,75.76531333173455,75.78503451969982,75.66670237634666,75.77188873291016,967000
6512017-08-01,75.80099472380454,75.94619552129089,75.75479492782253,75.86039733886719,1365000
6522017-08-02,75.78775234268006,75.97915282351845,75.76795316111007,75.96595001220703,2062900
6532017-08-03,75.91974934917025,76.23655135674983,75.91974934917025,76.22994995117188,926900
6542017-08-04,76.13098509296216,76.13758650166899,75.9527873410736,76.05178833007812,1184900
6552017-08-07,75.9989757411216,76.22997465724562,75.9989757411216,76.19037628173828,1293000
6562017-08-08,76.12434380679689,76.26954450988741,76.03194427490234,76.03194427490234,1029100
6572017-08-09,76.03193376863604,76.09793774120885,75.99893681774577,76.05833435058594,1040000
6582017-08-10,75.96593639957685,75.97253780404962,75.72173982344276,75.74153900146484,1487200
6592017-08-11,75.7943695385837,75.9329739184515,75.76137257203303,75.88017272949219,935500
6602017-08-14,76.08478530281332,76.28278728082238,75.88018695149691,76.05178833007812,1168400
6612017-08-15,76.071533203125,76.12432932888296,75.9527331082268,76.071533203125,1926500
6622017-08-16,76.16398910109767,76.21018889245968,76.1045864919753,76.13758850097656,1787200
6632017-08-17,76.20353107061374,76.24973082777437,76.03853121855488,76.071533203125,790800
6642017-08-18,76.20359024760972,76.35539244496223,76.1705932728112,76.26299285888672,974500
6652017-08-21,76.32893936690328,76.38174053275928,76.26953679646621,76.33554077148438,3495100
6662017-08-22,76.43455409611289,76.46095468506223,76.3355581817997,76.36195373535156,800200
6672017-08-23,76.37514232813926,76.5335407969475,76.27614139686041,76.52693939208984,723500
6682017-08-24,76.58634858522535,76.62594694700121,76.47414986992912,76.60614776611328,1635200
6692017-08-25,76.70517078717502,76.82397094209871,76.67877019325881,76.8107681274414,982200
6702017-08-28,76.7381400714554,76.83714100407919,76.6193399593862,76.69194030761719,2025900
6712017-08-29,76.76456740267348,76.80417081075984,76.67876925005002,76.73816680908203,1404900
6722017-08-30,76.81735894700905,77.00215804355312,76.81735894700905,76.98896026611328,923000
6732017-08-31,77.15398424964756,77.39818097395309,77.08798527106227,77.27938079833984,1918800
6742017-09-01,77.24028292920283,77.2999101593631,77.10776954851012,77.2071533203125,1325800
6752017-09-05,77.32639516872018,77.53841147452049,77.2866436910287,77.46553039550781,1803300
6762017-09-06,77.5450256855224,77.5450256855224,77.31975555419922,77.31975555419922,2192000
6772017-09-07,77.51855903109622,77.68419697774385,77.45230486341094,77.6179428100586,1851500
6782017-09-08,77.82330418603026,77.82330418603026,77.59803908614914,77.6907958984375,677900
6792017-09-11,77.71731224254661,77.71731224254661,77.53842046246362,77.55829620361328,1789800
6802017-09-12,77.41252554108958,77.47878474414776,77.37277406314867,77.39927673339844,1215900
6812017-09-13,77.43902821133935,77.47215781286845,77.36614713186935,77.39927673339844,881300
6822017-09-14,77.37942755030306,77.47218440057677,77.33967605871982,77.45230865478516,814300
6832017-09-15,77.53842046246362,77.57155006762508,77.47216630700876,77.55829620361328,959500
6842017-09-18,77.5384455486046,77.54507248275452,77.37943451309421,77.40593719482422,2226200
6852017-09-19,77.2800276908256,77.5450493742794,77.2336492753363,77.29328155517578,1706700
6862017-09-20,77.2071196059824,77.25349800525545,76.67708147927117,76.79634094238281,3079900
6872017-09-21,76.90239729963791,77.03490565505166,76.86264580398773,77.01502990722656,2297000
6882017-09-22,77.16077841328887,77.17403227939577,77.0680215700158,77.14752960205078,2095100
6892017-09-25,77.12765898370102,77.15415660793822,76.92226448434393,77.07465362548828,2725800
6902017-09-26,77.10113156190582,77.16738571097541,76.98849394813321,77.04812622070312,1232600
6912017-09-27,76.84270915433223,76.84270915433223,76.65719052696846,76.72344970703125,2150600
6922017-09-28,76.65721427473949,76.93548977455971,76.62408972931212,76.88248443603516,2359400
6932017-09-29,77.02161428082175,77.19387909156526,76.93548440288347,77.13424682617188,2763000
6942017-10-02,76.98262866569587,77.18217094976634,76.96267545220304,77.06244659423828,2066100
6952017-10-03,77.10234009919627,77.142251594064,77.02917494560401,77.04248046875,2161300
6962017-10-04,77.22871015436009,77.22871015436009,77.02916792192674,77.10233306884766,1801000
6972017-10-05,77.1821717472222,77.22207817462018,77.08905336691282,77.14226531982422,1230600
6982017-10-06,76.98260210253041,77.06242000353132,76.86953054870612,76.94934844970703,1313700
6992017-10-09,76.96266562441949,76.96266562441949,76.80303486228989,76.84294128417969,1337900
7002017-10-10,76.88947138943921,77.11561953528646,76.88281863011673,76.98258972167969,1717300
7012017-10-11,77.02252498698313,77.11564334797781,77.00921946422956,77.06908416748047,2132900
7022017-10-12,77.16220908276631,77.24867468972874,77.11564989831416,77.21541595458984,1418700
7032017-10-13,77.36837074628512,77.46148908114577,77.33511202330546,77.43488311767578,1276000
7042017-10-16,77.1954254505559,77.38166209839441,77.1954254505559,77.29519653320312,1054900
7052017-10-17,77.34176628502951,77.38832545336416,77.2353475036512,77.33511352539062,1149100
7062017-10-18,77.35507957915519,77.38833323155436,77.28191443948006,77.34842681884766,1813600
7072017-10-19,77.45483632163611,77.53465421204609,77.30851113440413,77.43488311767578,1315300
7082017-10-20,77.33511448726017,77.33511448726017,77.14887781160522,77.18213653564453,940300
7092017-10-23,77.22205753571959,77.26196902702168,77.1089859719315,77.11563873291016,2075000
7102017-10-24,77.02250664162815,77.1222726656671,76.99590067702815,77.01585388183594,1683400
7112017-10-25,76.8362762119149,76.90944135670422,76.74315785937752,76.8828353881836,2402700
7122017-10-26,76.902824524086,76.902824524086,76.64342257014926,76.65672302246094,3818800
7132017-10-27,76.76974498285628,77.06240549017278,76.67662665317711,77.02249908447266,2868200
7142017-10-30,77.13558567196449,77.30186916092723,77.12893291152655,77.2486572265625,2215200
7152017-10-31,77.29520189913731,77.4481849130924,77.24198997475568,77.32180786132812,1250200
7162017-11-01,77.34521235625321,77.43201532229573,77.25173615749264,77.33853912353516,2356000
7172017-11-02,77.4253071101384,77.56552135415801,77.3251526232476,77.55216979980469,4631000
7182017-11-03,77.11821288271739,77.24507564223777,77.01805834067875,77.0647964477539,2022400
7192017-11-06,76.92455261538746,76.96461237920583,76.87781452624279,76.95793914794922,2305300
7202017-11-07,76.79769356437211,76.88449651554146,76.53062166742924,76.55065155029297,1668200
7212017-11-08,76.55062132321576,76.65744902099654,76.45714517738215,76.5172348022461,2401700
7222017-11-09,76.41710716305096,76.46384525237727,76.31027942776353,76.35701751708984,2011900
7232017-11-10,76.35698648929625,76.43043275611682,76.23680215214146,76.41707611083984,1948800
7242017-11-13,76.45048221394931,76.57734490624046,76.45048221394931,76.50389862060547,1841800
7252017-11-14,76.39039819276364,76.49722591986036,76.33030345734043,76.44380950927734,1950100
7262017-11-15,76.4838942294953,76.54398388645636,76.40376959280994,76.49724578857422,1337600
7272017-11-16,76.69085338883268,76.89116237312923,76.64411530503936,76.80435943603516,3362800
7282017-11-17,76.86446817445756,77.004682451386,76.83108163963506,76.94458770751953,1191700
7292017-11-20,76.91790510705665,76.97132154292879,76.89787521712253,76.9245834350586,829000
7302017-11-21,76.98460349022054,77.09143116422356,76.95121697668205,77.03134155273438,1248400
7312017-11-22,77.19162094003961,77.40528147990115,77.10482309680712,77.3585433959961,1209900
7322017-11-24,77.36521178087716,77.3852416579675,77.30511705553774,77.33182525634766,388600
7332017-11-27,77.4653837896998,77.47206211536975,77.32516951505016,77.365234375,1518900
7342017-11-28,77.50544005841112,77.54549981985053,77.35854747437412,77.47205352783203,1864000
7352017-11-29,77.33849715948327,77.33849715948327,77.1782479679275,77.19160461425781,1885100
7362017-11-30,77.24502170705634,77.31178965710517,77.0580694092924,77.11148071289062,5257400
7372017-12-01,77.31864954868686,77.47281989272687,77.2181041168306,77.36557006835938,2354900
7382017-12-04,77.37894097950652,77.43256075149246,77.31190731511056,77.4124526977539,2186100
7392017-12-05,77.47949312787406,77.56663485936973,77.42587334766678,77.51971435546875,1224800
7402017-12-06,77.58672332763672,77.65375187143646,77.5398028355819,77.58672332763672,1445000
7412017-12-07,77.5197367258002,77.5197367258002,77.3521627186601,77.42589569091797,1661400
7422017-12-08,77.4794708628287,77.54650451823946,77.35882255656915,77.43925476074219,1246200
7432017-12-11,77.49962378989282,77.55324358220179,77.38566958559898,77.39907836914062,1995500
7442017-12-12,77.3990832361012,77.43929936134992,77.31194147945853,77.42589569091797,1017000
7452017-12-13,77.49290665067764,77.85486703747219,77.45938981128953,77.6470718383789,1888400
7462017-12-14,77.6202501950901,77.72079046681746,77.57332969696708,77.6872787475586,3148300
7472017-12-15,77.77443301496606,77.86827403252101,77.64707515659067,77.787841796875,1176800
7482017-12-18,77.87496763465454,77.92188813693164,77.787831020126,77.8682632446289,1564100
7492017-12-19,77.7878405917414,77.82135231809075,77.63367028588853,77.70069885253906,1048400
7502017-12-20,77.66715115929709,77.66715115929709,77.49957726329667,77.58000946044922,1947800
7512017-12-21,77.64122634256921,77.70174962726631,77.54035762167156,77.57398223876953,1864800
7522017-12-22,77.62104767548878,77.86985648391446,77.60760090791793,77.82950592041016,1791700
7532017-12-26,77.82946909670018,77.91689100093406,77.7891236826805,77.86981964111328,619400
7542017-12-27,77.91693372989901,78.01107650116761,77.78916634157895,77.94383239746094,932700
7552017-12-28,78.01106131307962,78.01106131307962,77.89674071559963,77.97071075439453,761100
7562017-12-29,78.03122592599648,78.15226732869472,77.91691047078002,78.07157135009766,1109500
7572018-01-02,78.02452186580295,78.30022935555448,78.01779591643444,78.27333068847656,5965300
7582018-01-03,78.39434342567638,78.39434342567638,78.15226064099559,78.23967742919922,3111100
7592018-01-04,78.37418504800708,78.4414291381836,78.22624497138163,78.4414291381836,2974500
7602018-01-05,78.55574659432119,78.58264525715218,78.38763379942405,78.4885025024414,1705400
7612018-01-08,78.40783108978788,78.48852710357386,78.2666169134601,78.3473129272461,3412900
7622018-01-09,78.34057390124404,78.34057390124404,78.04469369714349,78.10521697998047,2979000
7632018-01-10,77.80934280711719,77.88331286387597,77.73537275035842,77.8765869140625,2124400
7642018-01-11,77.9034622164045,78.00433091176595,77.87656355561512,77.97743225097656,1787900
7652018-01-12,77.84970630014122,78.09851519697884,77.83625952779218,78.09178924560547,1651900
7662018-01-16,78.11195501345829,78.22627051712901,78.05143172125815,78.09850311279297,3556900
7672018-01-17,78.0783374164963,78.15230748561956,78.01781411885119,78.11868286132812,1973900
7682018-01-18,77.9639943059223,78.02451245174866,77.89002426298192,77.93709564208984,2175000
7692018-01-19,77.82954075162422,77.84971347720638,77.67487976856225,77.71522521972656,3803400
7702018-01-22,77.65468039974913,77.78244266140042,77.56725844502327,77.72864532470703,2131900
7712018-01-23,77.9102115327334,77.93711020159081,77.79589603788673,77.8765869140625,1812600
7722018-01-24,77.74880604160508,77.77570470402458,77.61431272950757,77.76225280761719,2539300
7732018-01-25,77.83619504250126,77.91689100093406,77.7218796158499,77.86981964111328,1937700
7742018-01-26,77.99763428625894,78.0312589074852,77.8564201118231,78.01780700683594,2166400
7752018-01-29,77.66138318917825,77.71518051338205,77.58069233326775,77.5941390991211,3249100
7762018-01-30,77.58071246618013,77.58743328565332,77.43949830129517,77.45967102050781,2717200
7772018-01-31,77.62105362446894,77.69502367776747,77.47983946737072,77.57398223876953,4581600
7782018-02-01,77.54026794433594,77.70883374421493,77.49981379851538,77.54026794433594,4756500
7792018-02-02,77.24358665511497,77.25033072715686,76.90645507209618,76.94017028808594,5537200
7802018-02-05,76.79858482331332,77.14919944811909,76.34008560981633,76.50190734863281,9921100
7812018-02-06,76.67044953241567,76.85250343367264,76.50188377269859,76.64347839355469,5534000
7822018-02-07,76.89292790575455,76.98058021507379,76.40071381381296,76.50859832763672,6803800
7832018-02-08,76.35352652105362,76.37375358422788,75.61183838743176,75.64555358886719,6040300
7842018-02-09,75.48378456848624,75.61864033322576,75.12642579431404,75.42310333251953,6235200
7852018-02-12,75.63886056599148,75.72651294697287,75.45006765666477,75.54446411132812,4462100
7862018-02-13,75.59839807017812,75.59839807017812,75.10618363013063,75.26800537109375,4145500
7872018-02-14,74.92412155793045,75.13988555577869,74.88366227168301,75.09942626953125,3202800
7882018-02-15,75.27473977460848,75.64558657524138,75.26799570253705,75.59164428710938,3140100
7892018-02-16,75.9624849369981,76.20521492549862,75.85460036946957,76.09059143066406,4307900
7902018-02-20,75.7871812234231,75.84786243940681,75.52421899905423,75.59164428710938,2039200
7912018-02-21,75.81415224979575,75.87483346568526,75.28148372981347,75.32868194580078,2283700
7922018-02-22,75.60512096537424,75.73997667442842,75.38261804781862,75.40958404541016,3240300
7932018-02-23,75.55792242729109,76.06361975956916,75.55792242729109,75.97596740722656,4685800
7942018-02-26,76.01646220858059,76.23897038841437,75.93555388443889,76.18502807617188,3160900
7952018-02-27,76.27263283356562,76.3198310380578,75.81413378526223,76.04338073730469,4536500
7962018-02-28,75.98274759904328,76.13108637676989,75.85463590114816,75.88160705566406,2861200
7972018-03-01,75.7801196394503,75.88832595958193,75.57046118702036,75.60427856445312,5754700
7982018-03-02,75.61783446358713,75.90188713889431,75.60431060276751,75.8613052368164,3030800
7992018-03-05,75.82747362604641,75.8680503579448,75.65839703005882,75.7463150024414,2724600
8002018-03-06,75.96275225229687,76.05067024714818,75.76662273165053,75.8613052368164,2065100
8012018-03-07,75.80043210678146,75.83424433515928,75.67193222344235,75.78014373779297,1728100
8022018-03-08,75.7666073849284,75.86805437986051,75.70574228385424,75.78689575195312,1478200
8032018-03-09,75.88832771169801,75.9965391941354,75.83422197047932,75.9356689453125,1943100
8042018-03-12,75.92218780517578,75.95600004260527,75.82750528467663,75.92218780517578,903300
8052018-03-13,75.9086366498109,75.92216566868636,75.77337741990951,75.80043029785156,1445100
8062018-03-14,75.92215643997226,76.09799238550855,75.8612861820495,75.96949768066406,1885800
8072018-03-15,75.95597924777702,75.98979663575854,75.88158512206486,75.90863800048828,1406300
8082018-03-16,75.89512147611626,75.95598658859458,75.84101571404034,75.90188598632812,1183500
8092018-03-19,75.66517600682113,75.88159389943297,75.54344061973886,75.58402252197266,1870400
8102018-03-20,75.42845916748047,75.45551204524018,75.38111792135321,75.42845916748047,1503900
8112018-03-21,75.46900852545626,75.78011392692514,75.45548467138704,75.65837860107422,2371900
8122018-03-22,75.6786742273214,75.74630382377399,75.33375657766348,75.4352035522461,2292300
8132018-03-23,75.38112516604824,75.52991342812186,75.07678929166809,75.13088989257812,3387900
8142018-03-26,75.37436397989181,75.65165214594957,75.36760462936081,75.58402252197266,4068600
8152018-03-27,75.80042923968382,75.86805885369041,75.67192936120513,75.69898223876953,2247700
8162018-03-28,75.861263193385,75.94918629931756,75.80039811371478,75.89508056640625,2312100
8172018-03-29,76.11827999217667,76.36851003359982,76.11151548408722,76.3008804321289,3034000
8182018-04-02,76.15435028076172,76.18827497819738,76.03220998065494,76.15435028076172,1588200
8192018-04-03,76.2696908924499,76.2696908924499,76.12719476217414,76.2086181640625,2351100
8202018-04-04,76.14075147053669,76.38503199121813,76.13396446247044,76.29682159423828,1686900
8212018-04-05,76.36468124928768,76.45289165216477,76.24254098078137,76.26968383789062,3002300
8222018-04-06,76.51395992333391,76.52752876261378,76.27646640865859,76.3850326538086,2940900
8232018-04-09,76.28325905712484,76.3443317849705,76.24933436562931,76.3104019165039,1191800
8242018-04-10,76.26291214664708,76.31041086188564,76.13398484372595,76.18827056884766,2810500
8252018-04-11,76.10002457837955,76.26287650065441,76.0864505649579,76.21537780761719,941000
8262018-04-12,76.26966350736524,76.32394920711329,76.17466612129078,76.21537780761719,1734000
8272018-04-13,76.21539365047487,76.33074690369095,76.17468195568574,76.2764663696289,1175200
8282018-04-16,76.17468331765323,76.18825215716876,76.0321872063732,76.18146514892578,1148000
8292018-04-17,76.07293197583898,76.13399954566465,76.01185922904062,76.01864624023438,2212200
8302018-04-18,76.09328783244754,76.1679294246607,76.01864624023438,76.01864624023438,3187500
8312018-04-19,75.91682686950367,75.97111258014472,75.63862166216624,75.75397491455078,3141800
8322018-04-20,75.57074608693931,75.5911019285237,75.36039031097329,75.42146301269531,3191500
8332018-04-23,75.24504536874748,75.31968691408116,75.13647914269724,75.2382583618164,2048000
8342018-04-24,75.36720534849319,75.43505990466792,75.04828323980406,75.1229248046875,1668900
8352018-04-25,74.94648360080633,74.98041346049038,74.70220310659647,74.85148620605469,1929800
8362018-04-26,75.02114866393158,75.09579023705511,74.79722912153234,74.91258239746094,2233400
8372018-04-27,74.84472595664933,74.98722208986456,74.81079608718184,74.97364807128906,1253400
8382018-04-30,74.97366915926834,75.01438604947609,74.69546382387432,74.73617553710938,1981400
8392018-05-01,74.62783045288057,74.6823194836417,74.409879526196,74.6005859375,3342500
8402018-05-02,74.30771302541034,74.47798734728174,73.93991986660491,74.0080337524414,3868800
8412018-05-03,74.09658966426923,74.09658966426923,73.8854511248562,73.92631530761719,3852100
8422018-05-04,73.6811181069707,74.04209890327095,73.33375697248745,73.98760986328125,3246100
8432018-05-07,73.91270777002134,73.98082168573293,73.64027289262374,73.68113708496094,1837600
8442018-05-08,73.52450189907634,73.6266676034407,72.86384142976243,73.24525451660156,4249400
8452018-05-09,72.92510774399315,73.1362463021818,72.82975451149754,73.11581420898438,3879200
8462018-05-10,74.08976034137149,74.40306446260959,73.89905393682305,74.04208374023438,4064400
8472018-05-11,74.30771585197154,74.40988148825261,74.12382186375372,74.35539245605469,6017200
8482018-05-14,74.32132058958096,74.38942926321143,74.13742145478412,74.22596740722656,4601200
8492018-05-15,73.67434056341273,73.81056322788976,73.55174276356507,73.7152099609375,5328200
8502018-05-16,73.80373271329418,73.94676257867954,73.74243123020786,73.87184143066406,3515600
8512018-05-17,73.69478013024012,73.88549187982956,73.49045390736863,73.57899475097656,4195100
8522018-05-18,73.4086769127533,73.55170674313578,73.33375578307283,73.49722290039062,4913800
8532018-05-21,73.32695497138907,73.57214527611448,73.31333011223913,73.51084899902344,3281500
8542018-05-22,73.78329348336044,73.91269847494198,73.59258701462001,73.79691314697266,2728600
8552018-05-23,73.81734053580526,74.3077315363749,73.8037208730611,74.25324249267578,3099800
8562018-05-24,74.43032021783442,74.53929829195464,74.30091005390682,74.47799682617188,2598900
8572018-05-25,74.5869593818845,74.7163643225278,74.5869593818845,74.66188049316406,1687600
8582018-05-29,74.58699075784709,74.6210425159788,74.33498280513643,74.45758056640625,3106400
8592018-05-30,74.43031373153899,74.49161519197958,74.36220503932954,74.43712615966797,2712800
8602018-05-31,74.30770960534603,74.3349541191547,73.91948437720195,74.13062286376953,3376800
8612018-06-01,73.68745486773184,73.89947912753863,73.57802753643935,73.86528015136719,2781800
8622018-06-04,73.94054341183022,74.04313516350419,73.81743435342811,73.83795166015625,2164800
8632018-06-05,73.99524056550122,74.08415061099943,73.91316614178848,73.9542007446289,1735800
8642018-06-06,73.84476296664066,73.8789567248336,73.6737785215824,73.79004669189453,2139000
8652018-06-07,73.81740330923807,73.85160228475797,73.44123545064343,73.5848617553711,6189900
8662018-06-08,73.61905267617105,73.7079626975516,73.4207101195248,73.65325164794922,3288000
8672018-06-11,73.52330475433783,73.56433934768671,73.4891057811933,73.50962829589844,3210300
8682018-06-12,73.1881744331037,73.2839252932623,73.11294086897472,73.20185089111328,2269100
8692018-06-13,73.04457105110264,73.15399840358941,72.77099484283744,72.9693374633789,3705400
8702018-06-14,73.40020342222913,73.55751140988033,72.81885734427081,72.88040924072266,4462400
8712018-06-15,73.08560770525068,73.16768213544114,72.90094154183022,73.03089141845703,6638500
8722018-06-18,72.79836792338016,72.79836792338016,72.5521498072218,72.64105987548828,4085100
8732018-06-19,71.99812046560842,72.65470525934751,71.9297277381862,72.6205062866211,7584900
8742018-06-20,73.00353521811886,73.06509234690819,72.7162825318552,72.77783966064453,7578500
8752018-06-21,72.8598514941881,73.05819396936522,72.79829963190642,73.04451751708984,3220000
8762018-06-22,73.41389334331303,73.61907680517086,73.24290886444223,73.4549331665039,4179500
8772018-06-25,73.25658223329403,73.37285041340688,73.03088149446442,73.11979675292969,1713300
8782018-06-26,73.01716613769531,73.07871800566136,72.86669905862878,73.01716613769531,1788500
8792018-06-27,73.07875150853535,73.07875150853535,72.86673246430287,72.87357330322266,2130400
8802018-06-28,72.86669905862878,73.05820071633934,72.7709482297735,73.01716613769531,2552100
8812018-06-29,73.24974095965966,73.31813369943642,72.99668730068252,73.02404022216797,3386800
8822018-07-02,72.86334100744115,73.06251563586926,72.75345462895162,73.02130889892578,3663300
8832018-07-03,73.21354117691592,73.39211225927497,73.08305155973271,73.25475311279297,2367700
8842018-07-05,73.67373314037403,73.79735852364716,73.43335190620903,73.72180938720703,3749900
8852018-07-06,74.03776826059742,74.44298171980644,73.81112078006377,74.35369873046875,3272000
8862018-07-09,74.69024075954925,74.75205085742998,74.49106615540005,74.55974578857422,2391900
8872018-07-10,74.49107957140478,74.75893385696932,74.44300329553221,74.69025421142578,3235400
8882018-07-11,74.51852378898687,74.51852378898687,74.31247969175938,74.38116455078125,3601600
8892018-07-12,74.47046770704789,74.5322778090102,74.36057609477648,74.5254135131836,2685700
8902018-07-13,74.79325540270901,74.93061465541835,74.71770624174299,74.9100112915039,1832600
8912018-07-16,74.8825292747186,75.06110047343226,74.61467509660761,74.71769714355469,2292000
8922018-07-17,74.5116637292047,74.73144168222974,74.49106036484606,74.7108383178711,3356400
8932018-07-18,74.64902804304351,74.82072973217376,74.57347888063262,74.64215850830078,3866300
8942018-07-19,74.51852638242575,74.71083141857396,74.49792301996976,74.62841796875,1749900
8952018-07-20,74.85507292715131,74.85507292715131,74.48419662010659,74.55974578857422,2781200
8962018-07-23,74.57346121128053,74.69021707464437,74.40175956283306,74.46356964111328,1150700
8972018-07-24,74.47045425013667,74.49792714824014,74.37430172673432,74.39490509033203,1640500
8982018-07-25,74.67649375096018,75.06110382080078,74.58033599358082,75.06110382080078,2868300
8992018-07-26,75.17096289900576,75.30832733120643,75.07481041642394,75.12288665771484,1714900
9002018-07-27,75.30835613325003,75.39076958417255,75.23280697662484,75.25341033935547,2253100
9012018-07-30,75.21907807938513,75.23968668482179,75.0061696491532,75.04051208496094,2849800
9022018-07-31,74.93747200518978,75.08857030255322,74.87565668357803,74.90312957763672,2014800
9032018-08-01,74.80038933638792,74.80728676125945,74.51765278978527,74.58661651611328,2994300
9042018-08-02,74.33835539634535,74.58661005828972,74.19353579255015,74.52454376220703,1924300
9052018-08-03,74.65556399148372,74.8072757491626,74.65556399148372,74.6900405883789,1402300
9062018-08-06,74.70387072263539,74.74524476292989,74.55215889329507,74.56594848632812,1808200
9072018-08-07,74.59351386368141,74.65558016945121,74.45559692382812,74.45559692382812,1372500
9082018-08-08,74.40732546876006,74.49007352819444,74.30388513327308,74.45559692382812,4281700
9092018-08-09,74.32459017612985,74.44182012955957,74.05564839534622,74.19356536865234,3005800
9102018-08-10,73.51086839962154,73.56603729416723,73.15228110746526,73.35226440429688,7194700
9112018-08-13,72.61437352774854,73.11087763089819,72.59368125323957,73.02812957763672,7738100
9122018-08-14,73.47635759433456,73.58669007088757,73.2970614010939,73.50393676757812,2450400
9132018-08-15,73.35226440429688,73.4970788065828,73.10400964003661,73.35226440429688,2959700
9142018-08-16,73.45566532261252,73.64875636366787,73.40050171493247,73.50393676757812,2551700
9152018-08-17,73.50391193372862,73.84870935590284,73.46253792664888,73.8004379272461,1868800
9162018-08-20,73.69701103709623,73.73148762640116,73.53150446814237,73.70390319824219,1842700
9172018-08-21,73.77979522464327,73.97977848092683,73.77979522464327,73.91082000732422,2580700
9182018-08-22,74.17975543773149,74.26940091968258,74.04183850223845,74.23492431640625,2943500
9192018-08-23,74.1107877797721,74.1935358263291,73.84184610607547,73.86943054199219,2312100
9202018-08-24,73.97980767745749,74.11772994028875,73.82809581894129,74.06256103515625,1954900
9212018-08-27,74.00047888171635,74.22114919387496,74.00047888171635,74.15908813476562,1932800
9222018-08-28,74.14525310561322,74.16594537529957,74.00733620819186,74.02112579345703,3021200
9232018-08-29,73.86940162063384,74.04869249210682,73.68320806639272,73.8004379272461,3278800
9242018-08-30,73.58670153259332,73.64187041005927,73.31086240645733,73.39361572265625,3149900
9252018-08-31,73.17981809968306,73.51082072992061,73.13843882500942,73.16602325439453,3586100
9262018-09-04,72.7062612749766,73.05940745181059,72.69241478778224,72.94168853759766,5454600
9272018-09-05,72.78242381094884,73.10787170209375,72.7754979265048,72.99015808105469,5362700
9282018-09-06,73.38482290003417,73.53715532337775,73.07322160556303,73.3155746459961,4234200
9292018-09-07,73.3017400821111,73.37098306450643,73.09400585202418,73.1217041015625,3712900
9302018-09-10,73.10092892586967,73.11477540865624,72.94859120071372,72.98321533203125,1736600
9312018-09-11,72.84474182128906,72.92091070240781,72.75472645401327,72.84474182128906,3783800
9322018-09-12,72.9901466962154,73.24634626876231,72.93475019510755,73.08016204833984,3019300
9332018-09-13,73.66872600826962,73.89723258420405,73.57871066755322,73.79336547851562,5337900
9342018-09-14,73.93882012047418,73.93882012047418,73.71031341224493,73.87650299072266,2145000
9352018-09-17,73.67566272865716,73.78645045022834,73.56486972418476,73.64796447753906,1811300
9362018-09-18,73.57183244488027,73.64800135286728,73.39179636391971,73.41949462890625,2801500
9372018-09-19,73.59259651572937,73.74493431450743,73.57875002625103,73.6826171875,1588600
9382018-09-20,73.96649522020884,74.13960534806769,73.8418557168344,74.09806060791016,2890900
9392018-09-21,74.14655171221797,74.32658249122765,74.07038281228952,74.25733947753906,5276900
9402018-09-24,74.29197592789883,74.39584310708283,74.1742622568456,74.18118286132812,2862600
9412018-09-25,74.11882813668814,74.23654174804688,73.96649038885847,74.23654174804688,3748000
9422018-09-26,74.38198413438614,74.63126322714339,74.31274111593218,74.57586669921875,4931700
9432018-09-27,74.81823213742636,74.85977689577676,74.7005131839266,74.83900451660156,3777000
9442018-09-28,74.81126404925614,74.81818993270906,74.6520004272461,74.6520004272461,4038100
9452018-10-01,74.76327543443772,74.90234721450521,74.63116387468105,74.65202331542969,3135200
9462018-10-02,74.59640636875442,74.79805650287209,74.51991820391507,74.72852325439453,4698600
9472018-10-03,74.8258645904997,74.88844291736943,74.30435731306665,74.33912658691406,3699100
9482018-10-04,73.90802728616036,74.13749180891877,73.67856276340194,73.81763458251953,5843200
9492018-10-05,73.64375660224046,73.74110416733568,73.43515164558247,73.59507751464844,10611500
9502018-10-08,73.46303522319116,73.63687108254322,73.46303522319116,73.57428741455078,2111400
9512018-10-09,73.37262436076023,73.62990329746494,73.32395054084836,73.60208892822266,3093500
9522018-10-10,73.55336262042846,73.60203640560658,73.28913425875363,73.29608917236328,2744400
9532018-10-11,73.35174279928,73.50471913147581,73.04579543993528,73.4073715209961,3540000
9542018-10-12,73.6785899911719,73.72030889980059,73.44217576887682,73.57428741455078,2911400
9552018-10-15,73.51866251942357,73.68554345569187,73.51866251942357,73.58819580078125,3005000
9562018-10-16,73.76196948600702,73.95666463172833,73.6368075630369,73.86627197265625,3367600
9572018-10-17,73.85237739189076,73.92191062899708,73.64377768057174,73.69245147705078,3151700
9582018-10-18,73.5950996280637,73.5950996280637,73.32391628595143,73.41431427001953,3544300
9592018-10-19,73.46300373491474,73.49081809709499,73.28221303326666,73.33088684082031,5447900
9602018-10-22,73.40040065645373,73.49774824578226,73.2196153077269,73.25437927246094,3031200
9612018-10-23,73.13614110970323,73.34474602948873,73.10137185472448,73.27520751953125,2668000
9622018-10-24,73.33085168239042,73.40733981545213,72.94841632212638,72.9901351928711,2058600
9632018-10-25,73.09446541559085,73.41432259113,73.09446541559085,73.2196273803711,3057200
9642018-10-26,73.22654997604792,73.39343607088355,73.16397166926805,73.31694793701172,3098200
9652018-10-29,73.2891520094442,73.34478072170528,72.97624448176009,73.00405883789062,3219200
9662018-10-30,72.96931425721755,73.09447624053368,72.89977569589394,73.08056640625,2165600
9672018-10-31,72.94147799393727,72.98319687416794,72.72591806763856,72.77459716796875,3564500
9682018-11-01,72.97785189290855,73.18737987382733,72.8800735894179,73.12451934814453,4560400
9692018-11-02,73.27119015631148,73.32007930673862,72.9918212987916,73.04071044921875,3267200
9702018-11-05,73.18036316336207,73.29909314890759,73.07559921731547,73.21528625488281,8168300
9712018-11-06,73.29912422273753,73.32008128364373,73.08960157033667,73.12451934814453,3053500
9722018-11-07,73.41785339637701,73.47372290186213,73.1873737025045,73.29911804199219,3426100
9732018-11-08,73.20830864425389,73.27814950648175,73.02671813964844,73.02671813964844,3568400
9742018-11-09,72.99879262100023,73.1105422815825,72.84514483047525,73.06165313720703,2238900
9752018-11-12,72.94988187588868,72.95686755973585,72.76829672398618,72.79623413085938,1380200
9762018-11-13,72.76134206168953,72.85912036317539,72.65657807337816,72.7054672241211,5848500
9772018-11-14,72.81720876353639,72.88006395238986,72.71943047297509,72.84514617919922,1844000
9782018-11-15,72.71241891049605,72.74734199977567,72.47495362612825,72.5447998046875,3862500
9792018-11-16,72.07688861343243,72.71245290152604,72.07688861343243,72.65657806396484,4184000
9802018-11-19,72.60072274568738,72.63564586068193,72.3772286638722,72.39818572998047,2509900
9812018-11-20,71.87434580980347,72.0908541271068,71.74164441351182,71.81148529052734,5685500
9822018-11-21,72.2095961376325,72.3213458222216,72.11880351529254,72.13975524902344,2425700
9832018-11-23,72.0419434859742,72.04892917014672,71.88130472110092,71.88829040527344,1568500
9842018-11-26,71.90926026410608,72.0838651128423,71.83243370438076,71.99307250976562,3981700
9852018-11-27,71.73468018192274,71.98611167719154,71.34356689084636,71.490234375,4520700
9862018-11-28,71.79749335325917,72.44003771570053,71.6508206373505,72.38416290283203,4855600
9872018-11-29,72.5028913803325,72.57273755922746,72.21654229522137,72.2584457397461,6056000
9882018-11-30,72.39813854706159,72.55877198290327,72.28638891472325,72.4190902709961,4020700
9892018-12-03,73.18651726080599,73.26368165673144,72.87785967710421,72.92696380615234,5506900
9902018-12-04,73.00414591495017,73.11638700969229,72.58325251356716,72.71653747558594,5871000
9912018-12-06,72.69550366578976,72.94102977459538,72.56923508341441,72.93401336669922,6485300
9922018-12-07,73.06727971228294,73.21459212880572,72.94802221628377,73.00414276123047,5342800
9932018-12-10,73.08130717254474,73.14443877164747,72.84279753249615,73.00414276123047,3945400
9942018-12-11,73.10939662936103,73.21462135515303,72.99014443770764,73.05327606201172,3526200
9952018-12-12,73.29876680362754,73.42503535242074,73.14443798266369,73.18653106689453,3188100
9962018-12-13,73.60043621096966,73.63551290259645,73.29178380285124,73.39700317382812,4406700
9972018-12-14,73.46009961340945,73.58636814085904,73.36189135338742,73.41099548339844,3501100
9982018-12-17,73.55127350590391,73.60739402705326,73.36187343695919,73.50918579101562,3539200
9992018-12-18,73.62994597857347,73.82171216306675,73.48079751210902,73.58733367919922,9264900
10002018-12-19,73.67966054196853,73.8075028559834,73.3103413118447,73.48789978027344,9687400
10012018-12-20,73.6157471813488,73.75068794199443,73.33875638495145,73.35295867919922,5099200
10022018-12-21,73.23221607198045,73.45238684162783,72.99073373418422,73.11857604980469,8372900
10032018-12-24,73.23222496026791,73.2535311123482,72.96233800282573,73.08307647705078,1857300
10042018-12-26,73.14699561906988,73.50211260681769,72.88421251607583,73.18961334228516,2584800
10052018-12-27,73.04756710950993,73.54473416950506,73.04046325216065,73.4950180053711,2844200
10062018-12-28,73.48793399149432,73.8004387753803,73.40980779552282,73.54475402832031,3234800
10072018-12-31,73.65834976326572,73.82880436502089,73.57311975306109,73.80039978027344,2039000
10082019-01-02,73.62284132300435,74.02767438883168,73.55891746068735,73.80039978027344,4241600
10092019-01-03,73.80041577124182,74.36859970642368,73.75069419052494,74.1129150390625,3988000
10102019-01-04,74.26205898625862,74.77342828972547,74.26205898625862,74.67399597167969,6787700
10112019-01-07,74.83020248998217,75.06458084701363,74.74497251870211,74.9935531616211,8315200
10122019-01-08,74.77344187571545,74.95810425077632,74.61718951363747,74.93679809570312,4462200
10132019-01-09,75.10726070082163,75.19958918879188,74.93680602354712,75.07174682617188,4315400
10142019-01-10,74.90128422481052,75.07173888405198,74.75923957855196,74.93679809570312,5080300
10152019-01-11,74.89413152061898,75.00777149843408,74.66685698364118,74.94384765625,4425400
10162019-01-14,74.80893405387988,74.94387480309929,74.77342019328542,74.85865020751953,3388900
10172019-01-15,75.08594698150162,75.22089318919228,75.06464082632013,75.1143569946289,6458700
10182019-01-16,75.43398372957563,75.44108758974109,75.17119509002984,75.17829895019531,3549200
10192019-01-17,75.19249058294712,75.48368376353814,75.01493204740298,75.43396759033203,4988600
10202019-01-18,75.70383920806978,75.94532158497002,75.61861459629178,75.79617309570312,7720500
10212019-01-22,75.82458585208616,75.89560817069193,75.66122964250286,75.8174819946289,5983700
10222019-01-23,76.10155735435644,76.27201195943798,76.00212504983769,76.19388580322266,3434100
10232019-01-24,76.49221230457844,76.59874850595878,76.43539769334438,76.56324005126953,3136300
10242019-01-25,76.59873894687429,76.67686512355976,76.42118043961744,76.49220275878906,6431600
10252019-01-28,76.20102321897149,76.20102321897149,75.99505466356975,76.14420318603516,5485100
10262019-01-29,76.12285410509931,76.21518254256733,75.9879079576315,76.20808410644531,4031900
10272019-01-30,76.05895122871085,76.85441520472524,76.03764507716087,76.74787902832031,5268100
10282019-01-31,77.13141183490549,77.44391653097652,77.10300182447581,77.33027648925781,8407900
10292019-02-01,77.19622128561099,77.50286700118816,77.03219920673543,77.43868255615234,13481600
10302019-02-04,77.18190697897839,77.31739770661716,77.02501782417008,77.17477416992188,5968700
10312019-02-05,77.6027083770434,77.7595976494262,77.36737446846918,77.68828582763672,5913300
10322019-02-06,77.30319842964464,77.44582207870057,77.19622797248097,77.28893280029297,3680400
10332019-02-07,77.14633178710938,77.22477644933,77.0179682889979,77.14633178710938,7506700
10342019-02-08,76.94659171919467,77.017903504662,76.74691654358996,76.80396270751953,4336500
10352019-02-11,76.66133762851572,76.79683382675653,76.56150004267735,76.62567901611328,5676600
10362019-02-12,76.96803186423139,77.0250835038534,76.79688238610917,76.91098022460938,3228900
10372019-02-13,77.08925554173574,77.1463071761949,76.91097326460834,76.91810607910156,5843400
10382019-02-14,76.95376594200839,77.21762023430261,76.86105567434315,77.11778259277344,3100100
10392019-02-15,77.21760661543753,77.24613242809241,77.03932436690144,77.18195343017578,8221800
10402019-02-19,77.22475438907752,77.31033184362055,77.11778393108462,77.13204956054688,3980100
10412019-02-20,77.19620414516572,77.27464876015688,77.07497353681278,77.13915252685547,1981700
10422019-02-21,77.30320484810643,77.3317306684348,77.0750037262234,77.08926391601562,2771000
10432019-02-22,77.25325123014686,77.58842266712402,77.25325123014686,77.56702423095703,2908100
10442019-02-25,77.70254226886765,77.76672671390347,77.4172895547214,77.43868255615234,4948700
10452019-02-26,77.54563407077441,77.74530928970186,77.45292927362713,77.6668701171875,2971200
10462019-02-27,77.9307471098696,77.95214011233212,77.57418256017895,77.68828582763672,4394400
10472019-02-28,77.73104096908375,77.73104096908375,77.50997277708956,77.63833618164062,5154700
10482019-03-01,77.56891251376064,77.64051569625394,77.36125946044922,77.36125946044922,4825500
10492019-03-04,77.51160453269961,77.51160453269961,77.16074521964305,77.31827545166016,5610800
10502019-03-05,77.31828897430643,77.38989214784522,77.20371952626681,77.35408782958984,3170000
10512019-03-06,77.38987258540415,77.49728005004808,77.26814667486065,77.28962707519531,3152900
10522019-03-07,77.44001280979683,77.44001280979683,77.07482953281591,77.11063385009766,7931400
10532019-03-08,77.08912672688088,77.3254165649414,76.9602388774979,77.3254165649414,4364900
10542019-03-11,77.51163188801155,77.6620002181036,77.48298952090265,77.61187744140625,4401800
10552019-03-12,77.74071624847593,77.91256487958943,77.74071624847593,77.85528564453125,3538900
10562019-03-13,77.83381901270094,77.89826567964458,77.69061269522527,77.87678527832031,2460200
10572019-03-14,77.91976017493309,77.91976017493309,77.71210715295392,77.7622299194336,4132000
10582019-03-15,78.01283909185057,78.1130846188219,77.92691747614458,78.07728576660156,5163900
10592019-03-18,78.17752236116937,78.263449430029,78.05579644417969,78.14888000488281,3647800
10602019-03-19,78.29212129025927,78.40669076657461,78.14891490783842,78.2061996459961,5537900
10612019-03-20,78.20618689282095,79.02963711489316,78.02717621249971,78.90074920654297,7302200
10622019-03-21,78.87209524635627,78.97950273135244,78.78616816576499,78.87925720214844,4208900
10632019-03-22,78.5856855672953,78.63580833729313,78.26346854059094,78.35655212402344,5784000
10642019-03-25,78.33508326562419,78.79335021972656,78.29211698288314,78.79335021972656,5680600
10652019-03-26,78.75038808228018,78.92223682144989,78.7217457152564,78.86495208740234,4465800
10662019-03-27,78.69308365921628,78.80049114293882,78.34938080389844,78.57135772705078,6022300
10672019-03-28,78.44964290009833,78.75754150487816,78.42100053419175,78.7360610961914,3530000
10682019-03-29,78.9007291020332,79.00813111248115,78.72887495937441,78.8076400756836,3849900
10692019-04-01,79.09094307512952,79.15565121364841,78.91838255347908,78.9471435546875,5361100
10702019-04-02,79.01182953599879,79.05496828291403,77.45877430546636,78.99745178222656,3906700
10712019-04-03,78.98305681730527,79.05495654668952,78.81049636966351,78.81768798828125,2859800
10722019-04-04,78.87522631863051,79.01183968220317,78.78894881372082,78.79613494873047,3540500
10732019-04-05,78.92554880525408,79.24191425324221,78.91117105107222,79.10530090332031,3366500
10742019-04-08,79.06215398630832,79.06934560545554,78.78893280029297,78.78893280029297,4782700
10752019-04-09,79.1125310396475,79.1125310396475,78.78897929984454,78.83930969238281,11591300
10762019-04-10,78.91116880279755,79.0405905291418,78.87521618996915,78.99745178222656,2851500
10772019-04-11,78.75300051018898,78.8824222602422,78.65953137955037,78.7098617553711,5430200
10782019-04-12,78.59483010553403,78.86086526842577,78.59483010553403,78.70268249511719,7801800
10792019-04-15,78.75297546386719,78.8895887914752,78.63074537369044,78.75297546386719,8276800
10802019-04-16,78.76737171969351,78.84646308184402,78.60199737548828,78.60199737548828,4771400
10812019-04-17,78.89683902692201,78.89683902692201,78.65956480340249,78.67394256591797,6140000
10822019-04-18,78.81049378219946,78.86801575805742,78.68107207931781,78.73859405517578,5185300
10832019-04-22,78.69548432485068,78.76738956898993,78.5301154287703,78.68110656738281,1927200
10842019-04-23,78.75302158237619,79.0262483975964,78.73864382212298,78.91839599609375,3612400
10852019-04-24,78.96869943927354,79.03340756673448,78.58043421771042,78.69547271728516,4366100
10862019-04-25,78.37913226808165,78.99748012853888,78.2928492576921,78.8033447265625,8116000
10872019-04-26,78.92553591385776,79.04057987091667,78.65231474423953,78.75297546386719,2902100
10882019-04-29,78.76020015399715,78.95433005605197,78.6954865295788,78.83209991455078,3863600
10892019-04-30,79.00466007150426,79.07656531732535,78.84648279325806,78.9471435546875,2829200
10902019-05-01,79.05468915695678,79.44454855897949,78.76590380270413,78.92473602294922,4642800
10912019-05-02,79.03305208407753,79.05471002744275,78.69372961635854,78.8020248413086,5016700
10922019-05-03,78.96806952056666,79.2496337890625,78.92475363560536,79.2496337890625,4870700
10932019-05-06,78.98971212559204,79.24961287489506,78.92473280717456,79.23517608642578,2701200
10942019-05-07,78.92473195836104,79.09078531864444,78.6431677671988,78.81643676757812,6945800
10952019-05-08,78.80201736579873,79.05470252796205,78.79479621598738,78.90309143066406,3273800
10962019-05-09,78.64316750299375,79.22795381988571,78.43379827034944,78.66482543945312,7474800
10972019-05-10,78.79480200248692,79.04748718320684,78.57821155722768,78.93197631835938,7133800
10982019-05-13,78.59988149758126,78.65041853789766,78.26778016005575,78.2966537475586,12322200
10992019-05-14,78.5565586806976,78.69373300541687,78.44104780840047,78.54212188720703,4524400
11002019-05-15,78.72259925826742,78.88864714287995,78.56376701516098,78.83089447021484,5293900
11012019-05-16,78.97528243412224,78.99694037434409,78.83810813521963,78.84532928466797,2657300
11022019-05-17,78.81643650279096,78.91029490494452,78.6503886511876,78.66482543945312,2724900
11032019-05-20,78.78756564125648,79.04025628131525,78.70093388637716,79.01859283447266,5054500
11042019-05-21,79.1124267578125,79.24959549661956,79.04023181505282,79.1124267578125,3295200
11052019-05-22,79.23519096649567,79.30016478899269,79.01138490039705,79.06913757324219,2430800
11062019-05-23,78.94640364831336,79.02581976818126,78.83810843866414,78.96084594726562,3439500
11072019-05-24,79.13412086201154,79.28573196354458,78.97528861046546,79.04026794433594,2210700
11082019-05-28,79.11242493804949,79.25681482024754,79.05466678192188,79.14130401611328,2661800
11092019-05-29,79.06193535219228,79.18466737649108,79.01861395505064,79.09803009033203,1806600
11102019-05-30,79.28570565870372,79.38677969285878,79.13409460747111,79.33624267578125,2657100
11112019-05-31,79.05467850804617,79.35790061051138,78.9536044738911,79.33624267578125,3540100
11122019-06-03,79.08907297749523,79.31382340154205,79.0818270676313,79.30657196044922,7942600
11132019-06-04,79.46604487850325,79.86479104172673,79.44429609345964,79.78504180908203,5434900
11142019-06-05,80.13301914513578,80.21276836356179,79.9445204896537,80.03877258300781,3103600
11152019-06-06,80.14028095208904,80.36502576151916,80.12577807528442,80.34327697753906,2954000
11162019-06-07,80.52452360331331,80.90876686729531,80.47377459733885,80.82901763916016,4074300
11172019-06-10,80.7420495734505,80.84354761942764,80.71304934156723,80.72754669189453,2191200
11182019-06-11,80.7275467891322,80.81454748488683,80.6187973022461,80.6187973022461,1921900
11192019-06-12,80.68401078912298,80.71301100723271,80.48826069968877,80.55351257324219,2438500
11202019-06-13,80.58977614774844,80.73477172851562,80.51727282613798,80.73477172851562,3000600
11212019-06-14,80.64053808005939,80.68403565501642,80.60428641344335,80.6695327758789,2456400
11222019-06-17,80.67677980383542,80.76378048021981,80.54628155487254,80.70578002929688,2151400
11232019-06-18,81.30024912317937,81.52499389648438,81.29299768594265,81.52499389648438,5856700
11242019-06-19,81.43075834692148,82.24999386620367,81.31476299158078,82.2354965209961,5358500
11252019-06-20,82.56899583547695,82.61249340499329,82.38774858752284,82.6052474975586,5624800
11262019-06-21,82.14124463059812,82.2862401981925,81.80049896240234,81.80049896240234,7054300
11272019-06-24,82.05424565221705,82.09774321714114,81.91649598832208,81.95999908447266,2291200
11282019-06-25,81.96000757619865,81.96725348361909,81.48876362619906,81.53951263427734,6134200
11292019-06-26,81.8295007313689,81.90199851653861,81.62649918917663,81.67725372314453,7807900
11302019-06-27,81.86577155976093,82.09776786104032,81.81502254170694,82.01077270507812,2606900
11312019-06-28,82.2064852054654,82.21373664270395,82.09048986577845,82.13398742675781,2345000
11322019-07-01,82.67838210352883,82.73660764970636,82.33631396060302,82.55465698242188,7904100
11332019-07-02,82.56922872814617,82.72934623895576,82.48916997274138,82.70023345947266,3951800
11342019-07-03,82.78027841201221,82.94039589612365,82.7147788336179,82.92584228515625,2185600
11352019-07-05,82.74393114596685,82.74393114596685,82.2562988787954,82.49647521972656,4950100
11362019-07-08,82.56922197554073,82.5765015579899,82.37999725341797,82.37999725341797,2867700
11372019-07-09,82.21989456337123,82.27084054430179,82.15438941492025,82.18350219726562,5124300
11382019-07-10,82.44549599124092,82.48188835041883,82.24899168868572,82.31449127197266,2810000
11392019-07-11,82.37271208326942,82.4527708266962,81.98697753004633,82.07431030273438,3421400
11402019-07-12,82.13984539196312,82.28540376799215,82.01612021706883,82.24173736572266,2587200
11412019-07-15,82.22719077858851,82.46008753176235,82.22719077858851,82.40914154052734,3883700
11422019-07-16,82.46731703731831,82.52554258234791,82.29264595492307,82.36542510986328,4306100
11432019-07-17,82.54739290260176,82.6056184597135,82.36544220114865,82.4600601196289,3532600
11442019-07-18,82.48917669860252,82.61290740966797,82.27811874735728,82.61290740966797,4855000
11452019-07-19,82.67114754371626,82.67114754371626,82.37275117426765,82.48919677734375,5462300
11462019-07-22,82.75114541119792,82.83120413368555,82.70019945622332,82.78025817871094,2108200
11472019-07-23,82.89676301457511,83.03504180908203,82.84581702655757,83.03504180908203,2811100
11482019-07-24,82.67835320602101,83.22420501708984,82.67835320602101,83.22420501708984,3051500
11492019-07-25,83.30430880030659,83.33342157897195,82.96224059185693,83.10052490234375,2374400
11502019-07-26,83.07867981135162,83.15145897124718,82.90400871706349,83.05684661865234,4825500
11512019-07-29,83.0349937563602,83.0641065259077,82.91126865030303,83.04955291748047,4986300
11522019-07-30,82.92585219518645,82.94040580789307,82.80212150005411,82.91129302978516,2971000
11532019-07-31,82.92587125502298,83.12965519592184,82.3509062488035,82.73664093017578,5488000
11542019-08-01,82.71324218085732,83.2830225042702,82.55983464161221,83.09309387207031,9045900
11552019-08-02,82.93970893034702,83.04197692871094,82.8593547068914,83.04197692871094,6155100
11562019-08-05,82.49408346602209,82.69131294931684,82.16536580280213,82.22380065917969,6506600
11572019-08-06,82.74978457725132,82.85935903069849,82.62560279749901,82.80091857910156,4557900
11582019-08-07,83.11500954713969,83.37798594446225,83.0419617863694,83.21727752685547,6907900
11592019-08-08,83.34147033714406,83.66288721501061,83.33416946132903,83.6336669921875,5808600
11602019-08-09,83.69207355491099,83.8016479528393,83.53867162708552,83.58980560302734,4171000
11612019-08-12,82.72057297204587,82.92510900076229,82.55986450000046,82.71327209472656,3847200
11622019-08-13,82.37721040790588,83.05656513965573,82.2165075711666,82.59635925292969,5700300
11632019-08-14,82.6694386559485,82.76440579263253,82.42107507148916,82.48681640625,3466600
11642019-08-15,82.66211163838612,82.8228144858231,82.53792431223948,82.81551361083984,5530800
11652019-08-16,83.06387163045903,83.37067555510232,83.01273764301848,83.29032135009766,2685800
11662019-08-19,82.96161400475148,83.03466177118092,82.88856623832206,82.95430755615234,2308300
11672019-08-20,82.86664269771663,82.99082444332734,82.83011603221387,82.97621154785156,2192500
11682019-08-21,83.05656910924868,83.29763173565887,82.9908277965115,83.21727752685547,3986900
11692019-08-22,83.26843216327755,83.3999203945416,83.19538438439493,83.2611312866211,3454500
11702019-08-23,83.1880635035434,83.42912614790731,83.06388174366649,83.29763793945312,2006500
11712019-08-26,83.30494833480589,83.39260900232426,83.14423989761599,83.22459411621094,1954400
11722019-08-27,83.30494914549459,83.51679158083486,83.27572892270412,83.4583511352539,7732800
11732019-08-28,83.5386763716727,83.62633700963111,83.45832218017391,83.55328369140625,3251800
11742019-08-29,83.61178261168921,83.78709843707165,83.55334214549852,83.74327087402344,3618100
11752019-08-30,83.67750315608542,84.02082824707031,83.67750315608542,84.02082824707031,2256600
11762019-09-03,84.01566199407132,84.24293329806103,83.94235101576815,84.21360778808594,5161600
11772019-09-04,84.4335836038862,84.74882600463278,84.32361428394728,84.74149322509766,6139300
11782019-09-05,84.69017781218774,84.74149608412104,84.15500234677943,84.2869644165039,6563100
11792019-09-06,84.3749261991275,84.60953038040549,84.3749261991275,84.58753204345703,3036400
11802019-09-09,84.3602416560112,84.38956717012694,83.76641537665977,83.89104461669922,5949600
11812019-09-10,83.7957466634773,83.81040662491014,83.17992201116238,83.26789855957031,5065000
11822019-09-11,83.45848670580932,83.64176694428126,83.35585021972656,83.35585021972656,3719300
11832019-09-12,84.08899209971473,84.147643133006,83.43651473584288,83.51715850830078,3564600
11842019-09-13,83.18725493959988,83.2239076398837,82.55677032470703,82.55677032470703,5710500
11852019-09-16,82.89402381213465,83.0846369131346,82.76939453555725,82.90868377685547,3930700
11862019-09-17,82.96000717162107,83.28257673311526,82.83537230247063,83.172607421875,4057500
11872019-09-18,83.39988553960653,83.57583309579732,82.9233555480375,83.17994689941406,4130300
11882019-09-19,83.42915895020053,83.61976635314699,83.33384965545883,83.54645538330078,3778200
11892019-09-20,83.72978179608974,84.02303143052123,83.67113075054912,83.92039489746094,2774400
11902019-09-23,83.84706891583944,83.8910543955053,83.6564558485032,83.72976684570312,3356500
11912019-09-24,83.39252030263981,83.48782402655142,83.1872473014334,83.194580078125,3782200
11922019-09-25,83.11397773248251,83.26059977976183,82.79140251654093,82.95269012451172,4729300
11932019-09-26,83.17259511401728,83.35587540787212,83.06263141232093,83.12127685546875,5400400
11942019-09-27,83.24594355181678,83.27526348797166,82.84272451377689,83.01134490966797,2633600
11952019-09-30,83.03333358559183,83.260599435918,83.03333358559183,83.09931182861328,2646300
11962019-10-01,82.96684129645848,83.11398813112473,82.65784136327606,82.70198822021484,15272900
11972019-10-02,82.84913747484637,82.84913747484637,82.64313749941769,82.6872787475586,4805500
11982019-10-03,83.01837721903162,83.33473603414969,82.81973592259945,83.0845947265625,7270800
11992019-10-04,83.45241968491757,83.87913709735672,83.31263159147903,83.81291961669922,3846100
12002019-10-07,83.6363672910775,83.73200854727482,83.34207916259766,83.34207916259766,3268900
Showing the first 1,200 of 2840 lines. Download the file for the rest.