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_datayahoobondsSCHP.csv
SCHP.csv2840 linesDownload Raw Back to bonds
1date,open,high,low,close,volume
22015-01-02,20.03247397868994,20.12835921539286,20.017722187380528,20.102542877197266,344800
32015-01-05,20.117284937588888,20.154164398023475,20.098845910775378,20.120973587036133,126000
42015-01-06,20.16522859125867,20.246362001666032,20.10991010110681,20.135725021362305,126000
52015-01-07,20.07671928837722,20.15047680631049,20.047217125288498,20.135725021362305,122400
62015-01-08,20.113591802301293,20.139406713638763,20.084088242597232,20.12834358215332,283800
72015-01-09,20.10991701025159,20.183674553525666,20.09885387114332,20.16523551940918,160800
82015-01-12,20.15048200052208,20.17998557802361,20.12097982982855,20.15785789489746,136800
92015-01-13,20.09147574759185,20.15417014480361,20.065660821330532,20.109914779663086,159200
102015-01-14,20.213168063861865,20.290612812654945,20.19104038986066,20.24635887145996,586600
112015-01-15,20.294308028065366,20.408632278442383,20.29062078435358,20.408632278442383,114800
122015-01-16,20.40862846115132,20.423380246855196,20.290616989135742,20.290616989135742,130000
132015-01-20,20.353317260742188,20.386508087064296,20.32012643442008,20.353317260742188,324600
142015-01-21,20.357001417991373,20.382816343120002,20.23530127940677,20.253740310668945,211200
152015-01-22,20.327497842525563,20.334873736392016,20.18736007948669,20.253740310668945,164000
162015-01-23,20.35331585462852,20.412321607701596,20.33856547146634,20.40125846862793,193600
172015-01-26,20.404944512415323,20.42338354411821,20.349626010498724,20.371753692626953,176600
182015-01-27,20.434452396626142,20.44920418883722,20.412324708309523,20.43076515197754,104200
192015-01-28,20.434442349107385,20.548766572318065,20.419690564149686,20.500823974609375,183600
202015-01-29,20.463944363987025,20.48607063293457,20.430753553758166,20.48607063293457,330800
212015-01-30,20.6372855911261,20.640974242757384,20.55984078856999,20.622533798217773,495400
222015-02-02,20.61146771792888,20.644658543835696,20.585652787424486,20.596715927124023,345400
232015-02-03,20.475010432511553,20.541392062481695,20.475010432511553,20.522953033447266,94800
242015-02-04,20.4750154484942,20.5598361282782,20.430761486608656,20.541397094726562,93200
252015-02-05,20.541390499432183,20.541390499432183,20.449193954467773,20.449193954467773,112400
262015-02-06,20.368055149902155,20.371743798536006,20.28692176164456,20.316425323486328,122800
272015-02-09,20.360699097983495,20.360699097983495,20.283254282901037,20.286941528320312,168200
282015-02-10,20.290621865563928,20.290621865563928,20.19104939834417,20.19842529296875,167800
292015-02-11,20.19104766845703,20.242677519597606,20.120978785738814,20.19104766845703,131800
302015-02-12,20.187356268680947,20.268488272280663,20.135725021362305,20.135725021362305,158600
312015-02-13,20.154163350110792,20.154163350110792,20.091468974035564,20.095157623291016,161400
322015-02-17,20.080416281030754,20.095168072108013,19.969780661567775,19.999282836914062,497400
332015-02-18,20.036155011195774,20.109911126080647,19.988212411074436,20.054594039916992,114600
342015-02-19,20.025097925870927,20.076727788240404,20.025097925870927,20.050912857055664,76000
352015-02-20,20.1136034242849,20.15417013891454,20.032469995025615,20.061973571777344,91600
362015-02-23,20.091480255126953,20.1062320468167,20.080417114763787,20.091480255126953,117800
372015-02-24,20.095165581840728,20.216864326126174,20.065662003342403,20.19842529296875,132600
382015-02-25,20.2057958173878,20.2537370094939,20.17260500380252,20.242673873901367,59400
392015-02-26,20.286933913842756,20.312750249322328,20.227928161621094,20.227928161621094,74200
402015-02-27,20.286928340598816,20.353309969462774,20.242674390292084,20.34962272644043,130400
412015-03-02,20.33118333992415,20.33118333992415,20.176292406364784,20.18735694885254,226600
422015-03-03,20.19841610443779,20.22791826270713,20.176288430630226,20.183664321899414,96400
432015-03-04,20.25373718515499,20.257425834922945,20.198420099904872,20.23529815673828,200800
442015-03-05,20.23161089838049,20.25373716974062,20.150477485239506,20.18735694885254,119800
452015-03-06,20.065658925830487,20.080410712817134,19.969775124032942,19.991901397705078,126000
462015-03-09,20.03247141082166,20.03247141082166,19.932898942459243,19.955026626586914,126200
472015-03-10,19.95870555315484,19.988209119696727,19.94395517669138,19.97345733642578,115000
482015-03-11,19.966088025418138,20.01034198300916,19.951336237285147,20.006654739379883,174600
492015-03-12,20.032466182264322,20.06196975340066,19.943958282470703,19.943958282470703,164200
502015-03-13,19.93289877823107,19.966089600745082,19.903396606445312,19.903396606445312,240000
512015-03-16,19.9439593385401,19.95502247489819,19.87757770677601,19.899703979492188,109000
522015-03-17,19.89970518101316,19.93658464911316,19.888642043987094,19.929208755493164,127000
532015-03-18,19.984525649188264,20.268491220106,19.951334831631442,20.231613159179688,378000
542015-03-19,20.227914292205757,20.264793741312698,20.132030538141983,20.250041961669922,107400
552015-03-20,20.28324457097098,20.301683602855725,20.238990613085996,20.294307708740234,163600
562015-03-23,20.286930775935787,20.286930775935787,20.24636547058947,20.268491744995117,201400
572015-03-24,20.33118820583076,20.3901939549259,20.30537327852714,20.37912940979004,88400
582015-03-25,20.43813184909835,20.43813184909835,20.356999836486217,20.36806297302246,169000
592015-03-26,20.357008905952206,20.357008905952206,20.2463732708759,20.261123657226562,108400
602015-03-27,20.279564102079636,20.305379036703826,20.2463732708759,20.261123657226562,182200
612015-03-30,20.2758735647007,20.2758735647007,20.202116012573242,20.202116012573242,137600
622015-03-31,20.194734566545232,20.26849209840185,20.176295535283057,20.253740310668945,86200
632015-04-01,20.33118214781566,20.419690041681946,20.33118214781566,20.393875122070312,345800
642015-04-02,20.39018162495615,20.39018162495615,20.32380002151416,20.34592628479004,87600
652015-04-06,20.467632638163956,20.48976031503433,20.390187879329055,20.393875122070312,476400
662015-04-07,20.404945378320548,20.46763837013239,20.38650493902718,20.4528865814209,357600
672015-04-08,20.390193246267504,20.419695416385714,20.345937880878218,20.408632278442383,74000
682015-04-09,20.4086329838002,20.419696122125895,20.323812307417825,20.331188201904297,177200
692015-04-10,20.34592747852083,20.353303368981273,20.309049433025887,20.316425323486328,105600
702015-04-13,20.2979934095843,20.33487146799483,20.28692886661494,20.327495574951172,182600
712015-04-14,20.39018335260129,20.4381245316325,20.360679789990737,20.364368438720703,103000
722015-04-15,20.401255868803652,20.45657437073873,20.390192731139816,20.419694900512695,366000
732015-04-16,20.419690209876464,20.467632806753368,20.356997235105418,20.45656967163086,140000
742015-04-17,20.463949383217546,20.593024006428394,20.463949383217546,20.563520431518555,133200
752015-04-20,20.56721202306047,20.56721202306047,20.515582166392655,20.541397094726562,108200
762015-04-21,20.493443567279645,20.519258481864583,20.44918962896366,20.46025276184082,92000
772015-04-22,20.449189071015105,20.449189071015105,20.360679789990737,20.364368438720703,108000
782015-04-23,20.401256045589903,20.449198653895216,20.379128363262538,20.41231918334961,128200
792015-04-24,20.460257444411354,20.50451139285538,20.449194309002262,20.49344825744629,133600
802015-04-27,20.504512786865234,20.53401635903884,20.47869786461721,20.504512786865234,129400
812015-04-28,20.46763297728113,20.47869611249581,20.382812324750756,20.390188217163086,84200
822015-04-29,20.342243194580078,20.511884479415325,20.286924711486755,20.342243194580078,131600
832015-04-30,20.33118248467206,20.408627244790104,20.286927130198066,20.390188217163086,234400
842015-05-01,20.338559589269483,20.349622725143533,20.264802067557817,20.290616989135742,314800
852015-05-04,20.31274501943274,20.31274501943274,20.1947321385659,20.216859817504883,202400
862015-05-05,20.2463679046245,20.2463679046245,20.154171332029318,20.19842529296875,100600
872015-05-06,20.176286310407278,20.179974959057958,20.028772720947195,20.073026657104492,100600
882015-05-07,20.09146587310719,20.132032567811105,20.054587827089417,20.124656677246094,108800
892015-05-08,20.224218147602805,20.238969920751565,20.168899701698223,20.172588348388672,63000
902015-05-11,20.109897868786117,20.12096240417081,19.98819923400879,19.98819923400879,190000
912015-05-12,19.991898451491316,20.065655968747052,19.977146666678646,20.025089263916016,98400
922015-05-13,20.087788167303376,20.09516406136987,19.980839813551125,20.006654739379883,126000
932015-05-14,20.010331751852082,20.06565022566283,20.00664451010807,20.036148071289062,103200
942015-05-15,20.0656533950415,20.16891306187043,20.0656533950415,20.161537170410156,93200
952015-05-18,20.102540451047712,20.10991634581223,20.054599245290465,20.065662384033203,97200
962015-05-19,19.962400259690867,20.039845035151643,19.951335715476535,19.969776153564453,105000
972015-05-20,20.021404266357422,20.084097248630354,19.99927658665697,20.021404266357422,87200
982015-05-21,20.047212791499902,20.113594402608765,20.047212791499902,20.09884262084961,82800
992015-05-22,20.139408458376113,20.143095700254978,20.080402740663313,20.124656677246094,83600
1002015-05-26,20.12098000678139,20.179985755495377,20.113604112341143,20.150482177734375,120200
1012015-05-27,20.135727267048164,20.135727267048164,20.091473314075728,20.13204002380371,92200
1022015-05-28,20.109904896116074,20.143095700254978,20.07671409197717,20.124656677246094,109800
1032015-05-29,20.150460688665532,20.224218147602805,20.143084802091156,20.172588348388672,74000
1042015-06-01,20.176291722224963,20.179980371865035,20.050904363807675,20.076719284057617,363000
1052015-06-02,20.04353124535051,20.04353124535051,19.98083826086901,19.991901397705078,108000
1062015-06-03,19.914463066128103,19.914463066128103,19.825953722394107,19.855457305908203,162000
1072015-06-04,19.89970345204399,19.95502194598376,19.896016208958283,19.921831130981445,93400
1082015-06-05,19.833327196633256,19.888645705563675,19.800136372636626,19.866518020629883,86000
1092015-06-08,19.914450725694678,19.914450725694678,19.873884026905003,19.88125991821289,96000
1102015-06-09,19.87019260103065,19.881255732259454,19.818562779553393,19.83700180053711,137800
1112015-06-10,19.82963789113861,19.833325134840205,19.744817217922204,19.75588035583496,246200
1122015-06-11,19.81120109589317,19.873894093554743,19.78907341076125,19.859142303466797,106600
1132015-06-12,19.84439174250421,19.921836529560306,19.84439174250421,19.866518020629883,68000
1142015-06-15,19.943950825939517,19.947638067549143,19.87756922250883,19.936574935913086,116000
1152015-06-16,19.969773732498535,20.047218498570178,19.95870918962563,20.03984260559082,71600
1162015-06-17,20.028782751335637,20.069348059157306,19.932897533700487,20.061973571777344,66600
1172015-06-18,20.021402021116664,20.036153805929338,19.96977218107994,20.025089263916016,95200
1182015-06-19,20.03615398567031,20.0951597186427,20.03615398567031,20.076719284057617,81600
1192015-06-22,20.0398460914544,20.0398460914544,19.977151693628254,19.984527587890625,121400
1202015-06-23,19.92552304775002,20.006656482743413,19.914459909090215,19.955026626586914,116000
1212015-06-24,19.98083651691321,20.00296419546185,19.958708838364572,19.995588302612305,89600
1222015-06-25,19.96238552014109,19.995576314661307,19.93657061404835,19.947633743286133,83200
1232015-06-26,19.881269810585746,19.90339749551954,19.85545488156705,19.866518020629883,98400
1242015-06-29,19.94764450386093,20.043528291528045,19.91445369143623,20.025089263916016,156800
1252015-06-30,19.98083826086901,20.07303481932381,19.98083826086901,19.991901397705078,101800
1262015-07-01,19.91446079665657,19.955027515961284,19.89970900658065,19.918148040771484,241800
1272015-07-02,19.96976021744335,20.021390026549295,19.951319794071125,19.98819923400879,339400
1282015-07-06,20.073026657104492,20.106217460924285,20.025084072296515,20.073026657104492,99000
1292015-07-07,20.16522859125867,20.202106646821484,20.120974643221768,20.135725021362305,92600
1302015-07-08,20.15785789489746,20.165233789272847,20.117291179236855,20.15785789489746,510400
1312015-07-09,20.091465138292584,20.09884102858783,20.028772180993816,20.036148071289062,112200
1322015-07-10,19.943950825939517,19.96976573762843,19.91076002422417,19.936574935913086,202400
1332015-07-13,19.866508472752344,19.932890088842484,19.866508472752344,19.877573013305664,136600
1342015-07-14,19.89601291070104,19.918139179162775,19.877573884713755,19.910764694213867,101000
1352015-07-15,19.899705879920997,19.973463411903612,19.888642742506374,19.958711624145508,118600
1362015-07-16,19.94027206378028,19.995590563001464,19.93289617009693,19.980838775634766,83800
1372015-07-17,19.966084920055177,19.9882125988131,19.958709027135868,19.977148056030273,83400
1382015-07-20,19.936574772043713,19.951325145168152,19.89600808063538,19.932886123657227,167800
1392015-07-21,19.91076783337196,19.980836705893793,19.91076783337196,19.977148056030273,121400
1402015-07-22,19.991901912755853,20.01771683724364,19.97715012538915,19.980838775634766,83600
1412015-07-23,19.958715759090687,20.021410166647385,19.95502851479121,20.014034271240234,113800
1422015-07-24,20.039829043114736,20.039829043114736,19.958695682058657,19.98819923400879,147400
1432015-07-27,20.047207558410694,20.050894799484304,19.995577742538348,20.02876853942871,151800
1442015-07-28,19.995588302612305,20.01402733133231,19.958708838364572,19.995588302612305,313000
1452015-07-29,19.96608647388236,20.006653184691725,19.955023337046292,19.991901397705078,94400
1462015-07-30,19.99190243628639,20.03615779954541,19.98452654240989,20.017717361450195,262200
1472015-07-31,20.080407933697693,20.098846961475132,20.054593013447747,20.076719284057617,59200
1482015-08-03,20.076719284057617,20.098846961475132,20.058280256280177,20.076719284057617,127600
1492015-08-04,20.061966629243962,20.073029763293427,19.962394202376316,19.97345733642578,144200
1502015-08-05,19.955013422328864,19.955013422328864,19.88863182067871,19.88863182067871,85000
1512015-08-06,19.884951140198023,19.943958282470703,19.884951140198023,19.943958282470703,72400
1522015-08-07,19.947647443552967,20.006653184691725,19.9365843067169,19.991901397705078,83000
1532015-08-10,19.973463411903612,19.973463411903612,19.94027259285183,19.958711624145508,89800
1542015-08-11,20.002964196774496,20.07672031165937,19.995588303924464,20.054594039916992,1195800
1552015-08-12,20.06197168248774,20.11728877347592,19.984525504211753,19.991901397705078,112600
1562015-08-13,19.93658238968662,19.955021418242982,19.899702925766192,19.943958282470703,96400
1572015-08-14,19.92919904588666,19.96976573762843,19.90707137580737,19.936574935913086,84000
1582015-08-17,19.973468283787145,19.99190731957843,19.925525665283203,19.925525665283203,114400
1592015-08-18,19.903387254480712,19.921826279033912,19.87388368974968,19.884946823120117,103400
1602015-08-19,19.836998230487698,19.96238552014109,19.811183324394957,19.947633743286133,457400
1612015-08-20,19.932880777505684,19.999262362586695,19.914441760940246,19.98819923400879,146000
1622015-08-21,19.973464449901062,19.999279376415362,19.932897734862024,19.984527587890625,148200
1632015-08-24,20.06934931510725,20.098852893705327,19.918146991812247,19.951337814331055,349800
1642015-08-25,19.9144467316752,19.92550986301451,19.837001998685732,19.88863182067871,176600
1652015-08-26,19.825942984120157,19.892324604264473,19.748498229554293,19.766937255859375,103600
1662015-08-27,19.825957891420224,19.896028213596527,19.811207503369737,19.840709686279297,107000
1672015-08-28,19.918144741324166,19.95133556009285,19.888642572867504,19.907081604003906,123600
1682015-08-31,19.940279553682068,19.940279553682068,19.859146099498016,19.870210647583008,164800
1692015-09-01,19.86650779856692,19.896011363297955,19.833316991648207,19.884946823120117,263000
1702015-09-02,19.82962676591951,19.851754436138485,19.796435963994643,19.811187744140625,144800
1712015-09-03,19.80382348666269,19.82963841367803,19.785384454052874,19.79275894165039,98000
1722015-09-04,19.825944900512695,19.851761228004275,19.792754087232282,19.825944900512695,60400
1732015-09-08,19.74849561281404,19.7743105275821,19.730056588952188,19.7374324798584,161200
1742015-09-09,19.696873742745193,19.796446200005033,19.696873742745193,19.781694412231445,114200
1752015-09-10,19.76694401463505,19.80013483605592,19.755880876430766,19.79275894165039,99800
1762015-09-11,19.822264751474105,19.855455576632618,19.822264751474105,19.848079681396484,155200
1772015-09-14,19.8554529699265,19.859140213656406,19.79275857205423,19.818574905395508,80600
1782015-09-15,19.79274937010128,19.79274937010128,19.67473793029785,19.67473793029785,156400
1792015-09-16,19.667367935180664,19.72637366854995,19.656303392993664,19.667367935180664,81400
1802015-09-17,19.66737396996094,19.829639434814453,19.630494496034174,19.829639434814453,146400
1812015-09-18,19.840689240196458,19.8960077105073,19.814874329199966,19.88863182067871,106600
1822015-09-21,19.82962988382108,19.833317126033744,19.748496487068394,19.7706241607666,188800
1832015-09-22,19.76325243573678,19.82594541421995,19.755876542949167,19.814882278442383,96000
1842015-09-23,19.818563634213618,19.844378546065492,19.792747315554553,19.811187744140625,201400
1852015-09-24,19.84070155188232,19.87020512950443,19.79275894165039,19.79275894165039,67800
1862015-09-25,19.748502558877323,19.770630239378832,19.69687271118164,19.69687271118164,162400
1872015-09-28,19.707933763952507,19.763252255952537,19.704246520996094,19.704246520996094,172000
1882015-09-29,19.748498904437728,19.778002472980138,19.733747120166527,19.759563446044922,122000
1892015-09-30,19.76694401463505,19.80382348666269,19.755880876430766,19.79275894165039,243600
1902015-10-01,19.88126025561847,19.91445106366354,19.862821230439533,19.877573013305664,123600
1912015-10-02,19.999282836914062,20.01772187235652,19.96240476602915,19.999282836914062,119600
1922015-10-05,19.99926772654229,19.99926772654229,19.921822992112105,19.932886123657227,62800
1932015-10-06,19.92551802394547,20.006651438482766,19.92551802394547,19.995588302612305,152200
1942015-10-07,19.951335200901365,19.991901912755853,19.936584820342542,19.980838775634766,67000
1952015-10-08,19.991900695181478,20.00665248164974,19.951333985797643,19.962398529052734,68800
1962015-10-09,19.94396437680841,19.980842445190074,19.90708490161861,19.918148040771484,77400
1972015-10-12,19.93289668419653,19.969776153564453,19.92920944066369,19.969776153564453,118000
1982015-10-13,19.925506078003696,19.95500963171361,19.910755707955612,19.947633743286133,49600
1992015-10-14,19.969776161464793,20.017717361450195,19.95133572336958,20.017717361450195,214400
2002015-10-15,20.01771736837002,20.01771736837002,19.958711624145508,19.958711624145508,135600
2012015-10-16,19.966086816785303,19.966086816785303,19.90708107463316,19.929208755493164,201200
2022015-10-19,19.907074496668393,19.907074496668393,19.851757423008802,19.884946823120117,152200
2032015-10-20,19.84439398694503,19.86652026757323,19.82226629950855,19.86283302307129,112600
2042015-10-21,19.884946823120117,19.91445038785115,19.86650779856692,19.884946823120117,167200
2052015-10-22,19.90707881855028,19.951332768447088,19.87757665422164,19.943958282470703,106000
2062015-10-23,19.907076044931905,19.92920372020115,19.892324261419077,19.910764694213867,56400
2072015-10-26,19.925518374067153,19.947646053004608,19.89970345204399,19.921831130981445,132800
2082015-10-27,19.940257854858654,19.966072760951395,19.932881966431175,19.947633743286133,63200
2092015-10-28,19.940282191365156,19.940282191365156,19.83333378884976,19.840709686279297,221000
2102015-10-29,19.80383094020307,19.818582734566238,19.774327351476735,19.800142288208008,368800
2112015-10-30,19.829642373737517,19.855457305908203,19.807514686101943,19.855457305908203,329000
2122015-11-02,19.811194522127362,19.84069668570569,19.796442736934367,19.825944900512695,297200
2132015-11-03,19.825958953877407,19.859149790684697,19.792768117070118,19.807519912719727,107600
2142015-11-04,19.818576132252996,19.848078304342508,19.74850583577527,19.77800941467285,90400
2152015-11-05,19.76324896659292,19.76324896659292,19.685804216128794,19.741121292114258,103000
2162015-11-06,19.663685377903604,19.663685377903604,19.615742765059636,19.641557693481445,175000
2172015-11-09,19.626807649576154,19.67106161237653,19.619431754641408,19.63787078857422,135800
2182015-11-10,19.652622578443715,19.70056378530741,19.630494893639472,19.63787078857422,541600
2192015-11-11,19.634174358134217,19.634174358134217,19.615733926021143,19.623109817504883,100400
2202015-11-12,19.608356118501035,19.64523557231604,19.608356118501035,19.634172439575195,78400
2212015-11-13,19.64892785112378,19.678431421738768,19.64892785112378,19.652616500854492,78800
2222015-11-16,19.68949821702785,19.68949821702785,19.641555609271183,19.6489315032959,76600
2232015-11-17,19.65630496121536,19.704247563030258,19.630490038732205,19.671056747436523,941000
2242015-11-18,19.67843159987813,19.707933763952507,19.656303921716578,19.704246520996094,204600
2252015-11-19,19.74112839056279,19.774319210811694,19.730065252749142,19.763256072998047,104800
2262015-11-20,19.778008559647347,19.80382348666269,19.76694401463505,19.79275894165039,145400
2272015-11-23,19.792766391026422,19.829645876934343,19.76695145429515,19.800142288208008,91800
2282015-11-24,19.81118688979848,19.851753580046932,19.81118688979848,19.83700180053711,73200
2292015-11-25,19.825940911865924,19.84069269409111,19.800125996375538,19.833316802978516,112600
2302015-11-27,19.840689042011004,19.851753580046932,19.829625910782198,19.83700180053711,52800
2312015-11-30,19.870206152729853,19.870206152729853,19.811200401255114,19.829639434814453,81800
2322015-12-01,19.840698240902746,19.91814300902493,19.833322347728092,19.899703979492188,423400
2332015-12-02,19.8591428208466,19.862831471868752,19.822264751474105,19.848079681396484,330200
2342015-12-03,19.800137459149415,19.800137459149415,19.689501842025674,19.715316772460938,189400
2352015-12-04,19.741128567412634,19.792758420082798,19.726378185798286,19.75588035583496,85600
2362015-12-07,19.73743509513275,19.79644082339353,19.72268331136567,19.766937255859375,131000
2372015-12-08,19.75588156916062,19.78907239174531,19.73375388516814,19.774320602416992,125600
2382015-12-09,19.74481393252811,19.76694020467197,19.70424722452071,19.733749389648438,89600
2392015-12-10,19.715309126362946,19.715309126362946,19.65261615013643,19.667367935180664,187800
2402015-12-11,19.73005988967938,19.763250700906283,19.69318183578619,19.748498916625977,143200
2412015-12-14,19.689493699375614,19.689493699375614,19.593609912670253,19.608360290527344,146600
2422015-12-15,19.58992177593159,19.62311258889225,19.582545883406148,19.59729766845703,180600
2432015-12-16,19.582542743423886,19.766935806570277,19.508786643611273,19.51984977722168,124000
2442015-12-17,19.534604692202258,19.62311258889225,19.534604692202258,19.59729766845703,148000
2452015-12-18,19.63786628340768,19.678432992838236,19.619427253705002,19.65630531311035,201800
2462015-12-21,19.648933927572287,19.66737436831321,19.612055859706658,19.63787078857422,239400
2472015-12-22,19.61573876786245,19.61573876786245,19.575173464900153,19.600988388061523,175000
2482015-12-23,19.57885050192859,19.623104431877923,19.56041148168362,19.619417190551758,196200
2492015-12-24,19.634183205482145,19.64893358828883,19.597303731445216,19.641557693481445,81200
2502015-12-28,19.63049455467441,19.67106127271099,19.62680731067476,19.641557693481445,138200
2512015-12-29,19.62528333170531,19.636376878844786,19.547625680379255,19.569812774658203,145000
2522015-12-30,19.555016754184837,19.599392341856785,19.543921799260975,19.588298797607422,156000
2532015-12-31,19.61789342092928,19.658571654315693,19.614196040928388,19.647478103637695,226000
2542016-01-04,19.70294664746263,19.747323670128278,19.691853097133848,19.699249267578125,291200
2552016-01-05,19.677062135003673,19.717740369959845,19.651176241972536,19.69185447692871,156600
2562016-01-06,19.710334711226803,19.78799235293891,19.702938543824505,19.769502639770508,422200
2572016-01-07,19.7547111175054,19.762107285211915,19.71033552194106,19.747316360473633,203200
2582016-01-08,19.721428608263885,19.76950157778439,19.69924010724892,19.754709243774414,118400
2592016-01-11,19.70293250020383,19.73991332587193,19.65485954284668,19.65485954284668,87800
2602016-01-12,19.695547103881836,19.758413836553736,19.658567668668972,19.695547103881836,242200
2612016-01-13,19.695535482944184,19.77689188521988,19.684441941060843,19.73621368408203,163600
2622016-01-14,19.776894329866966,19.784290495594842,19.695537917534704,19.74361228942871,228200
2632016-01-15,19.784291340772814,19.802781050545192,19.72882080078125,19.72882080078125,326400
2642016-01-19,19.706639395824624,19.75841116238568,19.699243227648065,19.721431732177734,258800
2652016-01-20,19.780599789710386,19.802786883702954,19.710336896934336,19.73992156982422,208000
2662016-01-21,19.747316215041394,19.762107139670743,19.6585636138916,19.6585636138916,299200
2672016-01-22,19.651175507038865,19.732531973908568,19.643779336352956,19.725135803222656,666400
2682016-01-25,19.72143842321736,19.743625524599775,19.710343461850837,19.725135803222656,180800
2692016-01-26,19.74731448744404,19.787991289959557,19.736219531599247,19.754709243774414,155400
2702016-01-27,19.736219155704628,19.84346145922252,19.73252177760986,19.8360652923584,2010000
2712016-01-28,19.84346495736523,19.876747008783678,19.81388169536819,19.858257293701172,161800
2722016-01-29,19.958109343492527,19.96550551384529,19.9211284917287,19.954410552978516,148200
2732016-02-01,19.939610124442094,19.950705080808575,19.876744817955665,19.88783836364746,389200
2742016-02-02,19.954404513235783,19.98398918569224,19.94700834512167,19.976593017578125,276000
2752016-02-03,19.987692406994427,20.087538589708664,19.976598856917924,19.995088577270508,151400
2762016-02-04,20.02467464055406,20.03946557145191,19.97290144504791,19.987693786621094,179600
2772016-02-05,19.98398991205293,19.98398991205293,19.9322181440472,19.94331169128418,177800
2782016-02-08,19.958109343492527,20.013578505125384,19.939618212272986,19.954410552978516,191800
2792016-02-09,19.939611311435275,19.95070626846223,19.88044337976565,19.92112159729004,276200
2802016-02-10,19.932218794482147,20.00248028040059,19.89523795136066,19.96919822692871,1772800
2812016-02-11,20.009875403392556,20.076439506857948,19.980290730441336,20.024667739868164,197000
2822016-02-12,20.020975849823095,20.050560532969467,19.950714343363465,19.987693786621094,182400
2832016-02-16,19.92112464156113,19.954406696378502,19.87674903869629,19.87674903869629,181800
2842016-02-17,19.88044398003676,19.898935105415084,19.850860718646093,19.86935043334961,136400
2852016-02-18,19.92482566833496,19.961805106428205,19.854562761012602,19.92482566833496,204800
2862016-02-19,19.935909271240234,19.969191313189196,19.902627229291276,19.935909271240234,146000
2872016-02-22,19.95070851070543,19.97659439555301,19.947009721055817,19.96919822692871,348600
2882016-02-23,19.935921793061627,20.032069190930002,19.932224413044707,20.028371810913086,184000
2892016-02-24,20.09123358969742,20.15409890917085,20.05795153507179,20.072742462158203,157000
2902016-02-25,20.098632690438038,20.17259298454994,20.098632690438038,20.150405883789062,191400
2912016-02-26,20.106023909792583,20.14670213207085,20.087534193486533,20.124513626098633,890800
2922016-02-29,20.128213681901208,20.17628807586093,20.128213681901208,20.16889190673828,168400
2932016-03-01,20.172582154302535,20.172582154302535,20.076434811049303,20.10601806640625,295600
2942016-03-02,20.094934901160364,20.1614990234375,20.08014256050428,20.1614990234375,124800
2952016-03-03,20.179977636607344,20.235448178198357,20.16148792630183,20.209562301635742,1034800
2962016-03-04,20.202177580255185,20.213271130588282,20.09863260467027,20.139310836791992,213600
2972016-03-07,20.120812589663128,20.124509967982277,20.061644661834013,20.07643699645996,243000
2982016-03-08,20.135607295561133,20.161493178867655,20.106022622825197,20.143003463745117,117600
2992016-03-09,20.102317536634942,20.15408928339817,20.102317536634942,20.131900787353516,157400
3002016-03-10,20.131907301924556,20.16518935142427,20.028363774892004,20.039457321166992,204400
3012016-03-11,20.06535125378354,20.06535125378354,20.02097564020393,20.028371810913086,125000
3022016-03-14,20.039465361639156,20.06905004447578,20.028371810913086,20.028371810913086,116400
3032016-03-15,20.054257913025097,20.054257913025097,19.97660023577887,19.987693786621094,212200
3042016-03-16,20.013574366302482,20.191078186035156,20.006178197479247,20.191078186035156,170000
3052016-03-17,20.224358134925268,20.30941195152538,20.224358134925268,20.231754302978516,209400
3062016-03-18,20.32049995264274,20.35378199215153,20.313103787121417,20.327896118164062,132800
3072016-03-21,20.302010682796055,20.361178597570614,20.27982218575271,20.32419776916504,135800
3082016-03-22,20.3352986417557,20.346392188169045,20.26503575267178,20.283525466918945,145000
3092016-03-23,20.290918476496945,20.320503143227416,20.28722109849291,20.30940818786621,287400
3102016-03-24,20.298315768503464,20.320504269781434,20.209564584740857,20.265033721923828,1380400
3112016-03-28,20.272425100909043,20.276123888919077,20.235445684854497,20.26133155822754,214800
3122016-03-29,20.324189084039173,20.505391539107432,20.30939675899814,20.497995376586914,3378600
3132016-03-30,20.48691287149037,20.50909996032715,20.46102699406445,20.50909996032715,188400
3142016-03-31,20.50541085808631,20.546089084936877,20.486921139701984,20.53499412536621,424800
3152016-04-01,20.54977745286648,20.56087099689732,20.475817201087096,20.542381286621094,490800
3162016-04-04,20.56088253743145,20.579373668760958,20.531299266519706,20.55348777770996,463600
3172016-04-05,20.59046542705292,20.601558976344958,20.542391028995528,20.571975708007812,104600
3182016-04-06,20.56086798500626,20.56086798500626,20.472116824411437,20.520191192626953,248400
3192016-04-07,20.59415573447394,20.605250690631063,20.55717630908261,20.586759567260742,216200
3202016-04-08,20.549788987173955,20.564581327967456,20.5276004759837,20.55348777770996,196200
3212016-04-11,20.52759686623798,20.55718154262257,20.49801360052841,20.512805938720703,115800
3222016-04-12,20.46842985518999,20.46842985518999,20.41296070045829,20.438846588134766,271200
3232016-04-13,20.41296070045829,20.461035096432493,20.39077219216056,20.438846588134766,620400
3242016-04-14,20.39446790000879,20.44993704635747,20.387071731693993,20.405561447143555,244800
3252016-04-15,20.398156631999488,20.486909203479748,20.398156631999488,20.461023330688477,119600
3262016-04-18,20.43514738921402,20.453638517763025,20.41296029203529,20.449939727783203,167600
3272016-04-19,20.457327144404776,20.509098896571345,20.457327144404776,20.494306564331055,120600
3282016-04-20,20.509101274323605,20.534987153408007,20.41295392496363,20.424047470092773,186200
3292016-04-21,20.490616118885807,20.490616118885807,20.353790526059125,20.390769958496094,188600
3302016-04-22,20.424052011959333,20.424052011959333,20.36858286330388,20.390769958496094,234400
3312016-04-25,20.379673850889535,20.4240494463746,20.361184136993653,20.36488151550293,98200
3322016-04-26,20.361186981201172,20.372280528953382,20.33160230629535,20.361186981201172,88400
3332016-04-27,20.42404347460558,20.47581522264645,20.387064057626198,20.4647216796875,692000
3342016-04-28,20.49061589065392,20.57566971285152,20.475823553573928,20.568273544311523,136600
3352016-04-29,20.531289460885635,20.597853551990482,20.50540358219759,20.58306121826172,308600
3362016-05-02,20.54239090842794,20.54239090842794,20.457337072779534,20.48322296142578,362600
3372016-05-03,20.5497763882116,20.5497763882116,20.512796969574996,20.527587890625,108000
3382016-05-04,20.546083450317383,20.568270542023882,20.494310278094577,20.546083450317383,206400
3392016-05-05,20.54239211432168,20.597862685062847,20.501713883868188,20.59416389465332,144800
3402016-05-06,20.571967735750363,20.579363902637198,20.52019597821712,20.523893356323242,445800
3412016-05-09,20.546086735659657,20.54978411464372,20.509105892444378,20.5386905670166,405800
3422016-05-10,20.549785941188272,20.605256505604167,20.520202674661498,20.59786033630371,258000
3432016-05-11,20.60894775390625,20.649625967619766,20.575665707292888,20.60894775390625,169000
3442016-05-12,20.564571506438057,20.586758596356614,20.54238300584491,20.58306121826172,107800
3452016-05-13,20.594162312690283,20.642236709594727,20.579371384214006,20.642236709594727,230600
3462016-05-16,20.62374622351778,20.634839772130942,20.590464167003255,20.59786033630371,235600
3472016-05-17,20.6311362552067,21.196929636959247,20.6015515868061,20.60894775390625,124000
3482016-05-18,20.571961510383634,20.575658887370878,20.41294749712309,20.45732307434082,169800
3492016-05-19,20.65332985897915,20.65332985897915,20.431450418702187,20.438846588134766,120400
3502016-05-20,20.442542468242994,20.457334806023262,20.42035537224756,20.427751541137695,155600
3512016-05-23,20.412951614645408,20.435138702392578,20.387065738490747,20.435138702392578,173400
3522016-05-24,20.40186318704408,20.424051692564223,20.379676092198835,20.4129581451416,152000
3532016-05-25,20.416655645686532,20.461032656991193,20.39446855070911,20.431447982788086,130200
3542016-05-26,20.483222520312065,20.58306869322957,20.479525140874422,20.486921310424805,154800
3552016-05-27,20.48692586386459,20.512811757706796,20.438851456439604,20.453643798828125,275600
3562016-05-31,20.486917037185158,20.486917037185158,20.394467053101607,20.420352935791016,228400
3572016-06-01,20.449933349177176,20.475819228261575,20.405557757986003,20.424047470092773,311400
3582016-06-02,20.50171268036237,20.50171268036237,20.453639693262268,20.48322296142578,196600
3592016-06-03,20.608947222817758,20.634833101663897,20.583061343971618,20.601551055908203,166200
3602016-06-06,20.594168319675358,20.642242730602327,20.57567859568053,20.612659454345703,191400
3612016-06-07,20.653328151253998,20.697705164180128,20.653328151253998,20.682912826538086,344200
3622016-06-08,20.694010952805876,20.730991805092685,20.694010952805876,20.727293014526367,127000
3632016-06-09,20.73098807769863,20.760571343533783,20.71249694954226,20.738384246826172,199000
3642016-06-10,20.734684519683338,20.764269194856237,20.712496013303664,20.742080688476562,330200
3652016-06-13,20.74208535544109,20.745782735332135,20.7088032937206,20.727293014526367,204400
3662016-06-14,20.719882172443686,20.723580960390912,20.671809214523922,20.675506591796875,99800
3672016-06-15,20.682910969140057,20.76426740819024,20.668118632826417,20.760568618774414,256600
3682016-06-16,20.764273866813177,20.779064797052627,20.7088032937206,20.727293014526367,147600
3692016-06-17,20.70879667943853,20.719890226243717,20.64593136664272,20.66442108154297,157200
3702016-06-20,20.64223829525065,20.660728015272632,20.571976794897026,20.59416389465332,277400
3712016-06-21,20.579373668760958,20.597863389415206,20.53499664638045,20.55348777770996,137600
3722016-06-22,20.546088561875568,20.62374622351778,20.51280650536104,20.59786033630371,245200
3732016-06-23,20.62004129921916,20.6311362552067,20.58306187439304,20.60894775390625,247200
3742016-06-24,20.767968893598354,20.793854781928495,20.690311228607936,20.730989456176758,152200
3752016-06-27,21.25609650226853,21.25609650226853,20.7531684499547,20.80124282836914,455000
3762016-06-28,20.827135294421062,20.864114729098635,20.793853238941242,20.856719970703125,150200
3772016-06-29,20.875211390950756,20.901097279471717,20.823439613908832,20.827136993408203,150400
3782016-06-30,20.871502986070055,20.919577361466573,20.856712064211063,20.886295318603516,1265400
3792016-07-01,21.01203674880794,21.078600864391607,20.94917142335398,21.004640579223633,237800
3802016-07-05,21.074892611852352,21.10447586425171,21.037911783010184,21.089683532714844,183400
3812016-07-06,21.115571662678516,21.14515632891185,21.078592240561377,21.137760162353516,599400
3822016-07-07,21.130374027088074,21.134072817460442,21.06011252744022,21.067508697509766,3218200
3832016-07-08,21.0712045270976,21.122976303100586,21.063808357572157,21.122976303100586,316000
3842016-07-11,21.11188121486094,21.11188121486094,21.023128597701792,21.034223556518555,997000
3852016-07-12,21.141451006662585,21.141451006662585,20.941760213998887,20.963947296142578,558400
3862016-07-13,21.034224406441158,21.06380767290624,20.98615001142597,21.019432067871094,271400
3872016-07-14,20.945469553830627,21.00463749113114,20.93437600642269,20.971355438232422,255000
3882016-07-15,20.908494539237648,20.934380429108202,20.8937021991187,20.919588088989258,232800
3892016-07-18,20.952870148919285,20.967662489038233,20.897399578810838,20.919588088989258,98200
3902016-07-19,20.945465899538714,20.952862066745254,20.904787685240073,20.92327880859375,150200
3912016-07-20,20.875201774540656,20.90478502893311,20.838220943207,20.886295318603516,167200
3922016-07-21,20.838228675219845,20.941773630699913,20.82713512704073,20.90479278564453,247400
3932016-07-22,20.830834644381564,20.893699967158728,20.823438475112184,20.871511459350586,199800
3942016-07-25,20.87150166563413,20.886293997231757,20.82712608151564,20.834522247314453,235400
3952016-07-26,20.860418848098483,20.882607356903616,20.819740620626636,20.867815017700195,546400
3962016-07-27,20.89000206645445,20.938075049492966,20.853021221030577,20.934377670288086,238200
3972016-07-28,20.91218422615946,20.99354065621063,20.90109068048873,20.978748321533203,854400
3982016-07-29,21.02312575484825,21.052710426792377,20.989843704248514,21.037918090820312,180600
3992016-08-01,20.989841492103302,20.989841492103302,20.91588264138721,20.92327880859375,488400
4002016-08-02,20.827142188974978,20.87151780741304,20.819746017456055,20.819746017456055,352000
4012016-08-03,20.83082849446355,20.88260025338951,20.797546447914772,20.87520408630371,309800
4022016-08-04,20.95287375664555,21.000948164972115,20.938081413979617,20.960269927978516,213200
4032016-08-05,20.930670905529432,20.938067071796166,20.886295318603516,20.886295318603516,192600
4042016-08-08,20.901085432418785,20.949159802712057,20.878896935973973,20.90848159790039,656600
4052016-08-09,20.908494743246404,20.96396390322088,20.893702402983127,20.949172973632812,231600
4062016-08-10,20.982438412161116,20.997229330032212,20.930665262252948,20.963947296142578,3762400
4072016-08-11,20.960261966359766,20.975054303406928,20.875208144350946,20.912187576293945,353200
4082016-08-12,20.993543943723203,21.008336280717057,20.95656310123857,20.971355438232422,687200
4092016-08-15,20.949164156843192,20.97874741424395,20.915882110595703,20.915882110595703,512600
4102016-08-16,20.85671437392653,20.90108996576669,20.827129705583335,20.87520408630371,199000
4112016-08-17,20.89000250647851,20.952867829010764,20.875210167997377,20.930679321289062,137200
4122016-08-18,20.97135268447978,21.00833352210845,20.941769425051557,20.98614501953125,142200
4132016-08-19,20.938079833984375,20.952872175534072,20.893704220010612,20.938079833984375,236400
4142016-08-22,21.023134970462564,21.023134970462564,20.952873459807925,20.989852905273438,168800
4152016-08-23,21.01573944091797,21.02313420120015,20.986154757087764,21.01573944091797,189600
4162016-08-24,21.041616102323975,21.04531348084291,20.986145549816673,20.993541717529297,339200
4172016-08-25,20.96395311036249,20.99353777565799,20.95285956621392,20.975048065185547,210400
4182016-08-26,20.99354292221738,21.071200571644088,20.856717338369158,20.889999389648438,138400
4192016-08-29,20.930680378057172,20.960265056513137,20.90109711027632,20.945472717285156,226600
4202016-08-30,20.963961056287904,20.978753394542363,20.934377790454004,20.95286750793457,229800
4212016-08-31,20.930681842966113,20.97875624348416,20.90479595284298,20.949172973632812,196800
4222016-09-01,20.938068515934198,20.98984027269764,20.89739030399876,20.956558227539062,232800
4232016-09-02,20.963962435982577,20.963962435982577,20.897398320131767,20.945472717285156,432000
4242016-09-06,20.949172186178597,21.071205462075525,20.930681056206954,21.04901695251465,208800
4252016-09-07,21.07859132919806,21.097081039457198,21.05640283048241,21.074893951416016,150000
4262016-09-08,21.0453164539866,21.074901129016624,20.975054966802723,21.008337020874023,128800
4272016-09-09,20.901088901871614,20.901088901871614,20.853014523598294,20.860410690307617,300200
4282016-09-12,20.83082849446355,20.88629763159509,20.80494120432594,20.87520408630371,178400
4292016-09-13,20.875214897049215,20.886308448085668,20.712501958245998,20.77906608581543,226400
4302016-09-14,20.76796365662016,20.830830377194147,20.764266278080402,20.804943084716797,271400
4312016-09-15,20.786450494907072,20.81603516183121,20.745772283223666,20.80124282836914,136800
4322016-09-16,20.84931755065918,20.84931755065918,20.81973288324709,20.84931755065918,123000
4332016-09-19,20.849322091812912,20.856718260276878,20.81234124949307,20.8160400390625,135600
4342016-09-20,20.812349845937135,20.85302808395347,20.801256293996488,20.819746017456055,118600
4352016-09-21,20.81234278901858,20.90479278564453,20.793853071828387,20.90479278564453,167000
4362016-09-22,20.94547652215892,21.030530372157703,20.94177914201783,21.01573944091797,102600
4372016-09-23,21.02683090806336,21.078602688959787,21.023132117613486,21.063810348510742,196200
4382016-09-26,21.085995569953095,21.100787908094663,21.056410893669955,21.071203231811523,209800
4392016-09-27,21.071200476902778,21.08599281311035,21.034221047058658,21.08599281311035,176800
4402016-09-28,21.11187691088656,21.14515895920182,21.085991030049662,21.104480743408203,124000
4412016-09-29,21.074896514762983,21.14515798656343,21.05270801334854,21.10078239440918,214000
4422016-09-30,21.11557003302305,21.11557003302305,21.060100904128337,21.10817527770996,188800
4432016-10-03,21.129668777426115,21.129668777426115,21.074102814819916,21.08892059326172,383000
4442016-10-04,21.096324819407883,21.114846331815627,20.977785444277334,20.981489181518555,286400
4452016-10-05,20.981502125738796,21.003728802200992,20.937050185916092,20.966684341430664,284400
4462016-10-06,20.96297230800711,20.99260645179708,20.951859680723512,20.95926856994629,146800
4472016-10-07,20.97779838621261,20.985207278366673,20.918528662081773,20.966684341430664,156200
4482016-10-10,20.959273055642086,20.959273055642086,20.91481971079155,20.940750122070312,288800
4492016-10-11,20.977782357553213,20.977782357553213,20.907398642419075,20.922216415405273,314800
4502016-10-12,20.907401293231604,20.929627955528982,20.885176044035017,20.914810180664062,184600
4512016-10-13,20.933341308913228,20.97408950195999,20.907410897538277,20.95186424255371,206800
4522016-10-14,20.90369490572283,20.962964584567015,20.90369490572283,20.922216415405273,139400
4532016-10-17,20.97778851273491,21.025944169418697,20.948152958067023,21.01483154296875,202600
4542016-10-18,20.996306632739916,21.037054807268756,20.985194008086886,21.029645919799805,215600
4552016-10-19,21.003713622617777,21.05927815396372,21.00000847266765,21.055574417114258,304600
4562016-10-20,21.08150979478539,21.085213532509847,21.029648988037,21.037057876586914,244000
4572016-10-21,21.062985957839263,21.07039484557237,21.018534044541457,21.048168182373047,1967800
4582016-10-24,21.04446709763664,21.04446709763664,20.985197401401884,21.01483154296875,165400
4592016-10-25,21.00371626907524,21.055577070106153,20.98519475629289,21.048168182373047,1418200
4602016-10-26,20.99631846628076,21.04817929469143,20.985205835364642,21.044475555419922,676200
4612016-10-27,20.98520354476457,20.98520354476457,20.933341308913228,20.95186424255371,176600
4622016-10-28,20.951858853638118,20.97778925834365,20.937041075777508,20.955562591552734,267800
4632016-10-31,20.981489181518555,21.0000106939263,20.97037655669407,20.981489181518555,385200
4642016-11-01,20.977410735435218,21.021957664814128,20.940289710362464,21.007108688354492,1012600
4652016-11-02,20.995973483321414,21.036806046064218,20.981124506282363,21.01453399658203,397400
4662016-11-03,21.007097690388704,21.007097690388704,20.943990281512402,20.955127716064453,298200
4672016-11-04,20.984835223665037,21.01082022443123,20.958850222898842,21.007108688354492,1032600
4682016-11-07,21.003394259546134,21.003394259546134,20.958847336302533,20.995969772338867,303200
4692016-11-08,20.984828880870513,21.010813873782585,20.943994915987002,20.962556838989258,552400
4702016-11-09,20.96627300401738,20.977409027417227,20.810363012114678,20.825210571289062,709600
4712016-11-10,20.82892399349992,20.895742967560338,20.743544507995217,20.77324104309082,957600
4722016-11-11,20.78808940027207,20.799225423592116,20.721270428199386,20.728694915771484,857200
4732016-11-14,20.70642330290888,20.71013625506474,20.55051329819486,20.561649322509766,1381400
4742016-11-15,20.621048622623174,20.658171072459705,20.565367071983385,20.572790145874023,388400
4752016-11-16,20.535662603467898,20.621042086916432,20.524526580084764,20.61733055114746,563200
4762016-11-17,20.673012618590388,20.673012618590388,20.565361085592514,20.58763313293457,507200
4772016-11-18,20.617324722646178,20.617324722646178,20.498535786553557,20.543081283569336,599400
4782016-11-21,20.57277952387582,20.6024774684116,20.56164350271287,20.580204010009766,640200
4792016-11-22,20.606197193242412,20.628470660496696,20.576500652979867,20.60248565673828,623400
4802016-11-23,20.595049520380893,20.595049520380893,20.46141162458543,20.546791076660156,559400
4812016-11-25,20.524526596069336,20.569072105712785,20.487404157969614,20.524526596069336,244000
4822016-11-28,20.55050520748484,20.583914683352617,20.517095731617058,20.52080726623535,423000
4832016-11-29,20.491127063504937,20.576506588493583,20.442868578571563,20.565370559692383,314400
4842016-11-30,20.56907381074515,20.6024832997662,20.49483034446766,20.561649322509766,369600
4852016-12-01,20.570209299481046,20.570209299481046,20.469739580779923,20.525556564331055,916400
4862016-12-02,20.547881499902335,20.607418947058235,20.503227349921875,20.510669708251953,234600
4872016-12-05,20.521836182777907,20.629746841564067,20.484624387088832,20.562767028808594,1413800
4882016-12-06,20.55160008614904,20.596252812553193,20.518110186474786,20.58881187438965,332200
4892016-12-07,20.626018524169922,20.648345593088603,20.58880816212311,20.626018524169922,319200
4902016-12-08,20.573927159093405,20.618579885497557,20.54787961706727,20.58881187438965,530000
4912016-12-09,20.581367828880627,20.603693480509502,20.46601342402173,20.49578285217285,412200
4922016-12-12,20.510669708251953,20.510669708251953,20.47345933608628,20.510669708251953,454600
4932016-12-13,20.52927874182119,20.540442991151004,20.451136093937382,20.480905532836914,752200
4942016-12-14,20.5329952134193,20.540437571180384,20.31345062766352,20.317171096801758,495800
4952016-12-15,20.2576345579921,20.27624116296724,20.17949192724132,20.190654754638672,757800
4962016-12-16,20.19438644452027,20.23159683356081,20.146011803179285,20.17578125,822400
4972016-12-19,20.22041534465172,20.272510409037807,20.20553063497454,20.26506805419922,603600
4982016-12-20,20.23530243278608,20.298560327123365,20.22041772135935,20.29483985900879,439000
4992016-12-21,20.361829297200604,20.365549767079553,20.306012312622208,20.332059860229492,451000
5002016-12-22,20.317171239541896,20.413920471631066,20.2948455855864,20.40275764465332,509600
5012016-12-23,20.421362924253366,20.45113093616043,20.406478208557527,20.43996810913086,298800
5022016-12-27,20.395312594237883,20.428802490234375,20.384148349249436,20.428802490234375,395600
5032016-12-28,20.435551422919865,20.484288234409618,20.4130586100113,20.465543746948242,316400
5042016-12-29,20.488033878731542,20.51052668712658,20.469287964919097,20.473037719726562,274400
5052016-12-30,20.488045024606667,20.570521083777688,20.47679718417768,20.559274673461914,442400
5062017-01-03,20.5405204189297,20.622996438909,20.51802617887396,20.608001708984375,1428000
5072017-01-04,20.6042525056996,20.634244826577106,20.574261614934663,20.630495071411133,820000
5082017-01-05,20.71297713592646,20.81044934025762,20.589260929927374,20.701730728149414,617600
5092017-01-06,20.63799315163051,20.66423571734204,20.60800226086557,20.630495071411133,626200
5102017-01-09,20.664236160891235,20.667985916137695,20.622997433855772,20.667985916137695,418200
5112017-01-10,20.64924456241619,20.686733539891687,20.637996725083283,20.679235458374023,505200
5122017-01-11,20.709230036926993,20.78420800003313,20.690484116037485,20.71297836303711,799000
5132017-01-12,20.806694938439925,20.82169109783877,20.742963406163557,20.74671173095703,470200
5142017-01-13,20.705482573683916,20.739223232863395,20.64924909512687,20.709232330322266,695800
5152017-01-17,20.79544888792559,20.806695292609923,20.72421784462484,20.780452728271484,603400
5162017-01-18,20.761711304626896,20.76920938555938,20.664237682617323,20.671735763549805,588800
5172017-01-19,20.652989755377057,20.682980646785733,20.589256787200632,20.667985916137695,728400
5182017-01-20,20.66049058441671,20.709227398316408,20.626749933272734,20.6829833984375,1405000
5192017-01-23,20.694226603173554,20.772954294848766,20.66798403928182,20.74671173095703,446200
5202017-01-24,20.731722853813643,20.761715183146478,20.682986033704275,20.71297836303711,468600
5212017-01-25,20.667988705236077,20.671737030875764,20.626749972635544,20.64549446105957,726800
5222017-01-26,20.656740920205262,20.69048157149875,20.611753861851547,20.68673324584961,352000
5232017-01-27,20.712977044449065,20.727973208160826,20.679236391154046,20.697980880737305,1622800
5242017-01-30,20.716724141381153,20.72422222279224,20.67548683878938,20.68673324584961,1197800
5252017-01-31,20.720480892773427,20.754221555458408,20.70173639797361,20.739225387573242,1365800
5262017-02-01,20.694231621409354,20.731720598884852,20.656741213821032,20.679235458374023,1900600
5272017-02-02,20.742969758589222,20.754216166526273,20.682985102623867,20.694232940673828,548000
5282017-02-03,20.742966909541465,20.769209477865434,20.649243042637945,20.675485610961914,548000
5292017-02-06,20.735469726404748,20.74671613328406,20.682983157371467,20.731719970703125,470600
5302017-02-07,20.731719970703125,20.757962540163373,20.71297548253334,20.731719970703125,443200
5312017-02-08,20.731725053290372,20.806704454464217,20.731725053290372,20.784210205078125,405400
5322017-02-09,20.769210469015185,20.769210469015185,20.71297557414434,20.735469818115234,500400
5332017-02-10,20.742959208253446,20.76920176683428,20.72421329774241,20.750455856323242,510000
5342017-02-13,20.724226088875458,20.73922225449515,20.705481596907376,20.727975845336914,1381000
5352017-02-14,20.746725012197405,20.746725012197405,20.62300876312737,20.664247512817383,470000
5362017-02-15,20.664240227442285,20.697980880737305,20.641747411987527,20.697980880737305,381400
5372017-02-16,20.720475217815455,20.776708686813585,20.694232646260417,20.701730728149414,536800
5382017-02-17,20.742975144601175,20.757969882373057,20.724229219688077,20.739225387573242,481200
5392017-02-21,20.735469524373407,20.765460419130296,20.724221687490907,20.74296760559082,654200
5402017-02-22,20.76545656861738,20.784201053128765,20.701725035256178,20.780452728271484,413000
5412017-02-23,20.82544556100573,20.82919531701693,20.80670107128841,20.821697235107422,467800
5422017-02-24,20.866684892071852,20.896677220565987,20.84794040181949,20.88542938232422,614200
5432017-02-27,20.9941446870146,20.9941446870146,20.810445291753673,20.829191207885742,643400
5442017-02-28,20.817949681275284,20.896678834596845,20.79920518957512,20.81420135498047,754000
5452017-03-01,20.686734564371424,20.844189993701654,20.664240318704437,20.701730728149414,518000
5462017-03-02,20.675481348638346,20.769205196220362,20.619246468044164,20.637990951538086,551600
5472017-03-03,20.649245493843406,20.697980880737305,20.600508676836625,20.697980880737305,369600
5482017-03-06,20.694228482412516,20.694228482412516,20.649241430243197,20.667985916137695,653200
5492017-03-07,20.649244602528324,20.65674125394773,20.619252276399404,20.641746520996094,731400
5502017-03-08,20.59301240013001,20.604258808843234,20.5217827614246,20.53677749633789,723600
5512017-03-09,20.51802570649443,20.529272111207106,20.465540577685257,20.491783142089844,745800
5522017-03-10,20.529274958960563,20.55551895711813,20.469291741984765,20.510530471801758,538400
5532017-03-13,20.506781503916308,20.53302407113897,20.47678918131175,20.48428726196289,858800
5542017-03-14,20.473037719726562,20.49178220342657,20.461791315529045,20.473037719726562,343000
5552017-03-15,20.525524318278716,20.65673714370215,20.5067798332343,20.649240493774414,359400
5562017-03-16,20.64924098701586,20.66423571734204,20.619248666138354,20.630495071411133,357000
5572017-03-17,20.649241430243197,20.675483996518015,20.649241430243197,20.667985916137695,264200
5582017-03-20,20.667982073998488,20.70922079336775,20.660483995012047,20.70547103881836,302800
5592017-03-21,20.712979679717222,20.754218420114842,20.712979679717222,20.727975845336914,462200
5602017-03-22,20.73546846080759,20.776705760219066,20.716722543669192,20.75796127319336,696000
5612017-03-23,20.757962337912883,20.765460419130296,20.705477199503758,20.74296760559082,391000
5622017-03-24,20.73921468044636,20.821692131120486,20.720470195323845,20.769207000732422,388200
5632017-03-27,20.840437613474894,20.862931854765804,20.806696966594828,20.829191207885742,343800
5642017-03-28,20.844186763132324,20.855434599278997,20.746714573908047,20.765459060668945,394200
5652017-03-29,20.799198886164525,20.836689288316045,20.772956319714766,20.829191207885742,427400
5662017-03-30,20.817944195644532,20.817944195644532,20.75796097994205,20.765459060668945,351400
5672017-03-31,20.77670865243053,20.8254454695719,20.765462244672094,20.817947387695312,272400
5682017-04-03,20.843842321266017,20.91139539863399,20.840088577171183,20.89638328552246,2757000
5692017-04-04,20.881372395631697,20.896384509622624,20.840089797973633,20.840089797973633,341200
5702017-04-05,20.858851892830547,20.922651218330053,20.8475920935519,20.903886795043945,362600
5712017-04-06,20.900134887510326,20.903888631477553,20.847593925039945,20.88512420654297,479400
5722017-04-07,20.896378704317872,20.918896869048407,20.79880142211914,20.79880142211914,419600
5732017-04-10,20.843849117970407,20.870119608664837,20.81007256827266,20.825084686279297,415200
5742017-04-11,20.85510571226663,20.90389437581063,20.828835223812384,20.862611770629883,325200
5752017-04-12,20.90013700342461,20.96018402827471,20.873866519529816,20.94141960144043,705800
5762017-04-13,20.993961824512034,21.005221626593055,20.948926911090208,20.971445083618164,464400
5772017-04-17,20.94892805822591,20.967692487209682,20.892633339640437,20.91890525817871,427000
5782017-04-18,20.956431771284375,20.98645456797226,20.933913600042963,20.982702255249023,453200
5792017-04-19,20.95642973600695,20.96018204836576,20.91139482953189,20.922653198242188,316600
5802017-04-20,20.911392850685136,20.926403530333783,20.88136862812038,20.903886795043945,723000
5812017-04-21,20.91139468777816,20.918900744078766,20.873864406275136,20.88512420654297,330600
5822017-04-24,20.86635834997453,20.89262883120972,20.858853725307778,20.88512420654297,397200
5832017-04-25,20.870113943646533,20.88512605757826,20.828831346151283,20.843843460083008,927000
5842017-04-26,20.847599719555625,20.896388383253264,20.847599719555625,20.881376266479492,331200
5852017-04-27,20.888876518876344,20.903888631477553,20.858853725307778,20.88512420654297,340200
5862017-04-28,20.88512237175784,20.93766332961243,20.88136862812038,20.903886795043945,328000
5872017-05-01,20.90840270056849,20.949753601372272,20.863293278783758,20.87833023071289,361600
5882017-05-02,20.85953712463379,20.882091121083917,20.840740215588248,20.85953712463379,275600
5892017-05-03,20.833212056696595,20.867044469651262,20.78810265075776,20.80689811706543,454800
5902017-05-04,20.7392375818651,20.74299753630582,20.682851171276397,20.72796058654785,355400
5912017-05-05,20.724208369302033,20.746762366796247,20.701652937804926,20.743003845214844,367200
5922017-05-08,20.72420268745479,20.72796120800574,20.656537845517683,20.682851791381836,357800
5932017-05-09,20.652784928822324,20.679098883653495,20.63398945165763,20.667821884155273,330600
5942017-05-10,20.70916248822867,20.70916248822867,20.649016130832198,20.679088592529297,462800
5952017-05-11,20.67909750630782,20.746762366796247,20.66406198597931,20.743003845214844,222200
5962017-05-12,20.72796423327869,20.773073656486375,20.716687235977446,20.7542781829834,250200
5972017-05-15,20.7505214476783,20.765558401375845,20.701652065162683,20.720447540283203,234200
5982017-05-16,20.69788945591558,20.735480398732424,20.69788945591558,20.731721878051758,350200
5992017-05-17,20.795617750004048,20.85576409283117,20.769303814642303,20.84824562072754,405600
6002017-05-18,20.844499127338782,20.874571599100868,20.799389702694278,20.86329460144043,531400
6012017-05-19,20.870815105738306,20.89712905883789,20.84825967422314,20.89712905883789,242400
6022017-05-22,20.885847369435048,20.893365844918236,20.852014946761997,20.874568939208984,271400
6032017-05-23,20.89336102642589,20.897119546299397,20.82569619668486,20.836973190307617,228800
6042017-05-24,20.829465111955265,20.848260588707564,20.79187415845066,20.840742111206055,640400
6052017-05-25,20.840730550501412,20.8482490238323,20.806898137513496,20.825695037841797,378400
6062017-05-26,20.84825764855801,20.86705312265966,20.83322069567559,20.86329460144043,199000
6072017-05-30,20.885841780799925,20.915914240683307,20.86704488012035,20.908395767211914,275800
6082017-05-31,20.89335893849483,20.93470838898019,20.88584046549692,20.923431396484375,282200
6092017-06-01,20.885411755940723,20.930585280154226,20.885411755940723,20.923057556152344,260200
6102017-06-02,20.953178791835192,20.998352329052288,20.94564962962553,20.983295440673828,233600
6112017-06-05,20.91929198442043,20.953172486147405,20.91929198442043,20.938114166259766,287800
6122017-06-06,20.98705634462462,20.990820207178324,20.949411974924963,20.97576332092285,253600
6132017-06-07,20.93435630294607,20.96447151531029,20.9004757915108,20.904239654541016,333000
6142017-06-08,20.892945386686417,20.915532871646693,20.862828740072715,20.900474548339844,252400
6152017-06-09,20.870352454353228,20.892939933417946,20.866588592529297,20.866588592529297,186200
6162017-06-12,20.87412480523744,20.889183129701877,20.828951267884996,20.84024429321289,260200
6172017-06-13,20.813886101965554,20.862823486328125,20.813886101965554,20.862823486328125,240600
6182017-06-14,20.88165769886062,20.92306738051698,20.840248017204264,20.870363235473633,331600
6192017-06-15,20.780010223388672,20.806361570381007,20.757422739092082,20.780010223388672,464000
6202017-06-16,20.77623006376106,20.79505367189769,20.768700907714344,20.791288375854492,252800
6212017-06-19,20.79883116090219,20.80259502337208,20.74989233254987,20.757421493530273,208600
6222017-06-20,20.753659925653565,20.798833460489906,20.753659925653565,20.787540435791016,207000
6232017-06-21,20.787535103198092,20.817650306683323,20.787535103198092,20.798828125,1177600
6242017-06-22,20.813898371498624,20.877894113100698,20.80260390718437,20.874130249023438,274000
6252017-06-23,20.874112230242954,20.896698267292454,20.855290054021708,20.881641387939453,339600
6262017-06-26,20.907999236067695,20.930585280154226,20.904233938026312,20.923057556152344,253800
6272017-06-27,20.89294469247598,20.908003015282485,20.82141981320612,20.828948974609375,208400
6282017-06-28,20.836471564385405,20.866588202575542,20.802591064441675,20.855295181274414,301200
6292017-06-29,20.780008508264544,20.79883069227115,20.761186324257935,20.776243209838867,365600
6302017-06-30,20.78001096919162,20.78754013089404,20.712249949910586,20.72730827331543,451200
6312017-07-03,20.726548169472174,20.741633338982936,20.68883668429622,20.719005584716797,205600
6322017-07-05,20.71523408388501,20.756717578881243,20.703920926559086,20.726547241210938,403400
6332017-07-06,20.707687067053197,20.711457639154464,20.666203580936372,20.688831329345703,229800
6342017-07-07,20.651128164971958,20.651128164971958,20.602103511507472,20.61341667175293,354600
6352017-07-10,20.628504684815198,20.643589859620384,20.60210634820685,20.605876922607422,1055400
6362017-07-11,20.598322643024368,20.66620445251465,20.598322643024368,20.66620445251465,217800
6372017-07-12,20.745402982954438,20.752945567372016,20.707691499467433,20.726547241210938,715200
6382017-07-13,20.7152375930195,20.73032276441006,20.692609835933656,20.70769500732422,195400
6392017-07-14,20.760490787054238,20.760490787054238,20.707694128030255,20.730321884155273,254000
6402017-07-17,20.734093065441137,20.77934714041691,20.72655047984499,20.768033981323242,332800
6412017-07-18,20.820826556508834,20.84722488161501,20.801970815518825,20.828369140625,261000
6422017-07-19,20.82836919269187,20.847224933729013,20.817056035789747,20.843454360961914,1166400
6432017-07-20,20.881174025334776,20.892488625271355,20.783123270359894,20.786893844604492,2199800
6442017-07-21,20.832147805265027,20.835918379226932,20.805748033126584,20.820833206176758,375400
6452017-07-24,20.81705665588379,20.828369813122904,20.80197148716439,20.81705665588379,475400
6462017-07-25,20.760493676019244,20.779349422780136,20.73786735534668,20.73786735534668,611400
6472017-07-26,20.734095064896557,20.820832649714966,20.715239318388427,20.798206329345703,235200
6482017-07-27,20.775580683269304,20.80574959303027,20.768038096178714,20.786893844604492,413800
6492017-07-28,20.79820024276115,20.83968229749884,20.79820024276115,20.828369140625,316600
6502017-07-31,20.828372026655117,20.835914611816406,20.8170588682137,20.835914611816406,424400
6512017-08-01,20.807218671557802,20.863873500771543,20.803442355313226,20.856319427490234,427200
6522017-08-02,20.844979302208866,20.867641513034688,20.826094846916472,20.837425231933594,7736800
6532017-08-03,20.84119905533871,20.901630165347722,20.84119905533871,20.89785385131836,609400
6542017-08-04,20.860092864212287,20.87520100868938,20.833654331773353,20.86387062072754,507600
6552017-08-07,20.867642588792044,20.897858871450836,20.85631220319083,20.894081115722656,304800
6562017-08-08,20.88652202764764,20.916738303047804,20.871413889947558,20.89785385131836,517200
6572017-08-09,20.943183197254537,20.97339804105866,20.93940544128418,20.93940544128418,799000
6582017-08-10,20.962063742930606,20.99605633636161,20.95073335871743,20.984725952148438,310000
6592017-08-11,20.931853206615166,20.984731709297293,20.931853206615166,20.969623565673828,244400
6602017-08-14,20.939399068806615,20.950730892477335,20.88652202764764,20.89785385131836,406200
6612017-08-15,20.833642931905093,20.875189586087394,20.833642931905093,20.848751068115234,276000
6622017-08-16,20.84121073946443,20.90919595643777,20.84121073946443,20.886533737182617,436800
6632017-08-17,20.871420241735226,20.954513583582113,20.871420241735226,20.93940544128418,254800
6642017-08-18,20.939401185530013,20.95828707995991,20.909186347866804,20.91674041748047,359800
6652017-08-21,20.920521484051616,20.950737769370004,20.916745168782708,20.924299240112305,202000
6662017-08-22,20.920523661349186,20.939408121242682,20.897862885793764,20.9129695892334,454200
6672017-08-23,20.943183364572654,20.973398208618164,20.92807522215402,20.973398208618164,189600
6682017-08-24,20.939390910080903,20.962053107801033,20.916730153151523,20.92806053161621,296200
6692017-08-25,20.924298739777996,20.962067654731083,20.91296691265867,20.93940544128418,196800
6702017-08-28,20.954515422050363,20.97717763748556,20.943185034728703,20.969623565673828,337200
6712017-08-29,21.0300548641601,21.041385251570542,20.977177801855525,21.003616333007812,290400
6722017-08-30,20.99605583893588,21.007386222880623,20.969617315870515,20.999832153320312,216200
6732017-08-31,21.003618364696344,21.05649543211574,21.003618364696344,21.052719116210938,1105200
6742017-09-01,21.029637176144917,21.044764036979675,21.003165890972515,21.02207374572754,327800
6752017-09-05,21.063676844927933,21.15065415131553,21.059894407541368,21.131746292114258,585400
6762017-09-06,21.131756149881966,21.16200845020098,21.090157974687695,21.11284828186035,218000
6772017-09-07,21.120403291370362,21.199818618926386,21.120403291370362,21.188472747802734,156800
6782017-09-08,21.192255335594833,21.214944192847845,21.16956503576443,21.207382202148438,664000
6792017-09-11,21.15066497332804,21.165791845459793,21.127974665130413,21.13553810119629,241600
6802017-09-12,21.10528262743399,21.1166270585388,21.071247891541855,21.097719192504883,284000
6812017-09-13,21.08259360661932,21.08259360661932,21.056122304044138,21.067466735839844,190600
6822017-09-14,21.071248688426795,21.09393755149447,21.06368525321165,21.09015655517578,367600
6832017-09-15,21.086360931396484,21.09014336792786,21.052326215498436,21.086360931396484,189800
6842017-09-18,21.07124821046423,21.08259264174074,21.0523389015664,21.078811645507812,286800
6852017-09-19,21.08636026756101,21.08636026756101,21.037200134815702,21.044763565063477,440800
6862017-09-20,21.037201874301495,21.059890724344054,20.94266115225233,20.9918212890625,319800
6872017-09-21,20.969134647088563,20.995605936643624,20.931317488740557,20.938880920410156,272800
6882017-09-22,20.976695869893106,20.999384719935666,20.961569008146775,20.9918212890625,327000
6892017-09-25,21.014518108253622,21.067460698231457,21.003173679709054,21.05233383178711,245600
6902017-09-26,21.03342119221744,21.037203629258027,21.01073234028214,21.029640197753906,360800
6912017-09-27,20.95779720676815,20.984269949546682,20.94267177992313,20.965360641479492,345600
6922017-09-28,20.94644006480576,20.965347918821198,20.93131320456269,20.961566925048828,408600
6932017-09-29,20.965354912650074,20.972918345294694,20.89728546142578,20.89728546142578,817600
6942017-10-02,20.91546860275188,20.92304409962166,20.866228595537446,20.873804092407227,623000
6952017-10-03,20.866223418688566,20.90409944876225,20.858647923698243,20.900312423706055,347600
6962017-10-04,20.92683313842054,20.92683313842054,20.888957095306896,20.923046112060547,305600
6972017-10-05,20.911677345315326,20.92304131154485,20.888952302612473,20.90789031982422,368600
6982017-10-06,20.858657400577545,20.90789741794729,20.83593090528107,20.881383895874023,312400
6992017-10-09,20.919251854106186,20.919251854106186,20.881375821469867,20.892738342285156,389400
7002017-10-10,20.92683219909668,20.95334571706183,20.907894178389913,20.92683219909668,349800
7012017-10-11,20.945768848330417,20.96091984185513,20.934406325626018,20.953344345092773,694600
7022017-10-12,20.979862254277787,20.99880027770996,20.94198620741344,20.99880027770996,360600
7032017-10-13,20.99880027770996,21.013951274407127,20.97607522754278,20.99880027770996,293400
7042017-10-16,20.998797314546405,21.00258578562539,20.94198325226698,20.957134246826172,237400
7052017-10-17,20.923049966287618,20.945775018390606,20.915474467293727,20.941987991333008,328000
7062017-10-18,20.923041804632597,20.923041804632597,20.89652684605757,20.91546630859375,400000
7072017-10-19,20.94576737124045,20.953342867468585,20.91546683120608,20.93061637878418,256000
7082017-10-20,20.8813705240897,20.896520066374134,20.854857018994863,20.870006561279297,581400
7092017-10-23,20.888959912323056,20.915473435053816,20.87759594195371,20.896533966064453,596600
7102017-10-24,20.84728860784551,20.87001365143135,20.8435001373291,20.8435001373291,551200
7112017-10-25,20.816986623226853,20.8435001373291,20.78289761296994,20.8435001373291,950200
7122017-10-26,20.839707782224128,20.851070301111243,20.813194274902344,20.813194274902344,658000
7132017-10-27,20.824564085192794,20.89652913813828,20.824564085192794,20.873804092407227,312000
7142017-10-30,20.824565211750777,20.957134246826172,20.824565211750777,20.957134246826172,610600
7152017-10-31,20.953344345092773,20.957132815913088,20.938193351568064,20.953344345092773,265200
7162017-11-01,20.958658128137266,20.992823722429048,20.943473097757764,20.954862594604492,373800
7172017-11-02,20.977638895855115,21.01180449047883,20.977638895855115,21.00800895690918,2191000
7182017-11-03,21.019399004022432,21.019399004022432,20.96245730631903,21.01180648803711,239000
7192017-11-06,21.0231916474084,21.061152771376424,21.019394666137163,21.053560256958008,291000
7202017-11-07,21.057351535441487,21.087720136766624,21.057351535441487,21.076332092285156,224200
7212017-11-08,21.09531264912882,21.10670069361029,21.068739579922955,21.076332092285156,274400
7222017-11-09,21.068750471167697,21.091528020028885,21.04597292230651,21.072546005249023,316200
7232017-11-10,20.98902383338074,21.00041187974009,20.962450759792993,20.973838806152344,545000
7242017-11-13,21.00420886060914,21.034577466942036,20.962450759792993,20.973838806152344,335000
7252017-11-14,20.992821380310648,21.00041389465332,20.973840818515985,21.00041389465332,387000
7262017-11-15,21.06874528579484,21.072540818942024,21.008006618571567,21.053560256958008,407400
7272017-11-16,21.038378300351443,21.049767797704302,21.00800968636711,21.019397735595703,727600
7282017-11-17,21.0649510206501,21.0649510206501,21.015600398021768,21.045969009399414,332800
7292017-11-20,21.034573774340657,21.038369306419504,21.004205173338942,21.02318572998047,628000
7302017-11-21,21.02699152000776,21.04976906796373,20.985233406150652,21.01180648803711,486200
7312017-11-22,21.045973559891635,21.087731676673325,21.02699299266117,21.08013916015625,339200
7322017-11-24,21.07633899120228,21.07633899120228,21.049765913298252,21.064950942993164,162200
7332017-11-27,21.064946486629903,21.07253755174731,21.03457643366497,21.057353973388672,399200
7342017-11-28,21.057353973388672,21.087722578229776,21.03837196622367,21.057353973388672,494600
7352017-11-29,21.01560837795093,21.01560837795093,20.981442772100316,20.996627807617188,329600
7362017-11-30,20.992823274684536,21.004212771288344,20.93588158416218,20.977638244628906,452800
7372017-12-01,21.028264607327387,21.12341512591258,20.997815744476913,21.06632423400879,717800
7382017-12-04,21.04729467963559,21.085355758666992,21.039682463829312,21.085355758666992,432800
7392017-12-05,21.07393626653663,21.096772913475977,21.05110107147896,21.092966079711914,688400
7402017-12-06,21.123417110419496,21.14244692554801,21.096775078863207,21.11199951171875,413400
7412017-12-07,21.104385572241835,21.134832983585245,21.05490689544187,21.085355758666992,457200
7422017-12-08,21.09296245761255,21.09296245761255,21.047290623458334,21.073932647705078,425800
7432017-12-11,21.0891572832972,21.10057487897742,21.051097663108845,21.062515258789062,418600
7442017-12-12,21.051097456568687,21.073932647705078,21.028260813550865,21.073932647705078,395000
7452017-12-13,21.066318350859746,21.115797013233113,21.04348316198072,21.10057258605957,445800
7462017-12-14,21.104373712583385,21.123403515464382,21.05489506358808,21.108179092407227,363000
7472017-12-15,21.06631287384638,21.119598355100123,21.06250749398299,21.104373931884766,500800
7482017-12-18,21.09676949771116,21.10057487897742,21.058709877522805,21.062515258789062,719600
7492017-12-19,21.051099932581035,21.051099932581035,20.97497923211647,21.009233474731445,849400
7502017-12-20,20.940717712947613,20.986389536603504,20.940717712947613,20.94832992553711,534800
7512017-12-21,20.936914339880282,21.009229645487803,20.93310895889736,21.001617431640625,432000
7522017-12-22,20.986387319240983,21.020641546333973,20.97877510745577,21.016836166381836,523400
7532017-12-26,21.01303675574513,21.03587339916601,21.005424541271502,21.028261184692383,498400
7542017-12-27,21.061886492435008,21.123023986816406,21.05424412343323,21.123023986816406,486000
7552017-12-28,21.111559669205246,21.12684440612793,21.09245447686826,21.12684440612793,651000
7562017-12-29,21.119198518664234,21.191798820500797,21.119198518664234,21.180335998535156,625800
7572018-01-02,21.168876703848944,21.180339527724588,21.073349284531275,21.12684440612793,1112800
7582018-01-03,21.16123505482515,21.16123505482515,21.115380842498144,21.145950317382812,584400
7592018-01-04,21.119201228064522,21.15359115600586,21.092453668291558,21.15359115600586,1588400
7602018-01-05,21.13066557994048,21.145950317382812,21.10391801823279,21.145950317382812,3524400
7612018-01-08,21.165056287509778,21.165056287509778,21.09245596844213,21.123023986816406,897400
7622018-01-09,21.11156012364604,21.11156012364604,21.046602176775476,21.054243087768555,816400
7632018-01-10,21.016028965380446,21.054239344082678,20.98545949631265,21.046598434448242,863600
7642018-01-11,21.035134890727704,21.05424008074729,21.000744965639427,21.02749252319336,622200
7652018-01-12,21.027491787464616,21.050418889265462,21.0083865981135,21.046598434448242,585400
7662018-01-16,21.096274232274084,21.10391660048184,21.058063848867995,21.06952667236328,763400
7672018-01-17,21.069528202503005,21.103918133119073,21.03896018508472,21.061885833740234,1471200
7682018-01-18,21.042781829833984,21.06570893741797,21.02367663566377,21.042781829833984,750000
7692018-01-19,21.023675163955097,21.038959901274453,20.993105689316387,21.008390426635742,681200
7702018-01-22,21.016037805295575,21.02750063220132,20.989290237426758,20.989290237426758,812400
7712018-01-23,21.02366863385508,21.058058553325488,21.004563446956485,21.035131454467773,584000
7722018-01-24,21.012216906611894,21.031322103597052,20.985467881672957,21.023679733276367,1205000
7732018-01-25,21.019853157768615,21.065707369523714,20.985463227768676,21.054243087768555,1087800
7742018-01-26,21.058061993330746,21.058061993330746,20.996924510688533,21.02749252319336,1017600
7752018-01-29,21.00455585735457,21.016018673825393,20.970165950310314,20.993091583251953,1091800
7762018-01-30,20.95872048383659,20.97018476822686,20.916689633182624,20.935794830322266,1003200
7772018-01-31,20.981647866945224,20.989290237426758,20.94343747217066,20.989290237426758,1087600
7782018-02-01,20.98164345230211,20.993106276796016,20.88611602783203,20.88611602783203,1794000
7792018-02-02,20.87465019880396,20.87465019880396,20.81733316931855,20.859365463256836,696000
7802018-02-05,20.821165946115755,20.977830923137095,20.80588120259334,20.939619064331055,1097200
7812018-02-06,20.931971549559876,20.931971549559876,20.844086482349503,20.85555076599121,1030200
7822018-02-07,20.886110434894476,20.90903753537563,20.779120214580615,20.79822540283203,772000
7832018-02-08,20.771483221985985,20.832620714788145,20.74473565998709,20.786767959594727,787400
7842018-02-09,20.737090343677213,20.790585460071377,20.702700417762024,20.717985153198242,662000
7852018-02-12,20.75237545785516,20.79440629462294,20.714163618567227,20.725627899169922,695400
7862018-02-13,20.71034384682022,20.748554229736328,20.706521933949006,20.748554229736328,642000
7872018-02-14,20.748552787486634,20.756195155065164,20.687415304490976,20.710342407226562,778000
7882018-02-15,20.729446375696508,20.760015844209057,20.71034118669241,20.733266830444336,959800
7892018-02-16,20.771479839130894,20.786764574250356,20.73708991392839,20.75237464904785,667800
7902018-02-20,20.717987024470574,20.740912672062972,20.70270228765382,20.7218074798584,573600
7912018-02-21,20.740907785124477,20.740907785124477,20.660665122192267,20.691234588623047,607400
7922018-02-22,20.7065193583932,20.733266914634047,20.687414169311523,20.687414169311523,408600
7932018-02-23,20.733262974995952,20.77529525756836,20.717979701214162,20.77529525756836,295400
7942018-02-26,20.817336695635372,20.83644188948926,20.79823150178148,20.80587387084961,402200
7952018-02-27,20.813518248070842,20.82880153004882,20.70652652842702,20.76002311706543,492000
7962018-02-28,20.763835480926513,20.79822540283203,20.74855074727241,20.79822540283203,675400
7972018-03-01,20.794411806923463,20.86319167824167,20.7638437850226,20.85555076599121,468200
7982018-03-02,20.809694326567243,20.84408425855739,20.77148393885946,20.80587387084961,493000
7992018-03-05,20.867005246643064,20.882289980297166,20.78294066917793,20.79822540283203,545800
8002018-03-06,20.847909580793203,20.85937240745328,20.798234902544394,20.80205535888672,594400
8012018-03-07,20.855551951110954,20.863192863795604,20.77912970556657,20.80205535888672,2611200
8022018-03-08,20.828798671282495,20.851725777552197,20.80969347820748,20.836441040039062,427800
8032018-03-09,20.794406548696063,20.81733365254895,20.767658989684012,20.782943725585938,712400
8042018-03-12,20.809687844763356,20.8135097569234,20.775297923484985,20.79058265686035,973800
8052018-03-13,20.851727005221008,20.851727005221008,20.79440996498855,20.81351661682129,2828600
8062018-03-14,20.832622090850947,20.874654393234955,20.817337352232595,20.86701202392578,544400
8072018-03-15,20.86701359199991,20.889939244017302,20.847908396107744,20.85555076599121,744400
8082018-03-16,20.832609176635742,20.855536270350672,20.80586162945099,20.832609176635742,374600
8092018-03-19,20.80586776965908,20.874647613470113,20.78294066917793,20.79822540283203,1354400
8102018-03-20,20.798225023548035,20.821152123611082,20.77911983564503,20.79058265686035,451200
8112018-03-21,20.771471717694595,20.866999088392134,20.748544623979665,20.832609176635742,457400
8122018-03-22,20.86700626640739,20.901396189993534,20.851721532006326,20.870826721191406,743200
8132018-03-23,20.882291793823242,20.893754616243093,20.85554423642188,20.882291793823242,465000
8142018-03-26,20.870828286100874,20.90139775719512,20.85554500818636,20.859365463256836,411600
8152018-03-27,20.88612239097249,20.951081817371666,20.870837648568767,20.9472599029541,412400
8162018-03-28,20.947261436092262,20.970188551375887,20.912871491983513,20.939619064331055,411400
8172018-03-29,20.92433010484362,21.008394719645676,20.92433010484362,20.970184326171875,380000
8182018-04-02,20.97631295311708,21.03378288828203,20.957156795235818,21.003131866455078,867200
8192018-04-03,20.97248292647339,21.02995140181698,20.945662550820934,20.968650817871094,429800
8202018-04-04,20.99546115856007,21.006956018151858,20.964811609863393,20.97630500793457,804400
8212018-04-05,20.94181912460428,20.953312520355247,20.91116958209493,20.91883087158203,980000
8222018-04-06,20.968649227551207,20.995468139648438,20.941830315453977,20.995468139648438,450000
8232018-04-09,20.96865307058465,21.01079750061035,20.957159666585408,21.01079750061035,381600
8242018-04-10,20.995468139648438,21.010793649852882,20.968649227551207,20.995468139648438,431800
8252018-04-11,21.033769207035046,21.06058810292891,21.018443706089922,21.04909324645996,673400
8262018-04-12,21.06060496651299,21.06060496651299,20.999304375168276,21.02229118347168,2163000
8272018-04-13,20.999306034735916,21.04144900712983,20.995473925368245,21.026124954223633,1520200
8282018-04-16,21.003120752342877,21.029939651489258,20.983964604598373,21.029939651489258,534200
8292018-04-17,21.026112901779594,21.068257311537277,21.022280794608537,21.06059455871582,645000
8302018-04-18,21.05677285744817,21.05677285744817,21.01846053592824,21.02229118347168,320400
8312018-04-19,20.99164581298828,20.99930857112767,20.960994780430724,20.99164581298828,849400
8322018-04-20,20.949488296915554,20.957151050271708,20.907343884217088,20.915006637573242,806800
8332018-04-23,20.91883087158203,20.926493622589447,20.892011973816235,20.91883087158203,378800
8342018-04-24,20.884356847910272,20.907345109325778,20.846044540405273,20.846044540405273,393400
8352018-04-25,20.83837793183104,20.857534082039955,20.80006563141321,20.83071517944336,456400
8362018-04-26,20.869034095677982,20.88435814271755,20.857539233497135,20.88052749633789,381400
8372018-04-27,20.911181747980574,20.941831308321486,20.911181747980574,20.93033790588379,432000
8382018-04-30,20.945662550820934,20.991639084921253,20.930338500975367,20.968650817871094,2939800
8392018-05-01,20.937122915280842,20.940968232195882,20.894833228567585,20.91021156311035,369200
8402018-05-02,20.914057599315885,20.944812802900472,20.90252311473276,20.92174530029297,505000
8412018-05-03,20.944812672478605,20.96788017494247,20.937123504990648,20.948657989501953,299800
8422018-05-04,20.96402995548477,20.971719121174612,20.925585593593947,20.956340789794922,341800
8432018-05-07,20.948660614635408,20.971726653430995,20.948660614635408,20.960193634033203,610600
8442018-05-08,20.917902608900413,20.944813963487658,20.8948351050147,20.93328094482422,610000
8452018-05-09,20.906368431780052,20.933279784876095,20.89867926424422,20.92174530029297,357000
8462018-05-10,20.93327339525829,20.952495574951172,20.921738914195917,20.952495574951172,315400
8472018-05-11,20.964034857919117,20.971724025407074,20.92559048703809,20.948657989501953,339600
8482018-05-14,20.929433027395643,20.937122194402285,20.898677825927734,20.898677825927734,370600
8492018-05-15,20.852540348928756,20.860228047923627,20.79871619005604,20.837162017822266,364600
8502018-05-16,20.841012809683026,20.848701977797614,20.802568435668945,20.802568435668945,375400
8512018-05-17,20.806405321223544,20.817939802813537,20.76796096007923,20.771804809570312,560400
8522018-05-18,20.775648999823268,20.8294716891321,20.775648999823268,20.825626373291016,456800
8532018-05-21,20.821783686715776,20.837162017822266,20.80256150611185,20.837162017822266,418600
8542018-05-22,20.84869823077817,20.84869823077817,20.814097713760507,20.821786880493164,456400
8552018-05-23,20.8563818087817,20.89098231652772,20.85253795972468,20.88329315185547,223200
8562018-05-24,20.89482307434082,20.929423576967938,20.89482307434082,20.89482307434082,502800
8572018-05-25,20.902524272976603,20.93328094482422,20.902524272976603,20.93328094482422,439600
8582018-05-29,21.010170847958847,21.098594078378138,20.967881158071616,21.060148239135742,25642000
8592018-05-30,21.0101682530003,21.052456471105717,20.994789919202717,21.025545120239258,439600
8602018-05-31,21.02938907179514,21.08321177003403,21.002477722675692,21.021699905395508,23859000
8612018-06-01,20.99010198036795,21.017071524151,20.97083823048433,20.993955612182617,1403600
8622018-06-04,20.963129147793047,20.990098687344997,20.94771756241203,20.95542335510254,17667600
8632018-06-05,20.974696897411807,21.009372245848088,20.966991101122595,20.990108489990234,995600
8642018-06-06,20.95927698631263,20.974687101963976,20.932307446760685,20.95542335510254,1105800
8652018-06-07,20.951575055850398,21.040189483531996,20.951575055850398,21.00551414489746,1113000
8662018-06-08,20.993955823183246,21.01321957326048,20.970838441252614,20.978544235229492,838800
8672018-06-11,20.940015265345103,20.978544235229492,20.940015265345103,20.978544235229492,593800
8682018-06-12,20.96698883583687,20.98240042675022,20.95157871465372,20.963136672973633,469000
8692018-06-13,20.978540733174068,20.990098687344997,20.901484275998644,20.95542335510254,659000
8702018-06-14,20.97469039256909,21.00165993635214,20.966984598669658,20.993955612182617,611800
8712018-06-15,21.036347202541922,21.04405300081087,21.00167184519703,21.01323127746582,785200
8722018-06-18,21.02863952030521,21.03634384761471,21.005522129185188,21.03249168395996,826800
8732018-06-19,21.06330803425503,21.082573256810424,21.0517500765059,21.05945587158203,450400
8742018-06-20,21.06715913403885,21.071011296248756,20.9978084564209,20.9978084564209,551400
8752018-06-21,21.009368470772245,21.04789744529522,21.00166267586765,21.040191650390625,561600
8762018-06-22,21.02478422924257,21.074871171188313,21.02478422924257,21.06716537475586,664400
8772018-06-25,21.07487757529248,21.10955293491025,21.063318142265995,21.07102394104004,657000
8782018-06-26,21.074866492181403,21.10954183356368,21.063307065233936,21.09798240661621,576600
8792018-06-27,21.148069063278378,21.182744404211125,21.148069063278378,21.171186447143555,501200
8802018-06-28,21.19045805337061,21.19045805337061,21.136518940755288,21.15578269958496,672400
8812018-06-29,21.136518940755288,21.19045805337061,21.136518940755288,21.15578269958496,1292200
8822018-07-02,21.18822842958864,21.1998182533391,21.153461905527024,21.180503845214844,1222400
8832018-07-03,21.18823043900813,21.21527090766549,21.184368146454943,21.211408615112305,771600
8842018-07-05,21.21526649847954,21.242308435111777,21.21526649847954,21.2307186126709,423800
8852018-07-06,21.257761524126778,21.265487582112325,21.238447115960348,21.261625289916992,613200
8862018-07-09,21.22685180313198,21.230714094060435,21.207537401300893,21.219125747680664,717600
8872018-07-10,21.219133974138437,21.234586091031705,21.192093506372704,21.199819564819336,626000
8882018-07-11,21.230714094060435,21.230714094060435,21.192085290398264,21.219125747680664,413000
8892018-07-12,21.18822150159485,21.203673612479772,21.180496919746787,21.19208526611328,643800
8902018-07-13,21.21526649847954,21.242308435111777,21.20367814963338,21.2307186126709,1002800
8912018-07-16,21.192088557599007,21.192088557599007,21.15732203950531,21.18822479248047,510800
8922018-07-17,21.188226592881293,21.192090358328144,21.153460071833425,21.157323837280273,607400
8932018-07-18,21.145738676490275,21.149600968924727,21.114834442634752,21.122560501098633,597200
8942018-07-19,21.12255488955083,21.16504746301585,21.12255488955083,21.153457641601562,489600
8952018-07-20,21.145736750827133,21.145736750827133,21.095518112182617,21.095518112182617,540800
8962018-07-23,21.072337452997928,21.080063509846784,20.99894212332581,21.010530471801758,499200
8972018-07-24,20.99894212332581,21.025982585499467,20.99507835810405,21.010530471801758,637200
8982018-07-25,21.037570933975417,21.072337452997928,21.006668180174664,21.010530471801758,757400
8992018-07-26,21.033708028984456,21.053022433746033,20.995077745866677,21.002803802490234,490200
9002018-07-27,21.04915686853433,21.04915686853433,21.01439035593275,21.03370475769043,1068400
9012018-07-30,21.014391738443003,21.04143219740159,21.006665682512764,21.029842376708984,845600
9022018-07-31,21.04529571533203,21.056884063105645,21.03756965895143,21.04529571533203,900000
9032018-08-01,21.00264208038253,21.018153987954083,20.98325293556655,21.006519317626953,645400
9042018-08-02,21.010398864746094,21.033666727023245,20.99100971916363,21.010398864746094,781000
9052018-08-03,21.025906304164376,21.06080735051387,21.025906304164376,21.056928634643555,804200
9062018-08-06,21.080196491975443,21.099585633437012,21.053051398069908,21.056928634643555,694800
9072018-08-07,21.080195525279677,21.0995846658521,21.03366129204654,21.037538528442383,759400
9082018-08-08,21.02978257635409,21.04529448053067,21.018149387869958,21.037538528442383,629000
9092018-08-09,21.060811452516212,21.08795655170878,21.056932735890438,21.084077835083008,1975600
9102018-08-10,21.13061047612092,21.177144713762715,21.13061047612092,21.149999618530273,832000
9112018-08-13,21.134487712884095,21.157755571353363,21.13061047612092,21.149999618530273,621000
9122018-08-14,21.134487264103118,21.14224321676151,21.11121940612793,21.11121940612793,690600
9132018-08-15,21.134487712884095,21.161632808116536,21.134487712884095,21.149999618530273,669800
9142018-08-16,21.142237784805236,21.14999373547094,21.115092697123444,21.13835906982422,552000
9152018-08-17,21.150007924252684,21.173274312562047,21.134496012514894,21.14225196838379,786800
9162018-08-20,21.181015313663828,21.208160400390625,21.177138078115547,21.208160400390625,702400
9172018-08-21,21.18102156782364,21.188777520506594,21.169388378447568,21.184900283813477,511200
9182018-08-22,21.219804763793945,21.239193908989396,21.2042928559188,21.219804763793945,937600
9192018-08-23,21.231438915706615,21.250828061779362,21.223682961418113,21.239194869995117,615200
9202018-08-24,21.212048824487088,21.262461785467593,21.212048824487088,21.258583068847656,441800
9212018-08-27,21.2391898208529,21.250823009871613,21.223677915963503,21.231433868408203,661200
9222018-08-28,21.19653196836768,21.20428792050001,21.177142827685163,21.18877601623535,535000
9232018-08-29,21.19266303849592,21.200417514371036,21.169395172979,21.181028366088867,708600
9242018-08-30,21.204283164842344,21.219795065628023,21.196527214449507,21.208160400390625,578800
9252018-08-31,21.227555776897,21.235310249732716,21.181020064103024,21.18877601623535,665200
9262018-09-04,21.159994105652206,21.17943875855526,21.144437789916992,21.144437789916992,1137200
9272018-09-05,21.1366722344761,21.14834022000034,21.121117392998467,21.140562057495117,1752600
9282018-09-06,21.140560156065458,21.16389315794969,21.132781994259823,21.148338317871094,433800
9292018-09-07,21.097774505615234,21.10555266502366,21.07444002738996,21.097774505615234,660600
9302018-09-10,21.097778327219768,21.11333464885445,21.090000166402422,21.10555648803711,525400
9312018-09-11,21.074436178007225,21.082214335994916,21.054991524803963,21.06665802001953,931800
9322018-09-12,21.086104176232162,21.097770671458505,21.078326018237284,21.08221435546875,481000
9332018-09-13,21.07444613011192,21.07444613011192,21.047223306065376,21.05111312866211,677200
9342018-09-14,21.00444222852293,21.03555487230715,21.000553889816157,21.01999855041504,1325800
9352018-09-17,21.008331305882464,21.023887627223004,21.000553145212194,21.016109466552734,612600
9362018-09-18,21.000554266810724,21.0044426055873,20.965553283691406,20.965553283691406,1042800
9372018-09-19,20.95387840270996,20.961656560684546,20.914987612837045,20.95387840270996,1471000
9382018-09-20,20.949996961520036,21.000554266810724,20.94610862274346,20.965553283691406,610400
9392018-09-21,20.957773975111188,20.98888661775043,20.957773975111188,20.984996795654297,611200
9402018-09-24,20.96166494491483,20.988887766948466,20.95777512260572,20.965553283691406,1074600
9412018-09-25,20.942218793800354,20.957775115966797,20.93833045502501,20.957775115966797,521400
9422018-09-26,20.953885636547508,20.996664778410242,20.949995814451377,20.984996795654297,783600
9432018-09-27,20.988886631872177,21.000553131103516,20.97333031054209,21.000553131103516,717000
9442018-09-28,21.00055311697392,21.01610943829354,20.977218634994486,20.984996795654297,655000
9452018-10-01,20.970575601687155,20.974470651853792,20.931617669555017,20.939409255981445,5988400
9462018-10-02,20.95499929301009,20.982269111388714,20.93941611505269,20.97837257385254,1648000
9472018-10-03,20.93162819306492,20.951106425877217,20.842027133253232,20.87708854675293,1917400
9482018-10-04,20.83812918376972,20.853710876196715,20.795276185884656,20.822546005249023,10411600
9492018-10-05,20.768005334736774,20.79527515274634,20.73294392785396,20.748525619506836,3298600
9502018-10-08,20.768009081834677,20.775800672113736,20.744634310997498,20.75632095336914,1660600
9512018-10-09,20.760215232452225,20.80696328294562,20.760215232452225,20.795276641845703,2764200
9522018-10-10,20.7602150572209,20.791379928588867,20.73294523748879,20.791379928588867,998400
9532018-10-11,20.787484491258276,20.83033748892613,20.764109723595713,20.81085777282715,2367200
9542018-10-12,20.77969335777482,20.826441408031528,20.775798306125814,20.783588409423828,1980000
9552018-10-15,20.80696130496056,20.8186479449495,20.791378127579577,20.80306625366211,975000
9562018-10-16,20.78358819898041,20.806962966918945,20.771901558057998,20.806962966918945,1278000
9572018-10-17,20.783592933065975,20.799176115241202,20.74853151621874,20.75242805480957,860000
9582018-10-18,20.73683738708496,20.775795328460053,20.729045798809942,20.73683738708496,1192600
9592018-10-19,20.729042297747345,20.736833884706392,20.705669022963466,20.725147247314453,1340800
9602018-10-22,20.725154947397826,20.736841589131743,20.70178017783618,20.717363357543945,1098800
9612018-10-23,20.756327786209653,20.783597618116456,20.705684661865234,20.705684661865234,765800
9622018-10-24,20.748531372508513,20.779697736643097,20.740741267568904,20.76801109313965,1052000
9632018-10-25,20.744629743896898,20.756316383695633,20.682298521481044,20.6978816986084,864400
9642018-10-26,20.73684028912464,20.803068055683855,20.73294523748879,20.791379928588867,752200
9652018-10-29,20.787481445812034,20.799168084884332,20.748523505415253,20.77189826965332,855600
9662018-10-30,20.74463477086939,20.756321413500107,20.72515653778689,20.72905158996582,665600
9672018-10-31,20.68619950631009,20.717365869504505,20.666721272360576,20.67451286315918,1798000
9682018-11-01,20.643297124971834,20.68230651712382,20.643297124971834,20.655000686645508,2236200
9692018-11-02,20.619896166732577,20.623796362522885,20.576986572757235,20.59259033203125,5489600
9702018-11-05,20.61989511172897,20.64720094503321,20.61989511172897,20.627696990966797,2787000
9712018-11-06,20.647200683899808,20.651100879441238,20.612092971801758,20.612092971801758,703600
9722018-11-07,20.658904105110267,20.674507864405616,20.623796390723925,20.635499954223633,703000
9732018-11-08,20.6394042772973,20.655008039712943,20.596494674682617,20.596494674682617,2674200
9742018-11-09,20.60819478267214,20.65500457400817,20.60819478267214,20.643301010131836,1048200
9752018-11-12,20.662811371313257,20.733026819055635,20.662811371313257,20.69401741027832,721000
9762018-11-13,20.674504901047158,20.68230677957656,20.655000948751745,20.670604705810547,726400
9772018-11-14,20.654999708243707,20.721313439676646,20.647197830182876,20.678403854370117,724400
9782018-11-15,20.701815402618905,20.721319359314805,20.666707685343685,20.705717086791992,933800
9792018-11-16,20.74472702660977,20.787636628366233,20.73692514555799,20.779834747314453,783200
9802018-11-19,20.75252244215876,20.787630151925544,20.75252244215876,20.77592658996582,2569600
9812018-11-20,20.756426842367713,20.772030602770958,20.733022689819336,20.733022689819336,1044400
9822018-11-21,20.713524118330334,20.740829964068237,20.690119958016126,20.729127883911133,1928400
9832018-11-23,20.733026819055635,20.73692701590497,20.69401741027832,20.69401741027832,434800
9842018-11-26,20.686216354370117,20.701820118503985,20.67841447230318,20.686216354370117,731000
9852018-11-27,20.662807772344138,20.686211925477288,20.623798370361328,20.623798370361328,791400
9862018-11-28,20.60819478267214,20.690112289524304,20.600392902773393,20.643301010131836,1798400
9872018-11-29,20.70961606661167,20.764227737375393,20.70961606661167,20.756425857543945,685000
9882018-11-30,20.77983415824353,20.787636039074144,20.7564285157517,20.760330200195312,854400
9892018-12-03,20.79158288907757,20.803302582651714,20.76423594387341,20.799396514892578,750000
9902018-12-04,20.842368392270455,20.924410714915833,20.838462324666715,20.87362289428711,2202600
9912018-12-06,20.877531996447107,20.920506197817982,20.857998674995866,20.865812301635742,1283400
9922018-12-07,20.889248077070103,20.90487383623466,20.86580720287847,20.89315414428711,897200
9932018-12-10,20.897067936945383,20.916601259451713,20.842372547511886,20.857999801635742,1429800
9942018-12-11,20.838469404303616,20.861910288779885,20.756428544082453,20.76424217224121,892600
9952018-12-12,20.760330546102843,20.77205024089652,20.732983598053007,20.74470329284668,857400
9962018-12-13,20.74861163188277,20.77205102235192,20.736891936648195,20.752517700195312,1233800
9972018-12-14,20.779867938261535,20.783775497489508,20.75252098485448,20.76424217224121,779400
9982018-12-17,20.76423915444557,20.799399730901275,20.76423915444557,20.79549217224121,1189600
9992018-12-18,20.811115884810985,20.861903706670315,20.807208326815882,20.838462829589844,4086200
10002018-12-19,20.878849395132768,20.93374190540282,20.878849395132768,20.89061164855957,1276400
10012018-12-20,20.882767402627,20.886689150486795,20.81611264609611,20.831796646118164,2625000
10022018-12-21,20.847483208015266,20.859246958175692,20.81219644466056,20.827878952026367,1437600
10032018-12-24,20.835719171618695,20.85924517421866,20.820035169885383,20.84356117248535,750400
10042018-12-26,20.839643229721695,20.874931489678545,20.800433221042475,20.80827522277832,1367000
10052018-12-27,20.85140650203539,20.874932508391005,20.808276238237905,20.816118240356445,2502200
10062018-12-28,20.83964015634915,20.86708641052246,20.823956155190498,20.86708641052246,1623000
10072018-12-31,20.847484835639964,20.902378850687022,20.83964432919936,20.87885284423828,1494600
10082019-01-02,20.902372077180278,20.933738579905167,20.894530077571932,20.918054580688477,1655400
10092019-01-03,20.969030597475257,21.059211365609894,20.96118859645806,21.047449111938477,1844000
10102019-01-04,20.988631963114347,21.00823771081302,20.961185711186463,20.9925537109375,867600
10112019-01-07,21.02784220228379,21.02784220228379,20.97686994996212,20.988632202148438,904800
10122019-01-08,21.00431316541082,21.0121551643041,20.988629167624264,21.00039291381836,856800
10132019-01-09,20.996471664327704,21.035681659723735,20.9886296652485,21.02783966064453,1267200
10142019-01-10,21.035687006775504,21.035687006775504,20.965110492831226,20.980792999267578,1543000
10152019-01-11,21.00431783934235,21.043526346825157,21.00431783934235,21.03960609436035,1183200
10162019-01-14,21.039605474111383,21.047447474518503,20.992554967377327,20.996475219726562,863400
10172019-01-15,20.99646684842841,21.000388594922683,20.961178608520136,20.972942352294922,1296400
10182019-01-16,20.945494613959116,20.980782853867385,20.941574363172883,20.972942352294922,492600
10192019-01-17,20.961187123372593,20.99255512523694,20.9415828700617,20.96510887145996,1004200
10202019-01-18,20.933744190621518,20.957270195752052,20.910219681199873,20.937665939331055,2656400
10212019-01-22,20.94942283630371,20.969027087710995,20.933738836894477,20.94942283630371,3032800
10222019-01-23,20.929821014404297,20.9376630150192,20.910216760721372,20.929821014404297,1554000
10232019-01-24,20.961187235879635,20.972950984496233,20.941582982463522,20.94550323486328,1675800
10242019-01-25,20.93373452405965,20.93765627095824,20.910210025500902,20.921972274780273,753000
10252019-01-28,20.902369802797924,20.914132053076347,20.890606056811173,20.90629005432129,2205200
10262019-01-29,20.90629472803105,20.9494249829717,20.90237447563129,20.94550323486328,3488400
10272019-01-30,20.961186823505386,21.082735585427898,20.961186823505386,21.06313133239746,2699600
10282019-01-31,21.110171647108565,21.19643211364746,21.110171647108565,21.19643211364746,1969600
10292019-02-01,21.17684368928381,21.188607441608045,21.12195116413448,21.129793167114258,1048800
10302019-02-04,21.078813313711674,21.09057706180458,21.05920906116829,21.082735061645508,785000
10312019-02-05,21.090581366624118,21.110185623168945,21.0788176161301,21.110185623168945,695800
10322019-02-06,21.12978658620184,21.13370833432486,21.08273607868626,21.090578079223633,1086400
10332019-02-07,21.10626537014354,21.12586962668837,21.08665961788981,21.110185623168945,1103600
10342019-02-08,21.141555183084726,21.145476932384543,21.121950923712987,21.13371467590332,804600
10352019-02-11,21.102339680959435,21.102339680959435,21.067051427484575,21.094497680664062,761400
10362019-02-12,21.090578079223633,21.102340332175363,21.07097382573453,21.090578079223633,857800
10372019-02-13,21.086655313870747,21.098419061963654,21.074893061486435,21.082735061645508,715200
10382019-02-14,21.145476932384543,21.149397185975243,21.121950923712987,21.13371467590332,729200
10392019-02-15,21.13762803157169,21.161154032565914,21.1337077792603,21.1572322845459,758000
10402019-02-19,21.17682637437378,21.20035236407745,21.157222130808005,21.19643211364746,784200
10412019-02-20,21.192520268945618,21.212124521670766,21.18075801645225,21.20820426940918,698800
10422019-02-21,21.169002773438685,21.176843280558007,21.141555015684645,21.165081024169922,975800
10432019-02-22,21.18467649199772,21.24741099288195,21.18467649199772,21.223886489868164,719600
10442019-02-25,21.204284017147593,21.216046269640962,21.19644201691581,21.20820426940918,795600
10452019-02-26,21.24349021911621,21.25525247033417,21.223885968516797,21.24349021911621,596000
10462019-02-27,21.212125045729056,21.21604679379614,21.16899628695165,21.188600540161133,572000
10472019-02-28,21.188594316862837,21.19643631498509,21.13762207692231,21.161148071289062,794000
10482019-03-01,21.145467131597627,21.16507138188292,21.09841663177123,21.102336883544922,957200
10492019-03-04,21.121950923712987,21.145476932384543,21.114108920822467,21.13371467590332,911200
10502019-03-05,21.114108920822467,21.137634929494023,21.106268413641065,21.13371467590332,770200
10512019-03-06,21.125862619207627,21.16115086756671,21.125862619207627,21.153308868408203,844800
10522019-03-07,21.18467571385405,21.22780596207306,21.18467571385405,21.212121963500977,565600
10532019-03-08,21.212116137367367,21.247404376608046,21.20035388952315,21.231721878051758,726000
10542019-03-11,21.23565101623535,21.24741326900227,21.216046763054276,21.23565101623535,888000
10552019-03-12,21.231733285852656,21.290546052381845,21.223891284506998,21.278783798217773,640600
10562019-03-13,21.282703285741327,21.302309036254883,21.278783033063874,21.302309036254883,594200
10572019-03-14,21.298382823578116,21.31798707427372,21.270936573462585,21.306224822998047,593200
10582019-03-15,21.325823982942104,21.361112224053805,21.325823982942104,21.349349975585938,2007600
10592019-03-18,21.35719145665056,21.384637699550584,21.349349459292263,21.368953704833984,1062000
10602019-03-19,21.341515843826606,21.357199844703107,21.329753591023554,21.345436096191406,714600
10612019-03-20,21.345439964413888,21.502277010183633,21.345439964413888,21.490514755249023,688400
10622019-03-21,21.48658561706543,21.502269615390343,21.47090161874052,21.48658561706543,585400
10632019-03-22,21.533645752347137,21.557171760362074,21.51012124004127,21.54932975769043,626800
10642019-03-25,21.533638778803084,21.61597903233542,21.521876526459288,21.54540252685547,1221600
10652019-03-26,21.54148052352273,21.56108627147471,21.506192271201154,21.514034271240234,1055800
10662019-03-27,21.51011479696207,21.549323302866824,21.49443079631672,21.525798797607422,656200
10672019-03-28,21.514036670072265,21.54148292541504,21.48267016212713,21.54148292541504,724600
10682019-03-29,21.537552384477085,21.568918877438673,21.533630638039373,21.564998626708984,715600
10692019-04-01,21.541485523771613,21.549327525630993,21.478751004605495,21.490514755249023,897600
10702019-04-02,21.482662332624553,21.510108577964353,21.482662332624553,21.49834632873535,992000
10712019-04-03,21.46698175862079,21.486586009030354,21.447377508211225,21.451297760009766,860800
10722019-04-04,21.45129979506707,21.470904047336465,21.443457795017597,21.466983795166016,3152400
10732019-04-05,21.447377116961555,21.48658561706543,21.447377116961555,21.48658561706543,475800
10742019-04-08,21.47482514436661,21.48266714417841,21.459141144743008,21.470903396606445,785600
10752019-04-09,21.498356757108404,21.514039265118242,21.482672753389647,21.490514755249023,1193400
10762019-04-10,21.537559354431576,21.576767857249166,21.537559354431576,21.568925857543945,1024000
10772019-04-11,21.537560271357474,21.54148052352273,21.51011401907498,21.514034271240234,541400
10782019-04-12,21.494434232034152,21.51011823518647,21.47482997594819,21.478750228881836,934200
10792019-04-15,21.47481866683572,21.494422912597656,21.47481866683572,21.494422912597656,580000
10802019-04-16,21.470899081053478,21.470899081053478,21.431690585583727,21.443452835083008,672600
10812019-04-17,21.42777568586759,21.451300190741353,21.42777568586759,21.43169593811035,1689800
10822019-04-18,21.47875136829109,21.502277374267578,21.47483111514948,21.502277374267578,571800
10832019-04-22,21.486586267470695,21.502270266270365,21.46698201682533,21.482666015625,895000
10842019-04-23,21.494434845070714,21.525802852269987,21.49051459202526,21.521881103515625,863400
10852019-04-24,21.557159168952822,21.608131408691406,21.557159168952822,21.608131408691406,8489200
10862019-04-25,21.608138020998723,21.615980021489637,21.596375768116683,21.600296020507812,856600
10872019-04-26,21.639503479003906,21.643425226913717,21.619899226580614,21.639503479003906,613400
10882019-04-29,21.600287133102363,21.600287133102363,21.584603138573694,21.59636688232422,1205400
10892019-04-30,21.580683391044797,21.627733880019953,21.580683391044797,21.62381362915039,739200
10902019-05-01,21.618722211367512,21.67365307284245,21.57556449384947,21.583410263061523,1086200
10912019-05-02,21.516707664681757,21.516707664681757,21.46177830779048,21.481395721435547,721800
10922019-05-03,21.524549053869837,21.55593660779146,21.524549053869837,21.53239631652832,679000
10932019-05-06,21.587334644380487,21.591257528986514,21.571640112530506,21.583410263061523,728400
10942019-05-07,21.579480262753904,21.610869316103518,21.579480262753904,21.59517478942871,765000
10952019-05-08,21.606948374763917,21.610872755413393,21.52847722561386,21.54024887084961,752800
10962019-05-09,21.563793690430167,21.583411107653838,21.5559464241981,21.575565338134766,620200
10972019-05-10,21.571630234972048,21.614789429440616,21.563782972640286,21.61086654663086,887400
10982019-05-13,21.657960457379673,21.693272408810213,21.650113190760322,21.665807723999023,692000
10992019-05-14,21.66973060895216,21.67365499061837,21.650113190760322,21.665807723999023,890200
11002019-05-15,21.71681022644043,21.71681022644043,21.681498279051386,21.71681022644043,493400
11012019-05-16,21.705043696500105,21.705043696500105,21.67365612509284,21.693273544311523,683600
11022019-05-17,21.701111601472768,21.701111601472768,21.657952399480372,21.673646926879883,639000
11032019-05-20,21.654037283217434,21.677579084388256,21.622649711702824,21.630496978759766,829000
11042019-05-21,21.63833480696899,21.650104954063575,21.622640279701212,21.642257690429688,2594600
11052019-05-22,21.65010357914272,21.681491134972468,21.642256316007185,21.64617919921875,577000
11062019-05-23,21.65795450545332,21.72857838890591,21.65795450545332,21.697189331054688,841400
11072019-05-24,21.72465662558301,21.73250389099121,21.701116326071247,21.73250389099121,2177600
11082019-05-28,21.759965364238212,21.76781262848976,21.728577803944642,21.75604248046875,716400
11092019-05-29,21.787429377832925,21.83451296190959,21.783506494182824,21.795276641845703,830200
11102019-05-30,21.799203814800762,21.861980438232422,21.783509284764655,21.861980438232422,550800
11112019-05-31,21.916915818426595,21.999309878685178,21.916915818426595,21.979692459106445,2445600
11122019-06-03,22.014331957121204,22.09305327239034,21.99465200367497,22.053691864013672,977000
11132019-06-04,21.99463609260907,22.03399597102834,21.97101926466764,22.018251419067383,729800
11142019-06-05,22.034008678836134,22.073370081439663,22.01432872827636,22.02613639831543,932400
11152019-06-06,22.049737350802157,22.07728956202847,21.97101610380574,22.0103759765625,821600
11162019-06-07,22.065492179366,22.089107513427734,22.04974762233578,22.089107513427734,611800
11172019-06-10,22.041868078560086,22.041868078560086,21.97101909676035,21.978891372680664,904000
11182019-06-11,21.963145476747375,21.974954640646708,21.943465538892504,21.951337814331055,602800
11192019-06-12,21.951344265876077,21.986768765019384,21.951344265876077,21.963151931762695,600200
11202019-06-13,21.982838735267862,22.002520186531868,21.96709567633415,21.97496795654297,591400
11212019-06-14,21.951347396928035,21.974964233553333,21.904115225161107,21.927730560302734,569200
11222019-06-17,21.900178181404026,21.915922739043815,21.876562846428,21.888370513916016,1145600
11232019-06-18,22.026132554218865,22.037941723680927,21.97496499199024,21.98283576965332,2145600
11242019-06-19,21.959218748759493,22.112724426634276,21.939538803144398,22.108787536621094,2037200
11252019-06-20,22.207187608961775,22.26229355588951,22.20325222063727,22.230804443359375,682400
11262019-06-21,22.19931782135323,22.19931782135323,22.112724259520906,22.136341094970703,573800
11272019-06-24,22.171763318047763,22.17963409423828,22.15208187312114,22.17963409423828,1625200
11282019-06-25,22.17963637440327,22.19931782135323,22.13240420498727,22.136341094970703,595200
11292019-06-26,22.148145717090717,22.156017994491723,22.10878433008568,22.124528884887695,1039200
11302019-06-27,22.136343078283097,22.171767583889864,22.116661629569773,22.156023025512695,574000
11312019-06-28,22.136336712779123,22.183568872844866,22.132399823575053,22.163888931274414,10435600
11322019-07-01,22.19354084485432,22.19354084485432,22.098663708228823,22.13424301147461,753200
11332019-07-02,22.126333866747572,22.16191316602908,22.110520509723628,22.138193130493164,563000
11342019-07-03,22.169819978550496,22.20144518474482,22.169819978550496,22.197492599487305,369600
11352019-07-05,22.086801819299318,22.142147064208984,22.04331583885749,22.142147064208984,502000
11362019-07-08,22.165868221001475,22.169822314720395,22.126336332081667,22.13424301147461,962200
11372019-07-09,22.14214999862056,22.169824132787756,22.118431466541562,22.154010772705078,645400
11382019-07-10,22.201440811157227,22.20934748815941,22.157954841667433,22.201440811157227,694800
11392019-07-11,22.197492465310592,22.209351729056184,22.1184271882356,22.138193130493164,822400
11402019-07-12,22.11843074799593,22.169823412572566,22.106569974296722,22.161916732788086,986800
11412019-07-15,22.16191717678933,22.221215014293474,22.16191717678933,22.213308334350586,764400
11422019-07-16,22.18168656225846,22.189593243427407,22.16192061335871,22.177732467651367,686200
11432019-07-17,22.201451999886086,22.237031310304378,22.201451999886086,22.22517204284668,720000
11442019-07-18,22.21331354081524,22.27261290026326,22.18564090855159,22.260753631591797,787200
11452019-07-19,22.22516639105917,22.268652371405985,22.22516639105917,22.240978240966797,5643600
11462019-07-22,22.26074862948231,22.27656048147613,22.24493526944347,22.25284194946289,1177000
11472019-07-23,22.237024866209197,22.248884130230184,22.21330483012246,22.23307228088379,845600
11482019-07-24,22.237025655501093,22.264698277895466,22.22516639105917,22.240978240966797,829600
11492019-07-25,22.233079445250514,22.233079445250514,22.189593452434323,22.217266082763672,872800
11502019-07-26,22.225169921546772,22.225169921546772,22.169824667966388,22.185636520385742,592800
11512019-07-29,22.205405097720064,22.209359192327156,22.173779881089512,22.177732467651367,988800
11522019-07-30,22.205402213889826,22.21330889403193,22.181683681508563,22.2093563079834,800400
11532019-07-31,22.209356682163513,22.30423382937712,22.177729961062266,22.244935989379883,817400
11542019-08-01,22.213258590934107,22.343925546514882,22.193460979305158,22.328086853027344,762600
11552019-08-02,22.32807845228225,22.34391713981062,22.276603473045235,22.33203887939453,839000
11562019-08-05,22.3676828040974,22.427075636906082,22.355803029166946,22.415197372436523,733600
11572019-08-06,22.399361806710743,22.482512690528257,22.395402888155147,22.478553771972656,649200
11582019-08-07,22.6052553001518,22.644850518773122,22.482507705688477,22.482507705688477,1548000
11592019-08-08,22.478551922091185,22.569622145986337,22.454793881329458,22.54586410522461,1147600
11602019-08-09,22.59338143106632,22.62109839158434,22.522108815316816,22.52606773376465,487400
11612019-08-12,22.609217753353178,22.65673383568203,22.58546122264976,22.629016876220703,485800
11622019-08-13,22.66861345353553,22.66861345353553,22.557745609075397,22.58546257019043,715600
11632019-08-14,22.65673527583542,22.664654623393613,22.625057885602644,22.644855499267578,583600
11642019-08-15,22.66861538775316,22.77948324167318,22.636937994941025,22.73592758178711,659400
11652019-08-16,22.67652702331543,22.69236571433451,22.62505203273377,22.67652702331543,657000
11662019-08-19,22.58546257019043,22.62901822636008,22.58150214119623,22.58546257019043,723600
11672019-08-20,22.63297278624269,22.652770396017797,22.61713409423828,22.61713409423828,611000
11682019-08-21,22.58545109411872,22.6883995387416,22.573571323633534,22.59337043762207,18363200
11692019-08-22,22.57357406616211,22.617129705492065,22.51022082089868,22.57357406616211,13700200
11702019-08-23,22.58149628623688,22.716122138372977,22.573576940762912,22.700284957885742,3505600
11712019-08-26,22.71611915910863,22.731957847979295,22.660685258521802,22.680482864379883,831600
11722019-08-27,22.69633096625507,22.78740119934082,22.69633096625507,22.78740119934082,671200
11732019-08-28,22.838872241370975,22.866589198350287,22.815114202334048,22.819074630737305,506800
11742019-08-29,22.81116236531866,22.850757598876953,22.783445399735584,22.850757598876953,709200
11752019-08-30,22.823033122782412,22.83095246898027,22.73988225339614,22.74384117126465,902600
11762019-09-03,22.739479295264736,22.814801293036787,22.71965787609076,22.72758674621582,722400
11772019-09-04,22.743444145013566,22.78705217680765,22.731551595352425,22.779123306274414,1204600
11782019-09-05,22.703806462941245,22.703806462941245,22.620555571843763,22.656234741210938,1458200
11792019-09-06,22.66019981098857,22.70777153563645,22.656236130717023,22.695878982543945,832400
11802019-09-09,22.612627053611185,22.624519606160554,22.58091156377582,22.604698181152344,785200
11812019-09-10,22.58090510403685,22.608655393565353,22.46197507573223,22.46990394592285,975400
11822019-09-11,22.47783120182678,22.49765261974115,22.430259496376856,22.434223175048828,781600
11832019-09-12,22.52143925004993,22.54918953761192,22.39854403922024,22.426294326782227,978600
11842019-09-13,22.36287196557635,22.39458745413737,22.283584756451532,22.29547882080078,729800
11852019-09-16,22.398547894594774,22.438190737284824,22.37476128161424,22.41044044494629,2558600
11862019-09-17,22.410438405565422,22.477833046738514,22.394582177298847,22.458011627197266,1194600
11872019-09-18,22.501622412624677,22.51748015617599,22.362870937244878,22.37476348876953,848600
11882019-09-19,22.434221309090425,22.45800791597557,22.40647102386298,22.418363571166992,474600
11892019-09-20,22.454058941546652,22.537309857352305,22.454058941546652,22.53334617614746,640000
11902019-09-23,22.545224870484656,22.616583186524092,22.541261191716817,22.572975158691406,748200
11912019-09-24,22.584865074540836,22.6364004504509,22.58089988422344,22.624507904052734,698000
11922019-09-25,22.58090478496683,22.592798846223378,22.485761368578455,22.513511657714844,9421800
11932019-09-26,22.537296755673268,22.557119687008402,22.505582787636257,22.513511657714844,918200
11942019-09-27,22.513511953873778,22.521440824056665,22.47386760295933,22.477832794189453,643800
11952019-09-30,22.450085850883774,22.51351530952372,22.414406685881453,22.50162124633789,851000
11962019-10-01,22.41672293954668,22.547653198242188,22.400852329976686,22.547653198242188,1021000
11972019-10-02,22.527814568632266,22.587328598795366,22.523847672923566,22.551620483398438,767200
11982019-10-03,22.583349779121015,22.678571880785608,22.583349779121015,22.62699317932129,664200
11992019-10-04,22.64286180607437,22.71427799771518,22.638894912540472,22.706342697143555,830600
12002019-10-07,22.670636579521563,22.698409377193745,22.62699317932129,22.62699317932129,1456600
Showing the first 1,200 of 2840 lines. Download the file for the rest.