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_datayahoobondsTIP.csv
TIP.csv2840 linesDownload Raw Back to bonds
1date,open,high,low,close,volume
22015-01-02,84.13101193612326,84.53584906832396,84.13101193612326,84.51335906982422,714500
32015-01-05,84.53589156242143,84.74580594691793,84.475914389783,84.58087158203125,866400
42015-01-06,84.74575356214878,85.12060207982297,84.5133493115058,84.58831787109375,1043400
52015-01-07,84.40841365042812,84.68580370195244,84.23598647981441,84.65581512451172,682500
62015-01-08,84.51335828231389,84.61831542082476,84.41589399674304,84.5208511352539,567600
72015-01-09,84.43089682622269,84.85072540853021,84.42339825304279,84.7757568359375,467400
82015-01-12,84.68580490951061,84.82824922445106,84.59583917590564,84.75328063964844,421600
92015-01-13,84.40096467587111,84.68584773006387,84.34098748980759,84.61837768554688,345300
102015-01-14,84.9032382929213,85.22560843310998,84.9032382929213,85.12065124511719,450900
112015-01-15,85.24809039236017,85.81036344054455,85.23309896109296,85.79537200927734,691300
122015-01-16,85.66041947645974,85.78786665123506,85.31555938720703,85.31555938720703,1520200
132015-01-20,85.42047815548165,85.73534952328055,85.39048958906258,85.51793670654297,654800
142015-01-21,85.54045225029057,85.70538655499023,85.11312506072142,85.16560363769531,664300
152015-01-22,85.4354965540441,85.44299512795,84.80575361961262,85.18809509277344,676100
162015-01-23,85.46549564269607,85.72038998949014,85.45050421277624,85.70539855957031,727100
172015-01-26,85.61542871608577,85.7428816031089,85.43550296699065,85.56295013427734,368100
182015-01-27,85.81036521737425,85.92282097328714,85.70540803711886,85.83285522460938,368700
192015-01-28,85.84784820110863,86.26767690171378,85.80286246908874,86.1627197265625,426200
202015-01-29,85.99778610209914,86.11774042883138,85.81786033173789,86.06526184082031,309700
212015-01-30,86.57501187907137,86.74743898562664,86.39508048127345,86.68746185302734,1206900
222015-02-02,86.58254722758775,86.78496871953007,86.50008005972043,86.62753295898438,1182900
232015-02-03,86.31266890165486,86.33516463065769,86.13274310779725,86.2302017211914,1465900
242015-02-04,85.99778227291651,86.46259668870172,85.88532652654658,86.41011810302734,531700
252015-02-05,86.23764822484368,86.267636792335,85.97525540896268,86.03523254394531,341500
262015-02-06,85.47299040643175,85.60043757414613,85.23308750025436,85.36053466796875,556300
272015-02-09,85.45051237582723,85.49549238962034,85.21060943603516,85.21060943603516,360200
282015-02-10,85.2405764334761,85.27806358448464,84.85823494792275,84.92570495605469,457700
292015-02-11,84.9406670688148,84.96315706224898,84.56581859228822,84.76823425292969,1501500
302015-02-12,84.76827704729298,85.00068138975149,84.61084129404011,84.63333129882812,464000
312015-02-13,84.6408021639806,84.67828358644441,84.4308878950318,84.46087646484375,506800
322015-02-17,84.34844655539865,84.4609022966536,83.92111931441914,84.0335693359375,639800
332015-02-18,84.17602618735842,84.59585491615722,84.01859041405886,84.38594055175781,586100
342015-02-19,84.22848519830387,84.40841093742876,84.13852518860949,84.31845092773438,606600
352015-02-20,84.52089073373348,84.71581367646253,84.19852059449371,84.32597351074219,505900
362015-02-23,84.41588458344603,84.55832884971313,84.36340602004253,84.48336029052734,290100
372015-02-24,84.41591681311124,85.03816695942137,84.28097106716129,84.9931869506836,504300
382015-02-25,84.96320056215059,85.18810633137466,84.80576480777272,85.13562774658203,419800
392015-02-26,85.34553884504541,85.4579945852557,85.06815450156145,85.07565307617188,532700
402015-02-27,85.36804168503372,85.5779560337316,85.11314160465986,85.5704574584961,599500
412015-03-02,85.50299405379623,85.50299405379623,84.84325665573337,84.87324523925781,960100
422015-03-03,84.85824120473364,85.07565411319392,84.84324405532998,84.9931869506836,3945400
432015-03-04,85.12063308436137,85.24058167944555,84.94070733186683,85.07565307617188,445200
442015-03-05,85.0531521179058,85.12812641992288,84.73828064048439,84.92570495605469,429600
452015-03-06,84.40089629109764,84.43088485983154,83.91359205870751,83.9435806274414,494000
462015-03-09,84.12354269165165,84.16852270433267,83.80867116341032,83.81616973876953,660800
472015-03-10,83.88363904306752,84.00359336884432,83.80117187403025,83.91362762451172,708500
482015-03-11,84.03358032282323,84.10105606429289,83.88364312803765,84.05607604980469,360900
492015-03-12,84.21349714867654,84.29596430736248,83.8086599296009,83.86863708496094,366300
502015-03-13,83.74119349292901,83.86864639214703,83.5987548828125,83.5987548828125,291200
512015-03-16,83.89862806547153,83.9136194948727,83.59124942525044,83.71869659423828,305400
522015-03-17,83.67373840568823,83.81618276095861,83.59127122313569,83.80118560791016,287700
532015-03-18,83.94360023284827,85.12812323568181,83.83864307763375,85.08313751220703,518700
542015-03-19,85.00818016117559,85.23309164904936,84.66332007424276,85.03067016601562,390400
552015-03-20,85.23308965399407,85.30805824161828,85.11313533800605,85.28556823730469,370700
562015-03-23,85.29306503267787,85.36054076847259,85.12063784514994,85.24808502197266,402200
572015-03-24,85.42049752460862,85.71287896382435,85.35302180493203,85.660400390625,323300
582015-03-25,85.87034382477258,85.9228224157813,85.59295371816222,85.637939453125,369400
592015-03-26,85.63793414503625,85.63793414503625,85.1056439724211,85.18061828613281,502800
602015-03-27,85.28554669952399,85.38300526684989,85.13560384240513,85.21807098388672,522400
612015-03-30,85.21806717871542,85.21806717871542,84.91818719760313,84.96317291259766,385500
622015-03-31,84.8732134562823,85.2255720310729,84.73826774082495,85.15809631347656,450300
632015-04-01,85.52546672514183,85.85532963757123,85.47298814454604,85.8178482055664,910600
642015-04-02,85.72789651072121,85.80286510674287,85.48049499608624,85.50299072265625,1088300
652015-04-06,86.05774491228262,86.13271349063346,85.72037773009991,85.84033203125,708600
662015-04-07,85.72788330905539,86.04275479570005,85.67540472794795,86.02776336669922,360100
672015-04-08,85.7278824732295,85.88531821501687,85.5404581539965,85.8178482055664,966400
682015-04-09,85.80284900272139,85.81784615095332,85.44299752146176,85.51046752929688,369200
692015-04-10,85.60044193693295,85.66041909646826,85.36803759340457,85.42800903320312,399100
702015-04-13,85.30804855475985,85.49547286240637,85.293051407096,85.45049285888672,305700
712015-04-14,85.78034929768617,85.91529501782918,85.61541500420746,85.6753921508789,328400
722015-04-15,85.85534563177134,86.00528854693276,85.78787560975174,85.93781280517578,477900
732015-04-16,85.84030971511898,86.05772253963019,85.63039546241417,86.03523254394531,362700
742015-04-17,86.11770338504954,86.65748046394661,86.10270624079051,86.58251190185547,7973900
752015-04-20,86.44007862688154,86.48505862293528,86.26014720319657,86.35011291503906,806100
762015-04-21,86.20019659061795,86.29015660444198,85.96778654218764,86.04275512695312,2082000
772015-04-22,85.96030112399359,85.98279112939522,85.57795387295526,85.64542388916016,360900
782015-04-23,85.70544106104374,86.01281986432866,85.6829510451428,85.86287689208984,545200
792015-04-24,86.03528449440311,86.23770029752568,86.02028734173456,86.2302017211914,405400
802015-04-27,86.2226958461815,86.35764160113423,86.10274152189594,86.24518585205078,875900
812015-04-28,85.98276093908073,86.14769521376337,85.72786095464352,85.75035095214844,1152900
822015-04-29,85.51794982831244,85.77284982211896,85.33052554923577,85.5929183959961,583800
832015-04-30,85.49544874517558,85.78783012504803,85.3005259186825,85.7353515625,674700
842015-05-01,85.57794137823507,85.63791853037377,85.25557133515966,85.38301849365234,939700
852015-05-04,85.43549354172055,85.49547069138104,84.94818921026673,85.05314636230469,1155200
862015-05-05,85.15059358799559,85.15808644039899,84.7532550606977,85.0156478881836,516400
872015-05-06,84.87324866190455,84.88074723802242,84.23600696559035,84.33346557617188,1082200
882015-05-07,84.46838276437335,84.7232827884861,84.34843418576527,84.55084991455078,353400
892015-05-08,85.0681248783683,85.15808486342061,84.83572062400374,84.90319061279297,650700
902015-05-11,84.62583211204287,84.63333068683022,84.10104627166146,84.13103485107422,656700
912015-05-12,84.08605380543166,84.37093672673647,83.99608806830227,84.2135009765625,477800
922015-05-13,84.51334083243155,84.55832081972466,84.08601379394531,84.08601379394531,391100
932015-05-14,84.21348066647057,84.43838637544775,84.13851209681152,84.24346923828125,493800
942015-05-15,84.4609197993587,84.86575140019056,84.41593406169244,84.8282699584961,289500
952015-05-18,84.54339240584636,84.56588813751439,84.31098798959016,84.37846374511719,463400
962015-05-19,83.89861845823854,84.25846992002542,83.89111988452835,83.97358703613281,393200
972015-05-20,84.15349107813924,84.46836245598489,84.06352537601146,84.19847106933594,391400
982015-05-21,84.31843543090726,84.5958197027995,84.31843543090726,84.5208511352539,498800
992015-05-22,84.69326523668886,84.71575522999959,84.46086101283288,84.66327667236328,468900
1002015-05-26,84.60334201201236,84.86573493190717,84.56586057759121,84.73078918457031,408200
1012015-05-27,84.58834511507236,84.70080085054094,84.44590080216307,84.65581512451172,377300
1022015-05-28,84.54334774351692,84.64831060996931,84.40840202349015,84.60332489013672,377300
1032015-05-29,84.78327948868447,85.0606695964825,84.74579804908201,84.87324523925781,561300
1042015-06-01,84.76076448067673,84.79825162895976,84.28845729888363,84.34843444824219,1019100
1052015-06-02,84.14603205714167,84.16102920774587,83.9586077127487,84.00359344482422,1524800
1062015-06-03,83.67371429896944,83.73369145440765,83.31385708607662,83.48628997802734,564500
1072015-06-04,83.62123800378932,83.88363091633383,83.5837508506816,83.71869659423828,304400
1082015-06-05,83.35134423815958,83.65122429561421,83.27637565373001,83.48628997802734,295100
1092015-06-08,83.67372347546387,83.70371205647182,83.5162877149749,83.5987548828125,288500
1102015-06-09,83.50128356310708,83.55376214553645,83.29886780794702,83.41132354736328,311100
1112015-06-10,83.35139903140274,83.40387764697526,83.02902875867426,83.11149597167969,417900
1122015-06-11,83.32138978775308,83.53880277546368,83.20893400518018,83.52381134033203,427900
1132015-06-12,83.43380274824175,83.79365420409617,83.41880560106861,83.5687484741211,376300
1142015-06-15,83.80116641015779,83.87613499901177,83.59875064827837,83.83865356445312,298800
1152015-06-16,83.97361399884187,84.33346557617188,83.89864539687628,84.33346557617188,374400
1162015-06-17,84.17601576464108,84.45340583738654,83.8086656724276,84.43091583251953,867000
1172015-06-18,84.05605032876015,84.2434746247592,83.9435946072136,84.22847747802734,394900
1182015-06-19,84.2359841941841,84.52086709253645,84.2359841941841,84.42340850830078,446200
1192015-06-22,84.18350683309744,84.29596256714184,83.98108536787028,84.0485610961914,373800
1202015-06-23,83.77868547633653,84.09355701545695,83.71121545498387,83.86115264892578,407400
1212015-06-24,83.93608642680393,84.1310092738587,83.85361928842441,84.01105499267578,502800
1222015-06-25,83.92861254491844,84.04106828667658,83.80866394818327,83.9211196899414,402100
1232015-06-26,83.63621702157302,83.70369274320622,83.49377844432189,83.54625701904297,370300
1242015-06-29,83.85363213935041,84.27346646809707,83.72618498586294,84.1610107421875,564800
1252015-06-30,84.02608345099345,84.39343356447729,84.00359344482422,84.00359344482422,384600
1262015-07-01,83.7486837207592,83.921116614434,83.6812137100189,83.69620513916016,1317500
1272015-07-02,83.98109332104656,84.1985062355255,83.89113330108063,84.06356048583984,850300
1282015-07-06,84.40089304204332,84.53583873628371,84.15349164931352,84.39339447021484,634400
1292015-07-07,84.73829979633335,84.93322273011667,84.58086402203288,84.67082977294922,995200
1302015-07-08,84.79824683574176,84.82073683554604,84.60332397121238,84.7757568359375,1842700
1312015-07-09,84.48337749484857,84.54334892256921,84.19848890429923,84.22847747802734,461300
1322015-07-10,83.83866770448907,84.03358492443637,83.70372193389758,83.83116912841797,699500
1332015-07-13,83.59873447159079,83.81614734101277,83.53125875086334,83.53875732421875,410400
1342015-07-14,83.63623415825099,83.75618847918335,83.56126556753668,83.67372131347656,359600
1352015-07-15,83.66621739349121,83.98858746073137,83.59124880756625,83.90612030029297,361100
1362015-07-16,83.82363071812868,84.0935221310553,83.7186735819611,84.01105499267578,716700
1372015-07-17,83.88361290264787,84.06353861550625,83.88361290264787,83.98107147216797,228400
1382015-07-20,83.79364597556187,83.86862026459352,83.65120740981918,83.75616455078125,355200
1392015-07-21,83.70372455816897,84.01109754986885,83.65873882006964,83.95112609863281,679900
1402015-07-22,83.98107259393346,84.19848545475341,83.95858259449267,83.98857116699219,320300
1412015-07-23,83.93611194475969,84.20600343973774,83.89863051029626,84.13103485107422,321000
1422015-07-24,84.2209794958688,84.23597664270594,83.8986151954337,84.04105377197266,632000
1432015-07-27,84.24348955560563,84.30346099395528,84.06355808134686,84.2135009765625,397000
1442015-07-28,84.02605213769111,84.15349927164675,83.96607499709965,84.01105499267578,389000
1452015-07-29,83.98109771891792,84.12354205097245,83.83116053129838,84.00359344482422,382700
1462015-07-30,84.1085589826814,84.23600617680329,84.0410832377278,84.12355041503906,290600
1472015-07-31,84.37840820635347,84.49835676427222,84.30343392295262,84.45337677001953,299000
1482015-08-03,84.40844661453083,84.47592237005786,84.28099940043798,84.37846374511719,1030500
1492015-08-04,84.28096894965425,84.34094610628881,83.88363029648913,83.90612030029297,2022400
1502015-08-05,83.83866071640658,83.86864929845373,83.62124778636769,83.64373779296875,424000
1512015-08-06,83.66622347698392,83.80866780441421,83.57626345522743,83.79367065429688,372200
1522015-08-07,83.81612488371202,84.12349767210046,83.74115060971744,84.02603912353516,475800
1532015-08-10,83.898627445516,83.96609745692753,83.83865028888144,83.90612030029297,486700
1542015-08-11,84.07107365977068,84.34096520600893,84.04108507466223,84.2509994506836,1401500
1552015-08-12,84.34095900779222,84.59585338287518,84.00359745965599,84.05607604980469,461400
1562015-08-13,83.75620052691995,83.89864487358254,83.62125475632847,83.83116912841797,447700
1572015-08-14,83.71118993666872,83.93609565902187,83.66620421640962,83.74117279052734,1885400
1582015-08-17,83.94359502249738,84.03355502439119,83.72618215169463,83.73368072509766,393200
1592015-08-18,83.56878294002492,83.72621873185875,83.50880576606781,83.53129577636719,394900
1602015-08-19,83.32886529568911,83.89863690850947,83.26138955693048,83.81616973876953,500500
1612015-08-20,83.78616819657863,84.09354110191467,83.67371246253423,84.0485610961914,552300
1622015-08-21,83.9960774646754,84.12352461971736,83.8611317358851,84.07854461669922,586300
1632015-08-24,84.40092251015274,84.59583968787189,83.69620522532323,83.78617095947266,960300
1642015-08-25,83.67369832095825,83.77115689013273,83.3963083198282,83.58373260498047,1027200
1652015-08-26,83.3363438098391,83.71868526506249,83.0439566385863,83.0814437866211,562100
1662015-08-27,83.31385708607662,83.66621572460558,83.28386850835751,83.48628997802734,601600
1672015-08-28,83.75617723587544,83.96609154959165,83.68120865522481,83.72618865966797,452700
1682015-08-31,83.8611365481153,83.88362655091491,83.50127934411277,83.6512222290039,3113900
1692015-09-01,83.58210801126106,83.66480348590103,83.37161252511271,83.4994125366211,831300
1702015-09-02,83.42418730878617,83.49936340452288,83.23624420166016,83.23624420166016,2281900
1712015-09-03,83.3264488413384,83.39411133884194,83.21368757144612,83.24375915527344,478000
1722015-09-04,83.33400198182494,83.4843599619655,83.21372133328298,83.37911224365234,358200
1732015-09-08,83.13101957624576,83.15357183766461,82.96562867841405,83.00321960449219,415900
1742015-09-09,82.86036511819587,83.2738365481145,82.8378128610909,83.19114685058594,429400
1752015-09-10,83.10842117134311,83.22118241583007,83.05579734539357,83.21366882324219,576200
1762015-09-11,83.40159656029395,83.5218771108445,83.31890117248042,83.44670104980469,1127600
1772015-09-14,83.50689411678111,83.57455089149525,83.2663271362932,83.28887939453125,461600
1782015-09-15,83.14601966676756,83.20616283051098,82.67240515731568,82.72502899169922,316300
1792015-09-16,82.709997725323,82.94305107176632,82.63482163170863,82.70248413085938,438800
1802015-09-17,82.67992968691564,83.3640395769295,82.537091097933,83.34900665283203,380800
1812015-09-18,83.37156226719274,83.64971439096848,83.30389976710651,83.61212921142578,348400
1822015-09-21,83.40916943666923,83.40916943666923,83.03328312873369,83.08590698242188,398500
1832015-09-22,83.14604077826462,83.35653616924539,83.02576015580529,83.28887939453125,409400
1842015-09-23,83.23624094860267,83.37156020986757,83.16106485580401,83.22872161865234,254500
1852015-09-24,83.401635053622,83.52191565968705,83.21369194649598,83.23624420166016,459500
1862015-09-25,83.04078801781674,83.12348345002518,82.7927017211914,82.7927017211914,436700
1872015-09-28,82.84529716503921,83.09338337661664,82.78515974587823,82.81523132324219,475600
1882015-09-29,83.01069552896982,83.13849544272466,82.95055236876726,83.04828643798828,373100
1892015-09-30,83.09338251503361,83.22118241583007,83.04075868908407,83.21366882324219,537900
1902015-10-01,83.56871320133246,83.71163183095899,83.4784536363322,83.51605987548828,529700
1912015-10-02,84.09527880726716,84.21562684494103,83.88465969846602,83.99748992919922,771300
1922015-10-05,83.99744989304527,84.04258540709573,83.73418330600593,83.74170684814453,617600
1932015-10-06,83.74171252986957,84.09524443021515,83.72666544457144,83.98241424560547,481200
1942015-10-07,83.86207767487464,84.04260830269575,83.80190653771702,83.9673843383789,458100
1952015-10-08,83.9899607098752,84.1629620665463,83.81695361442095,83.93730163574219,427000
1962015-10-09,83.8019056783851,83.95234212791065,83.65146349007685,83.70411682128906,607500
1972015-10-12,83.84702205035437,83.92976380598994,83.75675675181145,83.85454559326172,287700
1982015-10-13,83.78688334197095,83.89971358183809,83.65148820188728,83.8094482421875,395500
1992015-10-14,83.86958498961023,84.10276316527884,83.78684323589913,84.09524536132812,466400
2002015-10-15,84.11030873119643,84.13287362652021,83.87713049447314,83.93730163574219,1843800
2012015-10-16,83.86962997128335,83.86962997128335,83.68158147358989,83.711669921875,467700
2022015-10-19,83.58377267485554,83.63642600850277,83.43333047958991,83.5687255859375,326600
2032015-10-20,83.38067432212807,83.47846318043469,83.30545609643411,83.47093963623047,420300
2042015-10-21,83.58374405720976,83.69656849155112,83.52356719970703,83.52356719970703,371800
2052015-10-22,83.59131130878689,83.87714868162153,83.50856951546994,83.8094482421875,368400
2062015-10-23,83.68907928466797,83.74925042394993,83.59881396757059,83.68907928466797,304000
2072015-10-26,83.79438309308267,83.83198933650301,83.66651153564453,83.66651153564453,256300
2082015-10-27,83.86958694029465,83.94480515302287,83.79436872756644,83.85454559326172,312300
2092015-10-28,83.78686635238402,83.81695479283314,83.37315746968771,83.43333435058594,387500
2102015-10-29,83.26033308468425,83.32802777168313,83.10237307623699,83.20767974853516,478200
2112015-10-30,83.3731288746506,83.47844124949444,83.27534578081571,83.46339416503906,807300
2122015-11-02,83.27539242085611,83.43335246341864,83.21521552689387,83.42583465576172,1377000
2132015-11-03,83.3882351776435,83.49354188849011,83.21522801623243,83.28292846679688,653700
2142015-11-04,83.31299313200073,83.44086471026571,82.99706735087399,83.17007446289062,533200
2152015-11-05,83.04217150074074,83.06473638969683,82.76385781312537,82.90677642822266,547900
2162015-11-06,82.6961784838602,82.6961784838602,82.45547672571654,82.56078338623047,455800
2172015-11-09,82.4479436669806,82.68112185424015,82.4479436669806,82.53068542480469,549900
2182015-11-10,82.59086802936879,82.75634581773015,82.48556137369233,82.50060272216797,856000
2192015-11-11,82.43291089082125,82.51565266300899,82.37273975187072,82.49308776855469,439200
2202015-11-12,82.41034599636694,82.54574110187572,82.38778110191262,82.49308776855469,569400
2212015-11-13,82.64351560223172,82.71873381693666,82.56077384442169,82.60590362548828,564500
2222015-11-16,82.75634961930916,82.75634961930916,82.48556516283232,82.56078338623047,544300
2232015-11-17,82.52314852366818,82.82402707261778,82.50058363678363,82.71119689941406,810100
2242015-11-18,82.63600151469153,82.86166192340934,82.59838953364437,82.83157348632812,558900
2252015-11-19,83.00456996477854,83.13996505432308,82.92935174587205,83.12492370605469,504000
2262015-11-20,83.12492464758256,83.26031973866068,83.10987756036148,83.19261932373047,445600
2272015-11-23,83.1700743901003,83.35812285401377,83.0798090614597,83.2904281616211,533200
2282015-11-24,83.35811137517432,83.47846513012179,83.29041669210355,83.38067626953125,578100
2292015-11-25,83.29792879094437,83.39571764483539,83.19262213197136,83.33554077148438,567100
2302015-11-27,83.39572335829114,83.44085314700499,83.3355464808174,83.38067626953125,309000
2312015-11-30,83.41076566773619,83.49350744051861,83.24528212217132,83.34307098388672,1383700
2322015-12-01,83.3581340737256,83.7417545986025,83.33556917322421,83.6514892578125,1398600
2332015-12-02,83.44835759762515,83.4784460294775,83.29039763448647,83.36561584472656,838600
2342015-12-03,83.23022373988023,83.23022373988023,82.75633809477756,82.84660339355469,1903800
2352015-12-04,82.98953340908844,83.21518807883923,82.90679164187837,83.0572280883789,950500
2362015-12-07,82.91430567441157,83.20766072858348,82.89173504512132,83.02713012695312,456200
2372015-12-08,83.02714250211125,83.17758469255988,82.92183583818858,83.04971313476562,375500
2382015-12-09,82.93690494768987,83.0723000856518,82.82407470959086,82.89176940917969,531100
2392015-12-10,82.86163904327937,82.91429235893698,82.66606712564497,82.71119689941406,392700
2402015-12-11,82.9669380265077,83.10233307411494,82.8164958965105,82.98197937011719,361700
2412015-12-14,82.67364715266429,82.74134185956899,82.35020349584366,82.38780975341797,645100
2422015-12-15,82.36521626165667,82.44795803389886,82.28247448941447,82.3426513671875,1634600
2432015-12-16,82.23733142407171,82.35767942140586,81.97406479979512,82.10193634033203,505100
2442015-12-17,82.079413190655,82.4931164566819,82.079413190655,82.38780975341797,1722200
2452015-12-18,82.47803874497863,82.71874049473523,82.44795030891126,82.61343383789062,825900
2462015-12-21,82.54576211796078,82.60593901101521,82.402849170437,82.46302032470703,519700
2472015-12-22,82.32758043529637,82.39528083787991,82.24483868701716,82.35015106201172,758800
2482015-12-23,82.16212548725794,82.49308683347449,82.16212548725794,82.4253921508789,846900
2492015-12-24,82.62091349698352,82.62091349698352,82.44791224294829,82.5682601928711,302700
2502015-12-28,82.54571531648588,82.73376369657369,82.47802065426922,82.59085083007812,1357000
2512015-12-29,82.56073181903105,82.62842645617273,82.2147236164892,82.27489471435547,682900
2522015-12-30,82.16966234861988,82.44045261936645,82.14709744918837,82.365234375,574500
2532015-12-31,82.48556137369233,82.67360979294064,82.43290230707177,82.50060272216797,553300
2542016-01-04,82.9068079455907,83.01963817204556,82.73380083318874,82.82406616210938,1356200
2552016-01-05,82.65104669775249,82.83909513414609,82.60591690942854,82.77140045166016,648000
2562016-01-06,82.83157818042088,83.05723286314402,82.78644265284991,83.03466796875,418200
2572016-01-07,82.98202133168421,83.06476311032762,82.83910267061222,82.96697998046875,877600
2582016-01-08,82.83909598603027,83.06475640753634,82.82405463602856,83.03466796875,587300
2592016-01-11,82.8165408334375,82.92184751218555,82.57583903361571,82.59840393066406,758400
2602016-01-12,82.67362968602535,83.01211462660625,82.62097060673386,82.82406616210938,799100
2612016-01-13,82.75638371397903,83.18513407664956,82.74134235861558,82.99708557128906,544600
2622016-01-14,82.94441701011642,83.07981213870045,82.83159251861632,82.9218521118164,1006200
2632016-01-15,83.13246548099514,83.23025435867376,82.89928721351639,82.9218521118164,851400
2642016-01-19,82.88425449760668,83.04221454095045,82.77894780204416,82.83911895751953,967900
2652016-01-20,83.09485254902215,83.21520057654057,82.80901522344696,82.88423919677734,784300
2662016-01-21,82.98195923438294,83.06470095110885,82.58329772949219,82.58329772949219,1344300
2672016-01-22,82.5683249561744,82.79398543010088,82.5683249561744,82.70372009277344,1215200
2682016-01-25,82.8090504954521,82.90683940692081,82.77896777984654,82.86170959472656,810600
2692016-01-26,82.98197746089488,83.1625022739576,82.914282808039,83.0722427368164,415100
2702016-01-27,82.95196123911587,83.33558182222018,82.66612955807295,83.28292846679688,567200
2712016-01-28,83.32047651428299,83.5310955276102,83.25278184979952,83.45587158203125,1020500
2722016-01-29,83.80194188232234,83.90724859024114,83.65902317638174,83.79441833496094,1017200
2732016-02-01,83.68907168106593,83.80190188249067,83.52358815081394,83.64393615722656,1366700
2742016-02-02,83.85455893364288,83.98243048950205,83.81694695190421,83.89968872070312,1061800
2752016-02-03,84.0275621474505,84.42622391211282,83.92977902704857,84.00499725341797,822800
2762016-02-04,84.06518558182461,84.17801580614042,83.92226691510567,84.02005004882812,608200
2772016-02-05,83.8545732947371,83.95987997510116,83.7342195235875,83.78687286376953,554800
2782016-02-08,83.84701538085938,84.11780551616674,83.79436206225968,83.84701538085938,782400
2792016-02-09,83.80191524253944,83.83952148982141,83.43333614320602,83.65899658203125,652100
2802016-02-10,83.77181809974684,84.02756121431928,83.75677101137036,83.9673843383789,795300
2812016-02-11,84.14037131497798,84.40363791082582,83.9899348998596,84.2607192993164,1290400
2822016-02-12,84.1253338264519,84.35099421365211,83.83197876636082,83.94480895996094,626700
2832016-02-16,83.7793178799835,83.89214806340053,83.56118105571898,83.59879302978516,1349900
2842016-02-17,83.68153194120546,83.69657328705246,83.44835377849842,83.45587158203125,718600
2852016-02-18,83.49350730034847,83.83951574104731,83.34307084396913,83.68907928466797,987400
2862016-02-19,83.74172592402687,83.93729215392999,83.62889572137045,83.75676727294922,659400
2872016-02-22,83.84704679238241,83.98244191075901,83.76430501233096,83.95987701416016,493400
2882016-02-23,83.69661394269292,84.21562957763672,83.69661394269292,84.21562957763672,497400
2892016-02-24,84.35853384472007,84.71206584065675,84.3058805095029,84.4036636352539,708600
2902016-02-25,84.44881608277574,84.87004861630983,84.44129827485854,84.74969482421875,1431300
2912016-02-26,84.41870781515156,84.59923270984825,84.37357228739019,84.53153228759766,860800
2922016-02-29,84.61430247511659,84.87005142237362,84.51651931989808,84.81739807128906,1823600
2932016-03-01,84.9001008098016,84.99036037654209,84.41869732457835,84.58417510986328,3510600
2942016-03-02,84.41116232204068,84.76469421386719,84.41116232204068,84.76469421386719,2099800
2952016-03-03,84.74967280524483,85.03551011780486,84.7195843650394,84.9377212524414,1068800
2962016-03-04,84.89261356774048,84.99039671978369,84.52404012211719,84.67447662353516,2049500
2972016-03-07,84.57665449339855,84.58417229785552,84.27577589044118,84.33595275878906,807400
2982016-03-08,84.59922406826178,84.72709561649424,84.5240058480534,84.6594009399414,763800
2992016-03-09,84.44129741281587,84.74969395902772,84.42625031956577,84.60678100585938,664000
3002016-03-10,84.65941446660669,84.75719759462288,84.2005757896065,84.31340026855469,1119700
3012016-03-11,84.38863951664477,84.38863951664477,84.12536704801612,84.28333282470703,580500
3022016-03-14,84.2682810330545,84.37358771911984,84.17049789278927,84.18553924560547,752000
3032016-03-15,84.21562205505663,84.31340518877909,83.9899673452086,84.02005004882812,828100
3042016-03-16,84.21559037417515,84.92265415770079,84.18550194309093,84.91513061523438,823500
3052016-03-17,85.0881690975099,85.38152423549265,84.99790377090615,85.10321044921875,1926700
3062016-03-18,85.4868116769933,85.58459478805588,85.13327973416217,85.38902282714844,1320200
3072016-03-21,85.29879847838941,85.60719502601646,85.17092687909978,85.41162872314453,1011700
3082016-03-22,85.53195108031673,85.53195108031673,85.17090129210827,85.19346618652344,1029000
3092016-03-23,85.18595404746523,85.41161449939582,85.18595404746523,85.28373718261719,753500
3102016-03-24,85.20095920487714,85.3739662430325,85.088134765625,85.088134765625,1225500
3112016-03-28,85.11072441447922,85.26116086976893,85.05807108124954,85.19346618652344,877500
3122016-03-29,85.41158473997208,86.12616635746897,85.34388433246785,86.08855438232422,1761200
3132016-03-30,85.98326010425527,86.15626718050804,85.90051833806254,86.14122009277344,752100
3142016-03-31,86.20142553039382,86.30673222430102,86.09611883648661,86.23151397705078,1702800
3152016-04-01,86.34433939279818,86.4120340899056,86.05850777370448,86.29920959472656,2303600
3162016-04-04,86.3969869526106,86.47972873605848,86.30672162372647,86.40451049804688,2679600
3172016-04-05,86.50228978045271,86.58503156021494,86.34432976602938,86.49476623535156,1817000
3182016-04-06,86.35186104987277,86.46468554258387,86.04345879970518,86.26911926269531,2744100
3192016-04-07,86.48724839508884,86.60759642274266,86.4270715118702,86.56998443603516,1217300
3202016-04-08,86.49477105166503,86.49477105166503,86.2992047784131,86.39698791503906,769500
3212016-04-11,86.23901751656035,86.41201887122234,86.1036224074069,86.17884063720703,686000
3222016-04-12,86.00582032661416,86.00582032661416,85.77264212843306,85.8177719116211,1314400
3232016-04-13,85.73503775831429,85.98325731004356,85.68238443051932,85.89299774169922,809600
3242016-04-14,85.6597995697777,86.15625006833012,85.61466979310252,85.68988800048828,1222500
3252016-04-15,85.70495879669646,86.06600858755003,85.65982326875255,85.9983139038086,541600
3262016-04-18,85.83282466199071,85.9907846523536,85.7726477879146,85.98326110839844,755000
3272016-04-19,86.05847929161263,86.17882729290099,85.99077887812739,86.13369750976562,619600
3282016-04-20,86.14123266208064,86.35185174961988,85.75761795061096,85.77265930175781,631500
3292016-04-21,85.64476299126571,85.77263452481765,85.5018443721302,85.66732788085938,838000
3302016-04-22,85.75011071738228,85.81780541859527,85.61471557617188,85.61471557617188,743300
3312016-04-25,85.6974698535697,85.80277656331936,85.5169448852539,85.5169448852539,1148000
3322016-04-26,85.6071653782469,85.6146889223009,85.44168184175484,85.47929382324219,816800
3332016-04-27,85.79521837501838,86.06600858755003,85.55451660152167,85.9983139038086,677700
3342016-04-28,86.10360709195392,86.47218036956369,86.06599511435245,86.44961547851562,1822300
3352016-04-29,86.29167742257184,86.56998546790429,86.15628230310779,86.41202545166016,798600
3362016-05-02,86.24653630822645,86.28414255166254,85.97574610484249,86.12618255615234,4130100
3372016-05-03,86.37443174494848,86.37443174494848,86.163818359375,86.163818359375,2645800
3382016-05-04,86.27663040189735,86.29920103747918,86.0810641371229,86.26158905029297,1321300
3392016-05-05,86.26158034774095,86.55493545409082,86.17131503087062,86.5398941040039,2363900
3402016-05-06,86.5173293376222,86.5173293376222,86.18636796422037,86.23902130126953,1271900
3412016-05-09,86.34432508821823,86.37441352820929,86.16380018705507,86.29167175292969,1020600
3422016-05-10,86.51731965889041,86.56245518472846,86.26157654719987,86.554931640625,1118100
3432016-05-11,86.56997680417774,86.81820212148392,86.4646701372205,86.5398941040039,3774200
3442016-05-12,86.40451808350998,86.5173425810404,86.29168784719536,86.479736328125,1327900
3452016-05-13,86.54741947192885,86.71290303125913,86.47220123735602,86.69033813476562,835500
3462016-05-16,86.60757064381085,86.6677475091177,86.54739377850399,86.592529296875,704500
3472016-05-17,86.62265777073824,86.8182240652132,86.60008713172861,86.65274047851562,781000
3482016-05-18,86.46465025436869,86.48722088248329,85.76510999113853,85.90050506591797,1320600
3492016-05-19,85.85540675238938,85.99832542225194,85.81027695718385,85.86293029785156,795000
3502016-05-20,85.90051367332062,86.0133438700729,85.8177719116211,85.8177719116211,818200
3512016-05-23,85.75010007105395,85.92310718398144,85.26869645958232,85.86293029785156,748600
3522016-05-24,85.75760936151914,85.84786893692691,85.62973206505352,85.7801742553711,456700
3532016-05-25,85.83284377935806,85.90053847368426,85.75010199377013,85.84788513183594,546400
3542016-05-26,86.05097006287285,86.22397141952558,86.00583453344693,86.09609985351562,1096900
3552016-05-27,86.13370329358874,86.35184015802774,85.93813132223264,85.98326110839844,532800
3562016-05-31,85.81025504297985,85.99077991648338,85.75007817221791,85.85538482666016,588700
3572016-06-01,85.97276037378661,85.98780646664926,85.71693087038182,85.72445678710938,5882800
3582016-06-02,85.82229537023905,86.08565086594535,85.75457932203625,86.01792907714844,1874200
3592016-06-03,86.68006982561191,86.72521960011285,86.52958588552698,86.5747299194336,580400
3602016-06-06,86.45440154488259,86.73279759367436,86.43182951288306,86.672607421875,543800
3612016-06-07,86.78538526693414,86.96597283284152,86.78538526693414,86.90577697753906,1030600
3622016-06-08,87.1014352047114,87.12400722166826,86.98856937933266,87.10895538330078,1086500
3632016-06-09,87.24438561233464,87.24438561233464,87.06380375184358,87.13904571533203,535500
3642016-06-10,87.16914364884619,87.28200946437579,87.08637576683074,87.13904571533203,662600
3652016-06-13,87.05628390644536,87.11647977767298,86.95846992114616,87.02619171142578,650500
3662016-06-14,87.0111678710352,87.05631191868486,86.80801391601562,86.80801391601562,659100
3672016-06-15,86.83804088876441,87.2142562866211,86.62735544386788,87.2142562866211,1116500
3682016-06-16,87.19171317072092,87.3121049013351,87.00360539708151,87.04122924804688,567100
3692016-06-17,87.07131691533654,87.07884283276107,86.71014750666812,86.82301330566406,747900
3702016-06-20,86.6574978086586,86.71769368093031,86.48444185162037,86.5747299194336,955400
3712016-06-21,86.44684688415533,86.49951685484515,86.28883697208586,86.31140899658203,1413800
3722016-06-22,86.34898875977579,86.63491049168012,86.17592709270652,86.54461669921875,3495300
3732016-06-23,86.5747299194336,86.74026569788361,86.52205996634444,86.5747299194336,510300
3742016-06-24,87.10896730488393,87.34974508636697,87.0036273842723,87.11649322509766,1366100
3752016-06-27,87.28202826253028,87.47013608206159,87.1616365025446,87.37232208251953,826100
3762016-06-28,87.43250866839793,87.68081235783028,87.34974077192048,87.67328643798828,729800
3772016-06-29,87.7560509470984,87.81624682232116,87.5453711244134,87.62061309814453,792200
3782016-06-30,87.68829597593627,87.929073629373,87.63562604364049,87.7861099243164,1322400
3792016-07-01,88.42247619936482,88.72477641647369,88.15796567160596,88.46781921386719,2362500
3802016-07-05,88.54338228032748,88.67185797501327,88.4375723228201,88.61139678955078,691400
3812016-07-06,88.78524463801061,88.83814674774814,88.58874861645798,88.82302856445312,791300
3822016-07-07,88.80790510966867,88.838135706604,88.58873760630999,88.64163970947266,1912700
3832016-07-08,88.7247714697924,88.838134765625,88.55094698072952,88.838134765625,1047800
3842016-07-11,88.70963537673818,88.74742505635099,88.3922228252146,88.40734100341797,904600
3852016-07-12,88.3090982072054,88.3090982072054,88.07481831671903,88.11260223388672,894100
3862016-07-13,88.35449022496917,88.5358681074789,88.22600869920497,88.30158233642578,813200
3872016-07-14,88.12773883876918,88.19575336342879,87.91613040752063,88.07483673095703,860500
3882016-07-15,87.91606320006235,87.99919584391598,87.83293055620872,87.97652435302734,2211600
3892016-07-18,87.99925513639054,88.08994116104789,87.83298973665634,87.91612243652344,928200
3902016-07-19,88.03702355507599,88.05969505724796,87.87075818462043,87.92366027832031,1040100
3912016-07-20,87.71961823458852,87.83298152070293,87.56091194038684,87.76496124267578,789600
3922016-07-21,87.57603067459249,87.87077178022292,87.50045706702768,87.8027572631836,645900
3932016-07-22,87.64405540803983,87.81032081266328,87.40977548292334,87.72718811035156,820600
3942016-07-25,87.71210309712372,87.74233370629585,87.53828430175781,87.53828430175781,770000
3952016-07-26,87.67426441885394,87.70449500915099,87.4626560526701,87.68937683105469,928800
3962016-07-27,87.79523235710201,88.0295181274414,87.65164417658956,88.0295181274414,714200
3972016-07-28,88.01436345783944,88.18062884983972,87.87076957094891,88.15039825439453,1113300
3982016-07-29,88.3846619647178,88.48291282338376,88.29397596089748,88.34687805175781,971500
3992016-08-01,88.10486299233395,88.14279650708914,87.80895494910855,87.82412719726562,3330800
4002016-08-02,87.53578682227669,87.7027046661928,87.3916244506836,87.3916244506836,1182500
4012016-08-03,87.54338893781205,87.6799623222811,87.3385317554709,87.64202880859375,968500
4022016-08-04,88.028948696335,88.28692312021622,87.96066492422453,88.00618743896484,591000
4032016-08-05,87.90758194896854,87.9834547610889,87.74065828906909,87.79376983642578,628500
4042016-08-08,87.8469184252597,88.01384215554411,87.73310626472697,87.85450744628906,881300
4052016-08-09,87.8544560060286,88.08966342167858,87.80134446737462,88.06690216064453,633000
4062016-08-10,88.15039173646451,88.19591427286818,88.04416862570571,88.08969116210938,883800
4072016-08-11,88.07454274632516,88.09730402068631,87.79380685550801,87.85450744628906,690800
4082016-08-12,88.22626996969686,88.27179250889176,88.07452431322999,88.08210754394531,1798200
4092016-08-15,88.051781471964,88.1352433371062,87.85450744628906,87.85450744628906,604700
4102016-08-16,87.63442105377757,87.80134468674244,87.60407077608181,87.7330551147461,800300
4112016-08-17,87.79378659773431,88.04417213538629,87.72550279040682,87.99864959716797,509500
4122016-08-18,88.1276369845097,88.27179362335555,88.03658611624459,88.15039825439453,895700
4132016-08-19,88.0137764543291,88.05929896906942,87.83168060664524,88.00618743896484,501300
4142016-08-22,88.15038467149678,88.24901875537465,88.05175058761891,88.18832397460938,576600
4152016-08-23,88.29456590793372,88.34767747038381,88.18075376304749,88.30973815917969,1067800
4162016-08-24,88.42351167231557,88.42351167231557,88.17312622070312,88.17312622070312,914200
4172016-08-25,88.10490138217556,88.25664708476624,88.02143950913242,88.1276626586914,1819600
4182016-08-26,88.37800808214175,88.59045428463591,87.72549143806687,87.78618621826172,1004500
4192016-08-29,87.96069599919963,88.1048583984375,87.88482318492036,88.1048583984375,696200
4202016-08-30,88.10488558442515,88.11246881608572,87.97589539275155,88.02900695800781,579500
4212016-08-31,87.91517457078228,88.14279301647427,87.8999965345013,88.04415893554688,690900
4222016-09-01,87.8598901093744,88.20256088144107,87.82181945224688,88.1187973022461,3705600
4232016-09-02,88.08831948444005,88.09593593818722,87.82941234390427,88.01978302001953,1089300
4242016-09-06,88.05786488659578,88.545213382606,87.97410131918913,88.43860626220703,1670800
4252016-09-07,88.64421358258953,88.65944068200668,88.49191354015515,88.5528335571289,811800
4262016-09-08,88.50715475036003,88.5756854186436,88.17210043523207,88.24063110351562,668000
4272016-09-09,87.82942054768745,87.83703700214603,87.63143920898438,87.63143920898438,863400
4282016-09-12,87.55531911282229,87.76853342624021,87.44870614645902,87.66192626953125,776100
4292016-09-13,87.70761227784274,87.75329939880832,87.09081290619048,87.27356719970703,1087800
4302016-09-14,87.31161571732964,87.50198640660379,87.26592280134022,87.41060638427734,688100
4312016-09-15,87.28114923434428,87.45628700207739,87.16692566732377,87.38775634765625,698300
4322016-09-16,87.64668667854632,87.65430313477508,87.44869948417578,87.53246307373047,1003200
4332016-09-19,87.60100882720526,87.60862528423971,87.38779450747657,87.42586517333984,517700
4342016-09-20,87.47152639916163,87.60097707355149,87.37252992256155,87.41060638427734,485200
4352016-09-21,87.40298242761945,87.8446437831413,87.35729532520405,87.8218002319336,842600
4362016-09-22,88.0045610441913,88.33199885855308,87.98933394546272,88.25585174560547,746900
4372016-09-23,88.37768694774537,88.56044699243591,88.31677274250092,88.49952697753906,768400
4382016-09-26,88.61374294376344,88.64420294859626,88.46905937322056,88.53759002685547,813700
4392016-09-27,88.54523304739966,88.61376953125,88.39293878719344,88.61376953125,953100
4402016-09-28,88.68991504761742,88.86505286270253,88.6822985918496,88.72037506103516,1517400
4412016-09-29,88.58329730132884,88.8498151247628,88.52237728178599,88.70513153076172,973200
4422016-09-30,88.72036444047384,88.77366800516064,88.51476082692993,88.70513153076172,1450200
4432016-10-03,88.81176205035618,88.81176205035618,88.59093127859309,88.62139129638672,2319400
4442016-10-04,88.69753778150758,88.69753778150758,88.17211267975495,88.18733978271484,3761700
4452016-10-05,88.25584728598099,88.25584728598099,88.01217305107029,88.04263305664062,1071600
4462016-10-06,88.1263790640955,88.21013680066372,87.99692261379727,88.08830261230469,820100
4472016-10-07,88.16445084750443,88.2329872996849,87.91316020559427,88.06546020507812,990100
4482016-10-10,88.06548169191213,88.06548169191213,87.85987809485704,87.94364166259766,912500
4492016-10-11,88.00454983862218,88.06546984508428,87.85225563211851,87.8750991821289,839600
4502016-10-12,87.83701092817341,87.92077447339551,87.74563674040444,87.8446273803711,627100
4512016-10-13,87.92839353485559,88.12638063031494,87.84462998714781,87.98169708251953,727700
4522016-10-14,87.87510566705382,88.10354699366762,87.87510566705382,87.89794921875,753500
4532016-10-17,88.13401935975854,88.3243900634618,88.11879225970952,88.29393005371094,616600
4542016-10-18,88.2101771071286,88.39293718765323,88.17972290336135,88.34724426269531,945300
4552016-10-19,88.25587901675627,88.47670977929785,88.2254190002346,88.4690933227539,910900
4562016-10-20,88.56042493838548,88.56042493838548,88.33197784423828,88.33197784423828,824400
4572016-10-21,88.49192741177723,88.49192741177723,88.30917314186077,88.4310073852539,690400
4582016-10-24,88.4309971927634,88.4309971927634,88.17209582436033,88.29393005371094,947700
4592016-10-25,88.27109667287031,88.45385675244027,88.23302601353336,88.4310073852539,1259600
4602016-10-26,88.24824246879798,88.41576961669936,88.16447889484729,88.3396224975586,926100
4612016-10-27,88.18730361331606,88.18730361331606,87.91316939524056,87.9588623046875,1716500
4622016-10-28,87.98934591883145,88.13402371022357,87.9284258963226,88.05787658691406,2316500
4632016-10-31,88.15686635500396,88.22540283203125,88.08071923248154,88.22540283203125,2417300
4642016-11-01,88.02742857498187,88.30917936025189,87.95128144129248,88.2330322265625,6073500
4652016-11-02,88.30157055271297,88.3701070457278,88.17973629018739,88.27111053466797,4758700
4662016-11-03,88.1796995004501,88.19492659829244,87.9740959168405,88.01978302001953,2431000
4672016-11-04,88.11117047909566,88.26347051864438,88.05025046327617,88.24823760986328,1724100
4682016-11-07,88.10357917721166,88.23303570019947,88.06550851369511,88.20257568359375,1905000
4692016-11-08,88.21015022747875,88.22538313437408,87.98170891091455,88.05023956298828,1208200
4702016-11-09,88.18733631640923,88.18733631640923,87.35732271085172,87.39539337158203,2309200
4712016-11-10,87.4943631945151,87.80656807979166,87.24307250976562,87.24307250976562,3905900
4722016-11-11,87.36492684794564,87.37253749322633,86.96133607160606,86.9994125366211,2395200
4732016-11-14,86.92330162298552,86.92330162298552,86.2836527641436,86.329345703125,2709700
4742016-11-15,86.64910135270495,86.78616844613323,86.38258361816406,86.38258361816406,1920000
4752016-11-16,86.31406270874574,86.6415005014705,86.23791560082991,86.56535339355469,1426000
4762016-11-17,86.75573146001815,86.79380792204626,86.3902171773666,86.4206771850586,1901100
4772016-11-18,86.54251996224123,86.58820707040287,86.14654565933148,86.29122924804688,2542800
4782016-11-21,86.4968490600586,86.57300200591435,86.39785836396183,86.4968490600586,2991800
4792016-11-22,86.64152108799242,86.64913754348929,86.45115036814371,86.57299041748047,3390500
4802016-11-23,86.28363037109375,86.39785397442003,85.97904184176204,86.28363037109375,1824200
4812016-11-25,86.37499671950594,86.3902238196965,86.04755887370662,86.1389389038086,1007600
4822016-11-28,86.4054310522307,86.48919460251874,86.19221685500699,86.26836395263672,1351000
4832016-11-29,85.99425971858611,86.39784470534096,85.91811259442252,86.35215759277344,1593400
4842016-11-30,86.11608406018274,86.51205835577917,86.03993694476881,86.39783477783203,2367600
4852016-12-01,86.1185069466211,86.35507924875878,85.95061880386909,86.14903259277344,8524300
4862016-12-02,86.37035288586961,86.57639375242525,86.16431201931397,86.19483184814453,1330600
4872016-12-05,86.22536334839539,86.63745093163395,86.065108036387,86.31694030761719,1701500
4882016-12-06,86.33984497654988,86.5077331804798,86.25590087458492,86.4848403930664,2123100
4892016-12-07,86.64506314999319,86.74426713221004,86.52296056679864,86.56111907958984,1835400
4902016-12-08,86.56115510387365,86.56115510387365,86.33984844636073,86.47721099853516,1227600
4912016-12-09,86.46190695711064,86.49242677786425,85.99640109130847,86.0803451538086,2218800
4922016-12-12,86.16433435874389,86.16433435874389,85.96592048686773,86.06512451171875,2026900
4932016-12-13,86.24825015053987,86.2558830188222,85.88195398340476,86.03457641601562,1867500
4942016-12-14,86.27117531777054,86.29406810749346,85.32489731327745,85.35542297363281,1320200
4952016-12-15,85.01964188413228,85.14173868834345,84.79833524044001,84.82122802734375,2909000
4962016-12-16,84.92040124448863,84.98908540246215,84.63041634526107,84.77540588378906,1240800
4972016-12-19,85.03490313131813,85.14937288980086,84.93569911245912,85.12648010253906,1320400
4982016-12-20,85.0043948176123,85.30964562845499,84.95860923374713,85.21044158935547,2541000
4992016-12-21,85.50798579419697,85.51561283681428,85.34772474451411,85.42404174804688,1438300
5002016-12-22,85.35540861231941,85.70644491408154,85.31725590992531,85.6911849975586,1563800
5012016-12-23,85.72933107952993,85.90485212794314,85.72933107952993,85.7903823852539,1777200
5022016-12-27,85.6606660691428,85.81328853505123,85.62250754157876,85.75224304199219,1666900
5032016-12-28,85.84379815419656,86.03457911202482,85.76748693549982,85.9735336303711,1290600
5042016-12-29,86.07271228753466,86.13376357338404,85.94298267173302,86.0803451538086,1297600
5052016-12-30,86.04985415644357,86.38562471946163,86.04222128709647,86.36273193359375,1024200
5062017-01-03,86.20247873605275,86.5382551295243,86.18721881915566,86.4466781616211,2957500
5072017-01-04,86.40854794338267,86.6527474324962,86.3780222794716,86.63748168945312,2976200
5082017-01-05,86.6298003183141,86.93505096435547,86.51533642044892,86.93505096435547,1775600
5092017-01-06,86.67561822430312,86.76718937061808,86.55351559965173,86.57640838623047,978200
5102017-01-09,86.77481168087314,86.79007741818373,86.6145563721493,86.71376037597656,1691600
5112017-01-10,86.59165162134623,86.85874376564037,86.59165162134623,86.78243255615234,2508700
5122017-01-11,87.0495341847906,87.37767766129635,86.88927888075375,87.05716705322266,1169100
5132017-01-12,87.38532381309744,87.46926791209218,87.09533299032528,87.13349151611328,1014300
5142017-01-13,86.98847726549349,87.08005421424757,86.73665084522138,86.98085021972656,1920400
5152017-01-17,87.40821299147476,87.40821299147476,87.04954382369843,87.25558471679688,1440800
5162017-01-18,87.0342632190283,87.2174112829336,86.79769090505482,86.82821655273438,1267200
5172017-01-19,86.7290492295523,86.87403883961026,86.50010968625635,86.75957489013672,2081100
5182017-01-20,86.78245891972391,86.88929580989745,86.60693784462516,86.77482604980469,2925600
5192017-01-23,86.89693603359106,87.20981386067021,86.76720052268082,87.12586975097656,4172500
5202017-01-24,86.99611013343275,87.12583977753843,86.85874762138779,86.98085021972656,1582900
5212017-01-25,86.62219798856783,86.76718757462324,86.38562561374596,86.6985092163086,2934800
5222017-01-26,86.73664543186771,86.85110933295104,86.54586450049955,86.82821655273438,1958900
5232017-01-27,86.95793983259634,87.03425685730284,86.88162863006139,86.97320556640625,2023000
5242017-01-30,87.01903389917516,87.08771809073957,86.88167133822074,86.95035552978516,1922800
5252017-01-31,86.99612897431952,87.18690995891232,86.95797044853151,87.13349151611328,7613100
5262017-02-01,86.95798257826777,87.12587079967588,86.82062001731335,86.95035552978516,1777700
5272017-02-02,87.18690917384669,87.20980196024392,86.91981696225649,86.95796966552734,3938800
5282017-02-03,87.1258533716632,87.26321590514063,86.72903150949132,86.86639404296875,1376800
5292017-02-06,87.03429254913716,87.12586370086282,86.88166425930449,87.080078125,1786400
5302017-02-07,87.10299011112755,87.17930136177652,86.98089327452423,87.04193878173828,1462300
5312017-02-08,87.29374852574868,87.3624327090552,87.0953346677422,87.24796295166016,1456400
5322017-02-09,87.24796633272896,87.24796633272896,87.05718533706857,87.080078125,1045300
5332017-02-10,87.11820759138065,87.21741158004814,87.0495234283247,87.14872741699219,1585600
5342017-02-13,87.06483203217124,87.10299056878382,86.99615365287887,87.01141357421875,1002400
5352017-02-14,87.13346416312167,87.14109703031788,86.62979972726399,86.8053207397461,1012100
5362017-02-15,86.79767434907583,86.95030255836092,86.73662888753267,86.9197769165039,1131900
5372017-02-16,87.07239930361811,87.28607297444637,86.9197769165039,86.9197769165039,1171100
5382017-02-17,87.19453632136371,87.19453632136371,87.08006657471594,87.11822509765625,983000
5392017-02-21,87.11058807373047,87.20979207760112,87.03427685366282,87.11058807373047,1061100
5402017-02-22,87.26321063718996,87.2784763745288,86.98085854032333,87.27084350585938,1082600
5412017-02-23,87.4692482594707,87.4921410409305,87.3776713114592,87.47687530517578,1042100
5422017-02-24,87.62954047132341,87.79742870232518,87.57612201802056,87.72874450683594,2409100
5432017-02-27,87.71343301903957,87.72869293007973,87.45396795398638,87.49212646484375,2523800
5442017-02-28,87.47686073163227,87.60659617524453,87.3852896210487,87.49212646484375,1599700
5452017-03-01,86.91979823833802,86.99610945061463,86.82058842242337,86.96558380126953,3412200
5462017-03-02,86.80536485800091,86.83589052012843,86.62221670741054,86.6908950805664,1967200
5472017-03-03,86.790062980449,86.91215974775817,86.56875640364345,86.88926696777344,2882500
5482017-03-06,86.95035015562792,86.95035015562792,86.74430341584426,86.79772186279297,1553600
5492017-03-07,86.76716971182611,86.76716971182611,86.5916545063731,86.64507293701172,1545200
5502017-03-08,86.37036031870326,86.43903867274125,86.24063065740502,86.27115631103516,1357200
5512017-03-09,86.19484352285122,86.24063491664451,86.00406254487042,86.04222106933594,1098300
5522017-03-10,86.28644350812883,86.31696917141034,86.00408548940617,86.20249938964844,2424500
5532017-03-13,86.10326103016003,86.24062354908709,86.0040512084961,86.0040512084961,1040300
5542017-03-14,85.97354933913141,86.07275335934608,85.93539081172446,85.94302368164062,951400
5552017-03-15,86.2177462508896,86.77482347279725,86.04222518100343,86.72140502929688,1990000
5562017-03-16,86.79010539331308,86.79010539331308,86.59932437064633,86.66036987304688,2883700
5572017-03-17,86.7748316457091,86.86640862412366,86.75193885664902,86.85114288330078,1115400
5582017-03-20,86.77480354057298,86.98085021972656,86.76717067263372,86.98085021972656,791600
5592017-03-21,86.98089327452423,87.16404144051683,86.98089327452423,87.04193878173828,1479300
5602017-03-22,87.15637925279957,87.24795621608055,87.00375680283784,87.18690490722656,824500
5612017-03-23,87.17927103018577,87.2250624223835,87.0113828438649,87.08769989013672,913100
5622017-03-24,87.09532391348765,87.52267723351598,87.08006399806695,87.33952331542969,1379100
5632017-03-27,87.58373463271013,87.59136750254538,87.4082193817157,87.5074234008789,1078200
5642017-03-28,87.55321414831603,87.55321414831603,87.13349364309678,87.21743774414062,1658800
5652017-03-29,87.35480183557019,87.50742430080219,87.29375052060783,87.44637298583984,933900
5662017-03-30,87.37008964220644,87.43114097665669,87.1716815385067,87.23272705078125,996200
5672017-03-31,87.27845277725366,87.49212646484375,87.22503435535613,87.49212646484375,899400
5682017-04-03,87.53418375885644,87.8169181081793,87.51125415237577,87.7022933959961,3097500
5692017-04-04,87.67171293519739,87.74048424932539,87.56472561868647,87.60293579101562,1064900
5702017-04-05,87.58770679621873,87.8551606698521,87.54185339641215,87.77110290527344,1460600
5712017-04-06,87.72523498535156,87.79400632402232,87.56475686834146,87.72523498535156,774500
5722017-04-07,87.7405253443516,87.88571707114137,87.3813705444336,87.3813705444336,858500
5732017-04-10,87.62590751564787,87.62590751564787,87.42723083496094,87.42723083496094,752800
5742017-04-11,87.57240550368908,87.74052100427586,87.51891473805294,87.59532928466797,1540900
5752017-04-12,87.75578894257131,87.97739517687745,87.68701760953942,87.92390441894531,1050500
5762017-04-13,88.10730087426676,88.2295629577011,88.0079567370429,88.0538101196289,2870500
5772017-04-17,88.00796067441318,88.01560387686197,87.77107386899827,87.84748840332031,954400
5782017-04-18,88.03852081298828,88.11493534137242,87.89332912802006,88.03852081298828,1609700
5792017-04-19,87.9315425126368,87.99267646959456,87.80928042877628,87.8780517578125,1057800
5802017-04-20,87.73286330814132,87.84748802415727,87.70993953094917,87.7863540649414,1082500
5812017-04-21,87.84749671270382,87.87806369533497,87.62589046116975,87.66410064697266,700500
5822017-04-24,87.64880405924048,87.74050499648187,87.54946574977032,87.64116668701172,949300
5832017-04-25,87.67171505578858,87.69463882771906,87.4653894483065,87.49595642089844,926600
5842017-04-26,87.50359900304667,87.75576632255338,87.50359900304667,87.67935180664062,819100
5852017-04-27,87.63352861702215,87.76343391318075,87.60296163615152,87.75579071044922,2010300
5862017-04-28,87.75578529293867,87.93154396458067,87.69465716502656,87.88569641113281,2351000
5872017-05-01,87.75084876089323,87.87341346883794,87.49038925922162,87.58997344970703,1221700
5882017-05-02,87.58231717354435,87.68190136402977,87.5210318973292,87.58997344970703,1102100
5892017-05-03,87.61297414882671,87.61297414882671,87.29889144019107,87.39847564697266,908000
5902017-05-04,87.09207995251543,87.1073983551834,86.87758724823655,87.06909942626953,865000
5912017-05-05,87.1150733643979,87.15337229897678,86.97718434203877,87.13805389404297,632800
5922017-05-08,86.9924688578285,87.03077362197394,86.74733356296248,86.80095672607422,1983400
5932017-05-09,86.80097656508231,86.82395709102735,86.67074968840183,86.72437286376953,1319100
5942017-05-10,86.92358237703559,86.93124450361726,86.70142746208828,86.75505065917969,3910100
5952017-05-11,86.78566129986353,87.06143931014893,86.76268077308775,87.01547241210938,1350300
5962017-05-12,87.08440925812563,87.21463612369409,87.00780556334931,87.15335083007812,778600
5972017-05-15,87.16871178819969,87.16871178819969,86.92357635498047,86.92357635498047,733300
5982017-05-16,86.93890399394837,87.09211730878499,86.90060504860699,86.98487091064453,651300
5992017-05-17,87.23762762525203,87.59000934115498,87.23762762525203,87.49042510986328,1044200
6002017-05-18,87.48274479916475,87.6282958984375,87.36018006647727,87.6282958984375,2719600
6012017-05-19,87.63600221819772,87.78154754638672,87.56705477264315,87.78154754638672,712700
6022017-05-22,87.68193754091195,87.75088496622257,87.55171065858835,87.64363861083984,697600
6032017-05-23,87.73555202936998,87.74321415242078,87.45211776585296,87.51339721679688,822300
6042017-05-24,87.46744762559577,87.56703186035156,87.35253914273095,87.56703186035156,677200
6052017-05-25,87.49805506578355,87.54401610263824,87.390808750132,87.42910766601562,1758400
6062017-05-26,87.58233264550715,87.66659845406767,87.5133852364637,87.63595581054688,780800
6072017-05-30,87.74322592884792,87.84281016392397,87.67427850111201,87.8274917602539,687000
6082017-05-31,87.70491274607642,87.92706756717155,87.70491274607642,87.8504638671875,1304700
6092017-06-01,87.61860286702974,87.88732330665486,87.61860286702974,87.810546875,1431000
6102017-06-02,88.1022880675421,88.2481673688607,88.02551164598802,88.16371154785156,1158700
6112017-06-05,87.94107478685308,88.02553062607261,87.89501009552124,87.93339538574219,586700
6122017-06-06,88.11763782650476,88.17906130459598,88.01014966867777,88.03318786621094,2650300
6132017-06-07,87.97943479009105,88.04853766489404,87.80284961896183,87.82588195800781,750500
6142017-06-08,87.79520340634376,87.81823575409588,87.61093876665946,87.73377990722656,737400
6152017-06-09,87.68768653199427,87.75678941031669,87.65697479248047,87.65697479248047,879600
6162017-06-12,87.66465363325109,87.71071831339563,87.47270965576172,87.47270965576172,620800
6172017-06-13,87.4189983745412,87.61862182617188,87.38060722157347,87.61862182617188,685800
6182017-06-14,87.66467628582829,87.88733206017011,87.5034440059946,87.63396453857422,1067900
6192017-06-15,87.21934006203216,87.36521935580171,87.19630772252437,87.20398712158203,1040100
6202017-06-16,87.23472754216688,87.35756867915256,87.2270481405843,87.28079223632812,825000
6212017-06-19,87.3345144560729,87.35754679738426,87.14257046825736,87.18096160888672,608500
6222017-06-20,87.22703711830026,87.35755764037553,87.15793422812334,87.27310180664062,530200
6232017-06-21,87.30380486257773,87.42665182948096,87.28077252069984,87.41129302978516,726400
6242017-06-22,87.48041241896853,87.70306819524217,87.38827717640696,87.69538879394531,759600
6252017-06-23,87.74144824597226,87.76448059082031,87.64931886658009,87.76448059082031,670600
6262017-06-26,87.86430940709643,87.93340645279054,87.81823885229954,87.90269470214844,738100
6272017-06-27,87.7414504006257,87.7414504006257,87.4420181949149,87.48808288574219,751000
6282017-06-28,87.55720520019531,87.59559049850985,87.35758173288859,87.55720520019531,1458800
6292017-06-29,87.29609520034863,87.34216572579926,87.16557473651001,87.21163940429688,899000
6302017-06-30,87.31149242500024,87.31149242500024,87.00438083669675,87.08883666992188,1673500
6312017-07-03,87.14425738512301,87.14425738512301,86.89793518748644,86.92872619628906,980000
6322017-07-05,86.95951157435374,87.16734352933355,86.95951157435374,87.05957794189453,2477900
6332017-07-06,86.96719745557807,86.98259002022962,86.80554322642935,86.83633422851562,1459300
6342017-07-07,86.71316556399427,86.72086478177677,86.51302701112647,86.56690979003906,1962000
6352017-07-10,86.64389366866159,86.71317489059085,86.52843475341797,86.52843475341797,1374600
6362017-07-11,86.52075071303493,86.82865491086035,86.51305149307366,86.80555725097656,1104400
6372017-07-12,87.19813453614242,87.22122632305306,87.01339436807325,87.05957794189453,743900
6382017-07-13,87.04417651440089,87.06726829896094,86.91331915337157,87.02877807617188,710800
6392017-07-14,87.14421523175834,87.21349643624768,86.96717435776192,87.02105712890625,903600
6402017-07-17,87.11347681860467,87.2597326597527,87.05959401493725,87.19815063476562,733000
6412017-07-18,87.45986407857414,87.53683866705573,87.3828836173079,87.44446563720703,1951300
6422017-07-19,87.45988061832888,87.55224779286073,87.4521813961893,87.51376342773438,729000
6432017-07-20,87.72927251042752,87.73697173062274,87.29051092384773,87.29821014404297,987400
6442017-07-21,87.49829907138988,87.52139084762791,87.39823275009796,87.42902374267578,529000
6452017-07-24,87.46750807881206,87.49060572783142,87.34434998128211,87.42902374267578,1042200
6462017-07-25,87.23660306781255,87.26739406696394,87.09034729003906,87.09034729003906,730000
6472017-07-26,87.12885969298227,87.42136545022802,86.99030309791131,87.34439086914062,726100
6482017-07-27,87.29049035607642,87.3597657031577,87.1827247898725,87.28279113769531,598700
6492017-07-28,87.4059725615848,87.54452915614606,87.39057412175352,87.49064636230469,464100
6502017-07-31,87.45985535542619,87.49833970943627,87.4059725615848,87.49064636230469,787000
6512017-08-01,87.33407361899833,87.64256676071355,87.33407361899833,87.56544494628906,2164200
6522017-08-02,87.51914978027344,87.63482952916499,87.4728719967011,87.51914978027344,2737200
6532017-08-03,87.57314624141162,87.75823974609375,87.51916039071199,87.75823974609375,649000
6542017-08-04,87.5731403814626,87.65797612460189,87.45745474227121,87.63483428955078,506800
6552017-08-07,87.62714333601583,87.75825100682144,87.57315747838898,87.73511505126953,631200
6562017-08-08,87.76595469160327,87.8045126516758,87.6656910505784,87.79679870605469,1252000
6572017-08-09,88.0127566085511,88.07445052750802,87.92792085046614,87.95877075195312,1047900
6582017-08-10,88.02046125972485,88.18241882324219,87.98961135943343,88.18241882324219,831600
6592017-08-11,87.95106888344064,88.12844848632812,87.88936907199374,88.12844848632812,629000
6602017-08-14,87.92796110421773,87.98194698553063,87.7043036290586,87.78142547607422,658400
6612017-08-15,87.48058594129911,87.65025741836101,87.45744999152079,87.51914978027344,801000
6622017-08-16,87.52691103892683,87.82769033688724,87.48835306053302,87.67344665527344,918600
6632017-08-17,87.6811214255769,87.97418664329909,87.61170768105367,87.88935089111328,833200
6642017-08-18,87.95105706660928,88.02817887854712,87.81223545151434,87.90478515625,649900
6652017-08-21,87.88935888712572,87.96648070048832,87.81995102030456,87.93563079833984,549000
6662017-08-22,87.90477203258475,87.93561604554138,87.76595043821504,87.82764434814453,480200
6672017-08-23,87.92793556423524,88.06675720214844,87.86623575093647,88.06675720214844,751800
6682017-08-24,87.92792963863438,88.02047346832781,87.84309387207031,87.84309387207031,521100
6692017-08-25,87.87394423571638,88.02047392816903,87.83538038379754,87.9896240234375,483600
6702017-08-28,87.98192205911134,88.08989379114738,87.9433582045193,88.05904388427734,404300
6712017-08-29,88.30582480519226,88.38294661948504,88.1053033808172,88.1978530883789,483200
6722017-08-30,88.15931575443466,88.21330162907839,88.05134400514721,88.17474365234375,726200
6732017-08-31,88.19784742395247,88.40607689757137,88.19784742395247,88.39836883544922,663100
6742017-09-01,88.372868879644,88.372868879644,88.16420794169872,88.19512176513672,2215900
6752017-09-05,88.41155141561006,88.79796553377601,88.41155141561006,88.76705169677734,2288600
6762017-09-06,88.75155668401764,88.85975801877032,88.58153949217014,88.65882110595703,1877900
6772017-09-07,88.77476399942444,89.02979278564453,88.73612023679789,89.02979278564453,676900
6782017-09-08,88.99109121258489,89.07610271253729,88.9060797126325,89.0451889038086,819800
6792017-09-11,88.79018884005191,88.84428655225669,88.7051773071289,88.7051773071289,531300
6802017-09-12,88.62017725882392,88.66655094401519,88.48106799566845,88.558349609375,794800
6812017-09-13,88.53516639312738,88.54289632342001,88.38833309482284,88.39605712890625,614500
6822017-09-14,88.40377693112309,88.55834014201255,88.40377693112309,88.53515625,534300
6832017-09-15,88.54288250122394,88.54288250122394,88.39604332963286,88.48878479003906,524300
6842017-09-18,88.45014190673828,88.53515343889082,88.38832016207056,88.45014190673828,525200
6852017-09-19,88.4733486037257,88.51198646450166,88.33423933327136,88.34969329833984,412500
6862017-09-20,88.34967588163042,88.38831963099788,87.90916426139965,88.10237121582031,731000
6872017-09-21,88.07920413716786,88.14875582385527,87.89372707645866,87.90145111083984,823500
6882017-09-22,88.14102443508663,88.1873922223427,88.04055303441989,88.12556457519531,663500
6892017-09-25,88.22604572038878,88.47335044008409,88.17967203180181,88.37287902832031,920200
6902017-09-26,88.29555376442772,88.34192153388548,88.21054225628404,88.30328369140625,716600
6912017-09-27,88.05602844117833,88.11012616793136,87.91691915864052,88.03284454345703,588500
6922017-09-28,87.90147358828129,88.02512892451385,87.85510578529956,87.97103118896484,677300
6932017-09-29,88.09461962801942,88.09461962801942,87.76230351226982,87.77776336669922,1030600
6942017-10-02,87.86131548900877,87.86131548900877,87.63709987770906,87.66029357910156,3499100
6952017-10-03,87.60613986789977,87.79170120631849,87.59841256949146,87.74530792236328,1376500
6962017-10-04,87.8535587290682,87.8690251249844,87.72212385728902,87.8226318359375,800800
6972017-10-05,87.87679023706102,87.87679023706102,87.69122881088668,87.72988891601562,1818700
6982017-10-06,87.59844567495598,87.79173438483126,87.5133981707146,87.66029357910156,810300
6992017-10-09,87.68346532807894,87.74531321257962,87.66799893292769,87.69119262695312,447600
7002017-10-10,87.83037405659651,88.0313959332459,87.83037405659651,87.84584045410156,850200
7012017-10-11,87.99273286937022,88.03139296312615,87.91541858056046,87.9540786743164,663600
7022017-10-12,87.98502779347396,88.16285011278183,87.94636768995298,88.11646270751953,653000
7032017-10-13,88.20920830003911,88.25560158863792,88.10870032236139,88.2401351928711,817700
7042017-10-16,88.16282521382105,88.19375210816273,87.9540760503921,88.03912353515625,1520700
7052017-10-17,87.86129599350467,87.96180397680496,87.84583549557463,87.87676239013672,656000
7062017-10-18,87.76851654052734,87.85356402709013,87.74532284395605,87.76851654052734,570600
7072017-10-19,87.95407031981274,88.00045770895196,87.80716905593646,87.88448333740234,1560100
7082017-10-20,87.69890928503796,87.79168994234324,87.59840133031581,87.6834487915039,748300
7092017-10-23,87.69892582452874,87.82262749223153,87.6757321305033,87.69119262695312,843400
7102017-10-24,87.59067568627991,87.64479626636587,87.51336141454296,87.5674819946289,980400
7112017-10-25,87.3664673880133,87.52109594426378,87.32008000087843,87.4747085571289,770100
7122017-10-26,87.55203242367325,87.55976562194309,87.39740385048836,87.4360580444336,675800
7132017-10-27,87.54428170202301,87.75303080984293,87.49788842351829,87.71437072753906,731800
7142017-10-30,87.54431223549604,87.96954379564785,87.54431223549604,87.94635009765625,551100
7152017-10-31,88.00821720003411,88.02367770146564,87.93863019683391,87.98502349853516,1142300
7162017-11-01,88.02993196041943,88.16936714787617,87.9834555346084,88.07640838623047,2406300
7172017-11-02,88.15389777383753,88.27783690858209,88.13065364542446,88.20812225341797,2208600
7182017-11-03,88.26230029072806,88.2855384968885,88.0763828214006,88.2700424194336,744200
7192017-11-06,88.30103175384073,88.42497673772903,88.28554158586576,88.41722869873047,944600
7202017-11-07,88.4714705564156,88.57217144311885,88.43274217384818,88.54119110107422,1139800
7212017-11-08,88.57994475502362,88.60318297319847,88.4560056214161,88.48699188232422,929800
7222017-11-09,88.40173618659213,88.55666150232219,88.38624010900595,88.47145080566406,799700
7232017-11-10,88.20034919068314,88.23133544308563,88.0531659692772,88.08415222167969,715300
7242017-11-13,88.23133965563997,88.23133965563997,88.05317017332496,88.07640838623047,590200
7252017-11-14,88.07638081229116,88.2003257890155,88.06863868376223,88.18482971191406,593400
7262017-11-15,88.39399734044625,88.48695608556483,88.21582788980795,88.43273162841797,1284400
7272017-11-16,88.29329323895776,88.37075590204763,88.2313207444769,88.24681091308594,921200
7282017-11-17,88.39402350351801,88.45599601860651,88.30881277277743,88.40177154541016,731900
7292017-11-20,88.2700424194336,88.36300115409733,88.21581796838524,88.2700424194336,569200
7302017-11-21,88.3940086120278,88.3940086120278,88.13837646287165,88.26232147216797,558300
7312017-11-22,88.339761356641,88.53342095118555,88.31652315089914,88.52567291259766,581500
7322017-11-24,88.53342564362022,88.5489158115952,88.4017385307555,88.41722869873047,429600
7332017-11-27,88.44824797671437,88.50247244991071,88.33205098842953,88.40177154541016,2403500
7342017-11-28,88.42497580863478,88.50243846773999,88.31652690388307,88.39398956298828,743700
7352017-11-29,88.15387725830078,88.19260564325948,88.07640866833609,88.15387725830078,755100
7362017-11-30,88.10738187562077,88.18484454409136,87.8982320797479,88.06090545654297,1108600
7372017-12-01,88.2328391729045,88.67633732744865,88.1083455468374,88.39623260498047,3198300
7382017-12-04,88.29509812032545,88.43515050080693,88.24841003604253,88.4273681640625,1814100
7392017-12-05,88.3962794560498,88.55189063492662,88.34181494982431,88.52076721191406,965500
7402017-12-06,88.68415729121433,88.72305711372813,88.58300469307073,88.61412811279297,646600
7412017-12-07,88.68413121048603,88.7074722843671,88.38067944148139,88.49739074707031,602700
7422017-12-08,88.49744170358949,88.52856513207954,88.36517158464704,88.45854187011719,1173000
7432017-12-11,88.45853321962142,88.55967990018253,88.36516294328209,88.38850402832031,728100
7442017-12-12,88.34183049732626,88.4741006162687,88.2718012991769,88.45854187011719,792400
7452017-12-13,88.45851695036714,88.80086269494105,88.35736435222354,88.61412811279297,961300
7462017-12-14,88.54410487055695,88.6919336940059,88.39627011092267,88.61412811279297,1072200
7472017-12-15,88.45073461139025,88.6530338714921,88.4351758696218,88.61412811279297,1892500
7482017-12-18,88.55190621940032,88.58302964789037,88.4118537592886,88.45854187011719,660800
7492017-12-19,88.2951146852717,88.35735558235315,88.05390969041142,88.19396209716797,941200
7502017-12-20,87.9761133819773,88.11616580348323,87.89052546126894,87.89830780029297,749700
7512017-12-21,87.90300723027562,88.1601261224904,87.87963386632805,88.12895965576172,1139000
7522017-12-22,88.18346405029297,88.1990443051986,88.08217753242312,88.18346405029297,690700
7532017-12-26,88.20685849363046,88.31593813722891,88.16790487485659,88.26139831542969,648200
7542017-12-27,88.34709418729295,88.65095972213484,88.30034747251545,88.6275863647461,827600
7552017-12-28,88.59639665361661,88.66652265177154,88.54964995110831,88.65872955322266,741800
7562017-12-29,88.66650727647249,88.93920623447075,88.65871417927498,88.8846664428711,963200
7572018-01-02,88.80678049436565,88.80678049436565,88.51849525370704,88.66653442382812,1525000
7582018-01-03,88.75222778320312,88.81455473763057,88.65872843497336,88.75222778320312,3322400
7592018-01-04,88.6275498609112,88.79896233701957,88.56521697061878,88.77558898925781,1946500
7602018-01-05,88.76780286362151,88.80676240921203,88.66651636723506,88.760009765625,1691200
7612018-01-08,88.82236074913949,88.82236074913949,88.5652419624218,88.66653442382812,1198100
7622018-01-09,88.57302835676575,88.57302835676575,88.35486914008784,88.37824249267578,1752700
7632018-01-10,88.14448984017197,88.38602833399712,88.08995004048093,88.3470687866211,2013500
7642018-01-11,88.27695748341321,88.38603709360575,88.15229167496864,88.25357818603516,1440000
7652018-01-12,88.26138888936669,88.36268136502946,88.20684907339216,88.33930206298828,1428300
7662018-01-16,88.57304147352134,88.58083457366902,88.40942203678256,88.48733520507812,1171900
7672018-01-17,88.44836877659654,88.57303459169829,88.33150200543021,88.42499542236328,1237400
7682018-01-18,88.26915563626137,88.41719478301947,88.19124248590167,88.3470687866211,2098900
7692018-01-19,88.24576539312773,88.31588543171102,88.15226606395879,88.19901275634766,1452100
7702018-01-22,88.29252112135977,88.31589446994623,88.12890173686276,88.15227508544922,876300
7712018-01-23,88.28472137451172,88.38601380327991,88.19901513988849,88.28472137451172,1297200
7722018-01-24,88.17568233801725,88.26138861204994,88.09776916464045,88.2224349975586,1050400
7732018-01-25,88.2613510658176,88.44834379125432,88.10552478535226,88.38601684570312,1039800
7742018-01-26,88.3782438983022,88.3782438983022,88.21462448319146,88.33149719238281,1435500
7752018-01-29,88.24583591579872,88.2536230744926,88.09000357598197,88.12117004394531,984600
7762018-01-30,87.99648813974702,88.01986149878314,87.84844893999225,87.91078186035156,1638300
7772018-01-31,88.07441982508547,88.12895965576172,87.94975395817077,88.12895965576172,4950600
7782018-02-01,88.13749631122451,88.13749631122451,87.65434142093869,87.67771911621094,4574600
7792018-02-02,87.54520462434026,87.59976048800166,87.39714395817198,87.56858825683594,3662900
7802018-02-05,87.45170297590647,88.05175213817172,87.35818627267862,87.8958969116211,4035300
7812018-02-06,87.7322824114096,87.81021005601444,87.5140826283168,87.53746032714844,2055500
7822018-02-07,87.63873290781403,87.67769968829823,87.25688343015183,87.34260559082031,1862700
7832018-02-08,87.20238080308454,87.37382521741245,87.0699031903763,87.16341400146484,1650000
7842018-02-09,87.01529867180744,87.1945315776706,86.85164296402566,86.89060974121094,2755000
7852018-02-12,87.1010254739377,87.24129756517252,86.92179254627419,86.95296478271484,1125000
7862018-02-13,86.99974598741234,87.08546817669367,86.9374014960263,87.01533508300781,1446900
7872018-02-14,87.12443429057026,87.12443429057026,86.83609547928246,86.9374008178711,1386300
7882018-02-15,87.02310695866827,87.17896815717542,86.98414611816406,86.98414611816406,1438800
7892018-02-16,87.17897773450622,87.26469991672825,87.06208330915824,87.12442779541016,1563900
7902018-02-20,86.99196153165474,87.06989512767743,86.91403388113068,87.05430603027344,1047400
7912018-02-21,87.00752534131466,87.04648618250386,86.71918657812952,86.8049087524414,987900
7922018-02-22,86.9217945416084,86.99972216175081,86.85165552163284,86.88282775878906,922600
7932018-02-23,87.04651606458307,87.20237731933594,86.9919661117943,87.20237731933594,678400
7942018-02-26,87.33482483733859,87.44392470532802,87.29585805070083,87.31144714355469,822100
7952018-02-27,87.43612154812429,87.43612154812429,86.94517219052094,87.0932388305664,2236800
7962018-02-28,87.1789956901599,87.26471789003753,87.06989578949721,87.21795654296875,840900
7972018-03-01,87.26471037371871,87.55304325256442,87.14781593436318,87.48291015625,3639500
7982018-03-02,87.39718235324845,87.51407678509989,87.28808246898653,87.41276550292969,961900
7992018-03-05,87.57642274843461,87.59201184493426,87.23353991692,87.35822296142578,765700
8002018-03-06,87.4517103815637,87.51405485566177,87.3114382875912,87.3348159790039,875300
8012018-03-07,87.51405485566177,87.51405485566177,87.26468290476579,87.3348159790039,2200500
8022018-03-08,87.45171972573134,87.54523050137372,87.37379209753037,87.42054748535156,818000
8032018-03-09,87.334826066937,87.38937600169973,87.20234850329851,87.28807067871094,853800
8042018-03-12,87.37377883849577,87.37377883849577,87.19453996988594,87.35039520263672,3274200
8052018-03-13,87.45171972573134,87.47509741964194,87.31924216324,87.42054748535156,1162500
8062018-03-14,87.4205216451725,87.63872131783745,87.40493850233722,87.56858825683594,1555500
8072018-03-15,87.58424108356986,87.70893010743805,87.51410796676893,87.57644653320312,3265100
8082018-03-16,87.49848544597062,87.50627999336022,87.37380241522503,87.42835235595703,1821100
8092018-03-19,87.32703322103038,87.5608220577075,87.32703322103038,87.37379455566406,1968000
8102018-03-20,87.33483447998108,87.37380127092116,87.24131774902344,87.24131774902344,1045900
8112018-03-21,87.24131889159221,87.48290229668902,87.10104676606743,87.42835235595703,980000
8122018-03-22,87.63876858759691,87.78683527912314,87.55304639202892,87.6855239868164,1004800
8132018-03-23,87.61535200725245,87.79459086721765,87.59976886292736,87.73224639892578,1075900
8142018-03-26,87.64658559550396,87.78685777460572,87.56086337796955,87.57644653320312,1430200
8152018-03-27,87.66215747086693,87.97387404492758,87.66215747086693,87.91152954101562,1120600
8162018-03-28,88.01284084624733,88.04401309820331,87.77905192932707,87.91152954101562,1476800
8172018-03-29,87.95827675065935,88.19205968449523,87.9504822025487,88.09854888916016,1146000
8182018-04-02,88.13133633464827,88.31103341151783,87.99850975852262,88.18602752685547,1599900
8192018-04-03,88.10008706415734,88.17040175955829,88.00632817606294,88.13134002685547,2938800
8202018-04-04,88.24856155499737,88.24856155499737,88.02979670171962,88.08448791503906,896600
8212018-04-05,87.92040920867565,87.98291515198031,87.80321205520315,87.83446502685547,1069200
8222018-04-06,88.03757745048185,88.18602752685547,87.94381856631541,88.18602752685547,1170900
8232018-04-09,88.09228834514475,88.17041778564453,88.01415890464497,88.17041778564453,1463300
8242018-04-10,88.16258702866047,88.18603122135391,88.05320463966356,88.13134002685547,874800
8252018-04-11,88.31886833590121,88.4126272415053,88.2485476664746,88.3891830444336,772000
8262018-04-12,88.30319581671796,88.35788699476404,88.17818996442321,88.24850463867188,791600
8272018-04-13,88.22510793663064,88.38918154798931,88.22510793663064,88.3735580444336,567700
8282018-04-16,88.15478242729917,88.30322655601847,88.15478242729917,88.29541778564453,778200
8292018-04-17,88.28761017474602,88.45949851113015,88.24854247615185,88.4282455444336,913100
8302018-04-18,88.41258413370147,88.44383112610664,88.24069587101626,88.24850463867188,881500
8312018-04-19,88.13133145848055,88.16257845724762,88.00631961984202,88.1078872680664,640200
8322018-04-20,87.98292577472388,87.9907405088042,87.80322265625,87.80322265625,730200
8332018-04-23,87.82662179941632,87.84224529866582,87.6937952317793,87.77973937988281,1036000
8342018-04-24,87.70161783134667,87.7484942941939,87.50629128829245,87.53754425048828,1033200
8352018-04-25,87.46723171979228,87.53755238148797,87.31878758668998,87.40473175048828,684400
8362018-04-26,87.59226469144804,87.68602360934196,87.55319698543515,87.63133239746094,848900
8372018-04-27,87.81101472421612,87.9438353648195,87.81101472421612,87.91258239746094,708100
8382018-04-30,87.93600318056195,88.12351497389403,87.91255899061457,87.98287963867188,2127900
8392018-05-01,87.88011368143373,87.9193492884093,87.7074602459465,87.73100280761719,868600
8402018-05-02,87.82515778857085,87.91932801246494,87.7466746187588,87.84085083007812,2014000
8412018-05-03,87.94287985482207,88.02920656079085,87.89579473790303,87.95072937011719,811700
8422018-05-04,88.06060038932965,88.06844990478119,87.8565548995714,87.97427368164062,672000
8432018-05-07,87.99780324366398,88.0448943419921,87.94286861846876,87.98995971679688,522800
8442018-05-08,87.85658089597293,87.9115155455367,87.7153195131764,87.83303833007812,1428300
8452018-05-09,87.72314916414689,87.87226003094823,87.72314916414689,87.77808380126953,721500
8462018-05-10,87.90364425319815,87.96642241328158,87.82516706252449,87.95072937011719,659100
8472018-05-11,88.02136303292158,88.02136303292158,87.87225217944352,87.95072937011719,580100
8482018-05-14,87.84872160339727,87.84872160339727,87.7231532912514,87.73100280761719,1333600
8492018-05-15,87.53477486739374,87.56616693397466,87.32287991482868,87.44844818115234,1059800
8502018-05-16,87.47201735893016,87.50340943506619,87.32290649414062,87.32290649414062,874900
8512018-05-17,87.34645640262167,87.39354152384611,87.14241089827175,87.1581039428711,719100
8522018-05-18,87.21302126202704,87.40137368437605,87.20517773499807,87.39352416992188,697400
8532018-05-21,87.35430834053882,87.45633409624868,87.30722321478163,87.42494201660156,673800
8542018-05-22,87.45631481283235,87.48770688555776,87.37783163730597,87.38568115234375,1301900
8552018-05-23,87.57401853438931,87.68389377126528,87.51908390966385,87.63680267333984,1330800
8562018-05-24,87.7388687133789,87.8330389776524,87.69177759381438,87.7388687133789,932900
8572018-05-25,87.78592558022699,87.88010180160543,87.75453350643417,87.8644027709961,547000
8582018-05-29,88.0841482642204,88.56286694941397,88.00567106724675,88.38236999511719,1573500
8592018-05-30,88.24893063685265,88.33525732868345,88.09982579521979,88.21754455566406,2219000
8602018-05-31,88.24108412873629,88.47651565424509,88.16260096614201,88.27247619628906,2374200
8612018-06-01,88.09615465347657,88.24571223689787,88.02531538050687,88.14338684082031,1556700
8622018-06-04,88.04105361204769,88.12763894745618,87.9544682766392,87.96234130859375,1710800
8632018-06-05,88.07254856704094,88.2142331296127,88.04106244142895,88.15913391113281,1207300
8642018-06-06,88.0568154534614,88.0568154534614,87.87577171825154,87.97023010253906,769000
8652018-06-07,88.00173226699313,88.3559407632294,87.96237309835978,88.23786926269531,3077200
8662018-06-08,88.18275499233255,88.22998118234646,88.05681648384042,88.08830261230469,1771400
8672018-06-11,87.94661803689796,88.08830261230469,87.92299893652604,88.08830261230469,791600
8682018-06-12,88.00169310927393,88.0804054061504,87.96233395815405,88.0174331665039,635700
8692018-06-13,88.03318058009316,88.13551197941071,87.74981748873172,87.96234130859375,692600
8702018-06-14,88.1276786666511,88.19852397544433,88.04109329221853,88.1906509399414,820300
8712018-06-15,88.34019368354035,88.36380678069877,88.21424915820818,88.22212219238281,1102300
8722018-06-18,88.2929458618164,88.31655895479685,88.22210658287507,88.2929458618164,645800
8732018-06-19,88.45040030564269,88.52123960365729,88.38742803716343,88.43465423583984,2233800
8742018-06-20,88.45040706323908,88.45040706323908,88.16703783879917,88.1906509399414,668500
8752018-06-21,88.19850899096186,88.37167370504065,88.19850899096186,88.34806060791016,738500
8762018-06-22,88.33230682789659,88.4976044875066,88.27720760802659,88.47399139404297,1630400
8772018-06-25,88.49761137868313,88.64716898941808,88.47399828338078,88.51335144042969,2901400
8782018-06-26,88.50549355729632,88.6393051147461,88.47400742518478,88.6393051147461,934100
8792018-06-27,88.83609884410723,88.93842428085759,88.80461270848411,88.93055725097656,990100
8802018-06-28,88.9541387809689,88.9541387809689,88.74160894228267,88.81245422363281,1883000
8812018-06-29,88.82033689213347,88.97776754209971,88.78885676750548,88.84395599365234,744300
8822018-07-02,88.94746886534573,88.9553720784874,88.84475120804518,88.87635803222656,2468800
8832018-07-03,88.97906175811235,89.09758582313897,88.9553581507839,89.06597900390625,996000
8842018-07-05,89.10547990621454,89.216106783872,89.05807269320718,89.16869354248047,831900
8852018-07-06,89.27932907218923,89.32674232137703,89.20031502805642,89.29513549804688,671300
8862018-07-09,89.12129127359115,89.16079527716077,89.07388405795382,89.11338806152344,901700
8872018-07-10,89.08970107624529,89.15291472781261,88.95537658795398,88.97908020019531,944300
8882018-07-11,89.1291629471959,89.1291629471959,88.97903211295565,89.0738525390625,652300
8892018-07-12,88.96328231527875,89.04230240151813,88.9079718719429,89.00279235839844,1028100
8902018-07-13,89.03437754369354,89.21611525812449,89.03437754369354,89.17660522460938,1342000
8912018-07-16,88.94746314915722,88.97116675867363,88.81313867630762,88.93955993652344,967700
8922018-07-17,88.95533883558133,88.96323601738649,88.80520798392044,88.82101440429688,781700
8932018-07-18,88.80523901429386,88.80523901429386,88.64721092560954,88.67881774902344,2352400
8942018-07-19,88.72619990620072,88.86052434647637,88.71039348476626,88.80521392822266,1103300
8952018-07-20,88.80522692124535,88.87634377133857,88.5760820039873,88.59188842773438,671600
8962018-07-23,88.50495660553293,88.50495660553293,88.14938447039816,88.17308807373047,802600
8972018-07-24,88.18891319892354,88.26002402400243,88.14150598220428,88.22052001953125,794600
8982018-07-25,88.37854053258445,88.45755456315105,88.1968088651197,88.23631286621094,845100
8992018-07-26,88.3390779470127,88.38648518190149,88.14153976379342,88.1494369506836,768500
9002018-07-27,88.35487091715245,88.37067131799068,88.22844962528734,88.28376007080078,749200
9012018-07-30,88.20470604830749,88.32323010834943,88.18100244197592,88.23631286621094,930800
9022018-07-31,88.37065887451172,88.39436851501016,88.30745125167265,88.37065887451172,1370700
9032018-08-01,88.16278261618656,88.218325482212,88.08343652953856,88.15484619140625,2501500
9042018-08-02,88.21828225437596,88.27382509318485,88.11513299764955,88.2024154663086,2167600
9052018-08-03,88.28177079673166,88.40872327576562,88.28177079673166,88.37698364257812,758000
9062018-08-06,88.48015053123959,88.567433020487,88.36112840465523,88.39286804199219,772900
9072018-08-07,88.36905312792011,88.37698349591679,88.27383422851562,88.27383422851562,1549200
9082018-08-08,88.27383237728185,88.32937522067398,88.21828953388972,88.28176879882812,1605800
9092018-08-09,88.42459441551712,88.4960040485261,88.36905157193817,88.48806762695312,1095300
9102018-08-10,88.72613624068532,88.89276481723863,88.71026944689254,88.77374267578125,710000
9112018-08-13,88.7419854320053,88.78959791137459,88.69437900635236,88.75785827636719,1604600
9122018-08-14,88.74196423236896,88.74196423236896,88.59914498952841,88.6467514038086,845200
9132018-08-15,88.74197510433085,88.84513041952893,88.7340447367892,88.82132720947266,943100
9142018-08-16,88.78166726775245,88.79754011314748,88.63090550508369,88.76580047607422,861700
9152018-08-17,88.82135380429851,88.88482703221513,88.71819845821372,88.80548095703125,639100
9162018-08-20,88.93242744660806,89.01970993357588,88.90862423265622,88.98003387451172,611400
9172018-08-21,88.91654020226422,88.94034341236133,88.84513057197287,88.92447662353516,743100
9182018-08-22,89.11491394042969,89.13078678396587,89.01176467230874,89.11491394042969,1539900
9192018-08-23,89.17045985855349,89.21013591504529,89.11491701169473,89.18633270263672,718600
9202018-08-24,89.06730838410837,89.27361297607422,89.02763232859782,89.27361297607422,855800
9212018-08-27,89.17838607392343,89.21806212587423,89.11490681228841,89.13871002197266,906000
9222018-08-28,88.98796794720998,89.02763795150993,88.90862188489358,88.96416473388672,740100
9232018-08-29,88.96416473388672,89.00383473818667,88.8848126178538,88.96416473388672,945900
9242018-08-30,89.051485009699,89.11495825425861,88.99594213713489,89.04354858398438,1451000
9252018-08-31,89.1625384865177,89.1625384865177,88.91655780813896,88.94036102294922,1978700
9262018-09-04,88.84164212308374,88.89737691188323,88.75405801573653,88.81775665283203,6260200
9272018-09-05,88.73015594482422,88.78589072319618,88.67442116645225,88.73015594482422,2167600
9282018-09-06,88.75403390310034,88.84161798665276,88.71422074707296,88.80976867675781,1579100
9292018-09-07,88.58685725441418,88.59481502839769,88.4594599750387,88.55500793457031,1453400
9302018-09-10,88.57090883390727,88.61868583981283,88.53110174939371,88.57887268066406,1832700
9312018-09-11,88.44352133161998,88.48332841778654,88.35593723756391,88.39574432373047,2553400
9322018-09-12,88.5310994616455,88.57090654513038,88.4674008385076,88.4753646850586,1251600
9332018-09-13,88.4753663037824,88.4753663037824,88.34796905517578,88.34796905517578,1556800
9342018-09-14,88.20466521277896,88.30817701356304,88.15689427373167,88.1887435913086,1328700
9352018-09-17,88.14888560256828,88.25239127608424,88.13296398919395,88.20462036132812,1468200
9362018-09-18,88.1489289743358,88.16485667018011,87.98968846370917,88.02153778076172,891400
9372018-09-19,87.99762837771164,87.99762837771164,87.7985747425086,87.92597198486328,986300
9382018-09-20,87.94188313171406,88.14093674321603,87.9179976702753,88.04539489746094,1030500
9392018-09-21,87.98967506497596,88.1091084670771,87.98967506497596,88.0533676147461,788600
9402018-09-24,87.99762540040376,88.10113717497343,87.95781831949091,87.96578216552734,1388500
9412018-09-25,87.89411628935699,87.94985106017968,87.86226698108196,87.93392944335938,873000
9422018-09-26,87.95784439452844,88.13301261145052,87.91007345341748,88.08523559570312,1131700
9432018-09-27,88.05336680586734,88.1250292763238,88.01355972195609,88.1170654296875,1064300
9442018-09-28,88.14897272713756,88.18082205999855,88.01361761845772,88.07731628417969,2204400
9452018-10-01,87.99039937904347,88.00633554923904,87.80709998076573,87.81507110595703,5181400
9462018-10-02,87.90272564266637,88.0461754795085,87.8947545183456,87.95851135253906,3800200
9472018-10-03,87.86290502334245,87.88681232398805,87.44849762504585,87.5361557006836,2775700
9482018-10-04,87.42453838553494,87.48829520727172,87.25718128861479,87.32093811035156,2102800
9492018-10-05,87.16156248004211,87.281098934753,87.01811265420314,87.08186340332031,2703600
9502018-10-08,87.0978236810092,87.12970210225996,87.04203796386719,87.04203796386719,870000
9512018-10-09,87.14560506972603,87.28905487060547,87.11372666062118,87.28905487060547,2233600
9522018-10-10,87.10578684080492,87.21735826488607,86.99421541672376,87.201416015625,2276900
9532018-10-11,87.18550834558867,87.40865126669154,87.11378036084069,87.34489440917969,3359300
9542018-10-12,87.22531727148699,87.3767382280527,87.19344493554426,87.20938110351562,1746800
9552018-10-15,87.28910505443335,87.3448907823927,87.22534819956886,87.26519775390625,1768600
9562018-10-16,87.21736949317996,87.3050336348419,87.17751994508366,87.27315521240234,1114400
9572018-10-17,87.23327506771759,87.27312460183688,87.06591796875,87.06591796875,1396900
9582018-10-18,87.01816241034294,87.18551962281732,86.9942551057308,87.0022201538086,1005600
9592018-10-19,86.97033047218058,87.01018002817293,86.87470126610069,86.92251586914062,1180700
9602018-10-22,86.95435730453259,86.99420684357158,86.87466430664062,86.87466430664062,832800
9612018-10-23,87.11376183600085,87.20142597639061,86.87468279145475,86.89859008789062,1228600
9622018-10-24,87.07391440809297,87.18548583984375,87.01015756703909,87.18548583984375,1121900
9632018-10-25,87.06595124344982,87.08188741507684,86.7949937644774,86.81890106201172,985300
9642018-10-26,87.00218848780642,87.28908819910862,87.00218848780642,87.25720977783203,2203900
9652018-10-29,87.19347667439791,87.26519857665542,87.04205566271422,87.16956329345703,1368500
9662018-10-30,87.04204481279135,87.08188828234951,86.9225022437416,86.93843841552734,1281100
9672018-10-31,86.79498857517159,86.90656001045282,86.72326060666953,86.73919677734375,1723100
9682018-11-01,86.62832641601562,86.80380139485635,86.59642132120143,86.62832641601562,2582200
9692018-11-02,86.46880538217954,86.53260948531944,86.31725770601395,86.3651123046875,1195600
9702018-11-05,86.50870260961723,86.612389626314,86.50870260961723,86.524658203125,1233000
9712018-11-06,86.60437869109954,86.6362837783891,86.48473613508197,86.49271392822266,827500
9722018-11-07,86.69215490456108,86.76393681908871,86.50870209197507,86.55655670166016,1101500
9732018-11-08,86.612381451714,86.63631483971679,85.76691763387636,86.4369125366211,1232100
9742018-11-09,86.49273787998129,86.67618457610527,86.49273787998129,86.64427947998047,1232400
9752018-11-12,86.81176505352519,86.90748032909094,86.77188825266165,86.82772064208984,1111100
9762018-11-13,86.72403666125928,86.79581855646425,86.66022647533866,86.75593566894531,871900
9772018-11-14,86.66818395626744,86.93139026226868,86.64425057820112,86.7638931274414,926800
9782018-11-15,86.8436955882969,86.9075057907021,86.7081034721427,86.83572387695312,2124600
9792018-11-16,87.01917372240759,87.24250335355764,86.99524641696665,87.19464874267578,1218000
9802018-11-19,87.08296510846664,87.21057940499948,87.08296510846664,87.15474700927734,1502200
9812018-11-20,87.0829777895947,87.15475970085838,87.00321808198763,87.02714538574219,1094700
9822018-11-21,86.91547700282185,87.01916400991837,86.79583440369485,86.98725891113281,1251600
9832018-11-23,86.9872232147909,87.01115050774234,86.84365337180934,86.85163116455078,364700
9842018-11-26,86.80379635102291,86.84367315326759,86.74796395966094,86.75593566894531,1226800
9852018-11-27,86.70012713477892,86.79584243999773,86.524658203125,86.524658203125,1154000
9862018-11-28,86.4608292321971,86.80380139485635,86.4448736421527,86.62832641601562,1494600
9872018-11-29,86.93937644696618,87.13877868652344,86.90747135840421,87.13877868652344,940800
9882018-11-30,87.17070259964066,87.2265349953628,87.0909429036483,87.15474700927734,1270700
9892018-12-03,87.16674896893504,87.31851196289062,87.1188263788103,87.31851196289062,1250200
9902018-12-04,87.43831843089377,87.79775001958996,87.43032930179031,87.58209228515625,2015000
9912018-12-06,87.61401865986053,87.78175376147445,87.51017829177692,87.59005737304688,1503600
9922018-12-07,87.61400784070763,87.72583122797488,87.55010702114988,87.71784210205078,1221900
9932018-12-10,87.67792304897687,87.73383475567216,87.43031493274331,87.50220489501953,1282400
9942018-12-11,87.43031537081467,87.53414965693504,87.0708838393896,87.1507568359375,1499000
9952018-12-12,87.1188310155996,87.14279231193728,86.98304627373889,87.02297973632812,1876200
9962018-12-13,87.04689903778194,87.1427441701833,87.00695950333646,87.03890991210938,1542500
9972018-12-14,87.15075918932574,87.19868176976476,87.08685835279425,87.10283660888672,1231000
9982018-12-17,87.12680493543783,87.27057878228521,87.12680493543783,87.25460052490234,1578100
9992018-12-18,87.33780884334867,87.4978243677975,87.30580451761871,87.48181915283203,1194900
10002018-12-19,87.60184576757172,87.83387258253329,87.59384926320193,87.63385009765625,2779100
10012018-12-20,87.62582648445206,87.6578308068649,87.34579629359011,87.38580322265625,2968400
10022018-12-21,87.48983399974956,87.54584005156175,87.32981845291528,87.34581756591797,1960400
10032018-12-24,87.40979964762289,87.49781000288098,87.36979272097831,87.47380828857422,861700
10042018-12-26,87.42580934995327,87.56982575744557,87.26579383238435,87.29779815673828,1441300
10052018-12-27,87.48981799866112,87.56982575744557,87.28979554959962,87.29779815673828,1467200
10062018-12-28,87.44180567726916,87.55381774902344,87.36979442874136,87.55381774902344,2067600
10072018-12-31,87.43382027144544,87.64184534742735,87.40981855194777,87.61784362792969,1496100
10082019-01-02,87.66580436584222,87.79382161307565,87.60979834622718,87.75381469726562,1435200
10092019-01-03,87.88187668668488,88.32993120703733,87.88187668668488,88.26592254638672,1213900
10102019-01-04,88.03386760466391,88.08987363878997,87.89785382238637,88.08187103271484,1236700
10112019-01-07,88.12989448906083,88.17789792469607,87.96187636013664,88.02587890625,1237700
10122019-01-08,88.097900390625,88.15390644010111,88.04989694941736,88.097900390625,792600
10132019-01-09,88.04186592018644,88.20988401437654,88.00986160164553,88.2018814086914,1079200
10142019-01-10,88.19389603415817,88.22589425253653,87.94586406022312,87.9938735961914,1346300
10152019-01-11,88.06590607250999,88.22592163085938,88.06590607250999,88.22592163085938,879400
10162019-01-14,88.20187069271812,88.2658793220233,88.03385261894115,88.06585693359375,975700
10172019-01-15,88.06588575143569,88.06588575143569,87.91386673314034,87.98587799072266,930800
10182019-01-16,87.8898415231556,88.00185357905416,87.82583289001379,87.97785186767578,1793000
10192019-01-17,87.95390249917598,88.06591462173488,87.84189037661709,87.90589904785156,1975400
10202019-01-18,87.77787815812025,87.88989027615253,87.67386864971958,87.8018798828125,1702600
10212019-01-22,87.92986800484147,87.953869721559,87.80185071008052,87.85785675048828,3260300
10222019-01-23,87.76981380107064,87.82581982068568,87.7138077814556,87.75381469726562,921000
10232019-01-24,87.92185112025086,87.97785715156382,87.85784248326475,87.88984680175781,851000
10242019-01-25,87.76981380107064,87.81782332088234,87.68980607364891,87.75381469726562,576600
10252019-01-28,87.65785181916921,87.68985614925376,87.6098483761433,87.63385009765625,1318900
10262019-01-29,87.6818217836527,87.88984680175781,87.66582267650597,87.88984680175781,632200
10272019-01-30,87.91387545669829,88.42593250111331,87.89787634464847,88.36992645263672,947100
10282019-01-31,88.56195770436736,88.89799401526848,88.56195770436736,88.8659896850586,1430700
10292019-02-01,88.80197335618669,88.8499828994566,88.55394744873047,88.55394744873047,1474800
10302019-02-04,88.42593312819137,88.44193834455618,88.30592452646296,88.3779296875,973000
10312019-02-05,88.44194164190927,88.52995202259238,88.3939381994282,88.4979476928711,1024600
10322019-02-06,88.60194056321143,88.64194749390757,88.42591983486943,88.44192504882812,3779300
10332019-02-07,88.5379563185576,88.60996148365159,88.44194332756379,88.57795715332031,916700
10342019-02-08,88.67396411707014,88.68196062095804,88.58595374069174,88.61795806884766,832700
10352019-02-11,88.48194051417069,88.50594833908067,88.36193191062874,88.4339370727539,653200
10362019-02-12,88.5059037876415,88.5059037876415,88.3538848274084,88.44989776611328,658700
10372019-02-13,88.41793796034885,88.48194051417069,88.38593363133712,88.4339370727539,642200
10382019-02-14,88.68196105957031,88.71396538788451,88.57795157070025,88.68196105957031,1780700
10392019-02-15,88.61795850714337,88.72997060414235,88.61795850714337,88.68196105957031,664200
10402019-02-19,88.76998466663359,88.89800199897006,88.72998382843022,88.88999938964844,602400
10412019-02-20,88.85799603283554,88.97000814775943,88.83399430880934,88.92200469970703,819800
10422019-02-21,88.72196268798965,88.80197045188774,88.66595664284087,88.76996612548828,959700
10432019-02-22,88.85798247498143,89.09801188702488,88.84998597099442,89.00199890136719,550100
10442019-02-25,88.91396520419197,88.96197473652998,88.88196088403328,88.93797302246094,556100
10452019-02-26,89.07400449976925,89.13801315280213,89.00199323905696,89.06600189208984,561100
10462019-02-27,88.97799352188704,88.99399873760589,88.76996844695094,88.85797882080078,825600
10472019-02-28,88.88196158545449,88.88196158545449,88.64193833866993,88.71394348144531,1155000
10482019-03-01,88.66593689309795,88.77794895844558,88.49791879507652,88.53792572021484,1334600
10492019-03-04,88.64196049897943,88.75397259632169,88.59395705846175,88.66596221923828,916700
10502019-03-05,88.56193650280764,88.63394165039062,88.44192181930228,88.63394165039062,973600
10512019-03-06,88.57793158057754,88.74594968815796,88.57793158057754,88.73795318603516,1891700
10522019-03-07,88.8579598911777,89.03398060137927,88.8579598911777,88.98597717285156,1168000
10532019-03-08,88.96998891254052,89.10600882628569,88.9299880825458,89.06600189208984,793500
10542019-03-11,89.06599453219886,89.11399796590625,88.98598677461969,89.04999542236328,620400
10552019-03-12,89.01799512303364,89.28202012456156,89.00999251565374,89.218017578125,632400
10562019-03-13,89.23401874316694,89.33003172133368,89.23401874316694,89.32202911376953,607600
10572019-03-14,89.33801107359628,89.41801881580814,89.22599290946035,89.29800415039062,2511100
10582019-03-15,89.46605284797106,89.62606838713847,89.45805023975223,89.61006927490234,2015900
10592019-03-18,89.53806348734062,89.6900764172261,89.53806348734062,89.60206604003906,975900
10602019-03-19,89.50605746776789,89.59406784329205,89.46605053191095,89.52205657958984,746400
10612019-03-20,89.53807606179255,90.1621452937055,89.53807606179255,90.1141357421875,1213000
10622019-03-21,90.11411375166814,90.1861250092711,90.0501112055999,90.10611724853516,808900
10632019-03-22,90.31414228536339,90.45016220239201,90.21813540769762,90.3781509399414,1196700
10642019-03-25,90.34612337074863,90.65016134967863,90.27411823102292,90.3541259765625,1160000
10652019-03-26,90.28212657314863,90.42614297568753,90.19412231445312,90.19412231445312,991900
10662019-03-27,90.17811719028198,90.37013702579102,90.1541154738684,90.23412322998047,1237800
10672019-03-28,90.1861071567247,90.30612182617188,90.10609941182648,90.30612182617188,893300
10682019-03-29,90.31409890333595,90.48211696274548,90.31409890333595,90.46611785888672,998200
10692019-04-01,90.33812909182235,90.37812991347647,90.06609542525499,90.1301040649414,3808200
10702019-04-02,90.12210379823206,90.2181167602539,90.10610468999509,90.2181167602539,1183200
10712019-04-03,90.01010024295151,90.13011493078223,89.93809509277344,89.93809509277344,1168700
10722019-04-04,89.96211250882808,90.05012288831597,89.9381107879135,90.00211334228516,1860500
10732019-04-05,89.9621008375301,90.10611724853516,89.95409823019625,90.10611724853516,668500
10742019-04-08,90.06610798758302,90.11411142194338,89.97809762178856,90.01810455322266,786000
10752019-04-09,90.1701197946034,90.21812933440565,90.08210942653359,90.10611724853516,1135400
10762019-04-10,90.34614032792857,90.4661550208635,90.33814382481353,90.43415069580078,1665200
10772019-04-11,90.2981694254757,90.33817637226818,90.20215641569558,90.22615814208984,757500
10782019-04-12,90.09814293135841,90.18615332706283,90.0501394806843,90.05813598632812,1097200
10792019-04-15,90.05810770873289,90.13812157366971,90.0501112055999,90.10611724853516,563100
10802019-04-16,89.9940995172322,90.0421029498223,89.87408483155652,89.89808654785156,991200
10812019-04-17,89.8660733408489,89.94608108865654,89.85007423296732,89.88207244873047,1896900
10822019-04-18,90.09010539293595,90.19412096800602,90.08210278619201,90.13811492919922,872400
10832019-04-22,90.13010998665148,90.16211430859742,90.01809791194077,90.05010223388672,7154100
10842019-04-23,90.16214130297749,90.26615080229189,90.14613608511245,90.25814819335938,967800
10852019-04-24,90.43416896944338,90.58618801815885,90.43416896944338,90.57018280029297,577700
10862019-04-25,90.58618801815885,90.65819318594907,90.54618107769623,90.57018280029297,7567000
10872019-04-26,90.73019417559694,90.77019500732422,90.6661855197916,90.77019500732422,769500
10882019-04-29,90.56216969684611,90.57816880757751,90.49015843805242,90.51416015625,811000
10892019-04-30,90.49017033887463,90.69019282242839,90.49017033887463,90.66619110107422,1004600
10902019-05-01,90.65414392431303,90.88624232206652,90.46206480779068,90.4700698852539,2289100
10912019-05-02,90.21397538726114,90.2459895956516,90.00588608576615,90.1019287109375,1103000
10922019-05-03,90.27799398082794,90.42205484986667,90.27799398082794,90.35002136230469,1040400
10932019-05-06,90.51008548192748,90.5661149195841,90.47807738338825,90.48607635498047,588700
10942019-05-07,90.51013392403642,90.63819081107167,90.50213494816306,90.53414916992188,1479000
10952019-05-08,90.60617366726011,90.6301828062828,90.27803859046949,90.30204772949219,2586100
10962019-05-09,90.45407104492188,90.54210858977466,90.39004873546277,90.45407104492188,781800
10972019-05-10,90.51810373600341,90.68617375518303,90.46208039627686,90.65415954589844,881100
10982019-05-13,90.84624481201172,91.00630975236702,90.82223568156704,90.84624481201172,952600
10992019-05-14,90.85425497368014,90.92628847997136,90.81424178670663,90.9102783203125,667700
11002019-05-15,91.08634001412393,91.11034914398651,90.93428015629897,91.09434509277344,505500
11012019-05-16,91.01432291889513,91.01432291889513,90.89427114991761,90.9502944946289,373600
11022019-05-17,91.0383569611825,91.04636204292775,90.85427671757115,90.8622817993164,589500
11032019-05-20,90.84626574826517,90.92629823688695,90.72621396228877,90.74221801757812,415400
11042019-05-21,90.77424252235548,90.80625674265009,90.69421002466302,90.79025268554688,788600
11052019-05-22,90.83826968187752,90.93431234140691,90.77424124219127,90.822265625,725100
11062019-05-23,90.86225439667732,91.12636705982418,90.84625034410163,91.01432037353516,780800
11072019-05-24,91.17437317872208,91.17437317872208,91.04632245691444,91.16637420654297,487500
11082019-05-28,91.23841037613711,91.27042458619242,91.12636369398665,91.21440124511719,4731600
11092019-05-29,91.37451171875,91.5745960517276,91.37451171875,91.37451171875,1725100
11102019-05-30,91.4464828372264,91.69458528682837,91.38245442891457,91.67858123779297,700700
11112019-05-31,91.94270611582387,92.29485632584885,91.93470714274972,92.25483703613281,1622200
11122019-06-03,92.33454070910228,92.67255462781178,92.27015535121696,92.50354766845703,7087400
11132019-06-04,92.26209239452422,92.40695635889607,92.13332783737414,92.31842803955078,1603800
11142019-06-05,92.45527264849895,92.58404338804247,92.32650804908224,92.37479400634766,1182800
11152019-06-06,92.43109932960391,92.58401299758663,92.12527813376326,92.31842803955078,759100
11162019-06-07,92.60814716864121,92.65643310546875,92.49547588929414,92.65643310546875,770500
11172019-06-10,92.43111452842986,92.43111452842986,92.13334298723629,92.15748596191406,1606600
11182019-06-11,92.07700080454514,92.15747942780692,92.02065901412399,92.03675842285156,640900
11192019-06-12,92.06088663295635,92.20575058764734,92.03674366386191,92.08502960205078,506500
11202019-06-13,92.18969887400145,92.24603454065526,92.10117052067015,92.11726379394531,1625200
11212019-06-14,92.02870961324585,92.15748032381697,91.8355596875146,91.97237396240234,609600
11222019-06-17,91.79530334472656,91.89993106618464,91.71482473292193,91.79530334472656,1652400
11232019-06-18,92.35063301725936,92.42306193903221,92.1333401118152,92.17357635498047,860700
11242019-06-19,92.0367581939907,92.72083570020281,92.00456551674097,92.70474243164062,1191800
11252019-06-20,93.13929157409207,93.3404911093734,93.10709891163235,93.22781372070312,873800
11262019-06-21,93.10716494086815,93.10716494086815,92.7128091511614,92.80938720703125,1174700
11272019-06-24,92.96226907767564,92.99446175193619,92.88179046208667,92.98641204833984,528900
11282019-06-25,92.98644102155423,93.07496936832365,92.80133462191085,92.82547760009766,678900
11292019-06-26,92.83350273435386,92.87374511409803,92.6966884674238,92.73693084716797,1477300
11302019-06-27,92.78521401755252,92.97836392627642,92.73692807540277,92.91397857666016,462300
11312019-06-28,92.82545362170556,93.0025102695077,92.8013106497553,92.94617462158203,2422700
11322019-07-01,93.02872408036299,93.06108209281814,92.62418102346477,92.75363159179688,1708400
11332019-07-02,92.75363423629531,92.91544899453324,92.7050910433914,92.80217742919922,3109600
11342019-07-03,92.96396874528804,93.0853328617229,92.95587615810295,93.04487609863281,560500
11352019-07-05,92.64840909413638,92.81831635747282,92.43804507498133,92.76168060302734,708200
11362019-07-08,92.94779274766132,92.98015692676164,92.77788543701172,92.77788543701172,639700
11372019-07-09,92.85879956406353,92.95589210843863,92.72934901106649,92.87498474121094,436400
11382019-07-10,93.04485863791254,93.11767339040787,92.92349454425276,93.0367660522461,1635700
11392019-07-11,93.10960627244489,93.12578527429629,92.73742750150767,92.74551391601562,884700
11402019-07-12,92.68889195185916,92.97207699552729,92.68889195185916,92.9073486328125,809100
11412019-07-15,92.91541854417711,93.18241836332179,92.91541854417711,93.1419677734375,2156000
11422019-07-16,92.96396388618156,93.03677864853532,92.9235071252061,92.98823547363281,1411400
11432019-07-17,93.08532484732694,93.22286795345453,93.08532484732694,93.18241119384766,505800
11442019-07-18,93.15815314515821,93.3927888047391,93.01251743137821,93.3766098022461,599800
11452019-07-19,93.23097229003906,93.39278700319066,93.23097229003906,93.23097229003906,1135200
11462019-07-22,93.33614874846221,93.38469192654667,93.25524139404297,93.25524139404297,939700
11472019-07-23,93.23097229003906,93.31187964661487,93.15005876062764,93.23097229003906,377200
11482019-07-24,93.2471488067504,93.35232775021187,93.20669204312306,93.25524139404297,662200
11492019-07-25,93.19051666880894,93.2228808464035,93.04488095605126,93.10151672363281,669500
11502019-07-26,93.19049431573742,93.19858690140387,92.96395129975076,93.0367660522461,472600
11512019-07-29,93.11768628075492,93.12577886754163,92.95587158203125,92.95587158203125,620600
11522019-07-30,93.0934066772461,93.15004243420616,92.99632033550571,93.0934066772461,924200
11532019-07-31,93.12581077394353,93.49798964679051,93.02063180102064,93.23908233642578,1327500
11542019-08-01,93.09307581627777,93.67698667691148,93.03630704856792,93.57966613769531,2549100
11552019-08-02,93.60397948509632,93.66885983400996,93.35257586721923,93.64453125,2097600
11562019-08-05,93.7743148864566,94.00950158381872,93.71754611035765,93.96895599365234,3091200
11572019-08-06,93.92839673344452,94.31767272949219,93.88784495917612,94.31767272949219,2889600
11582019-08-07,94.77992228140364,94.95022857418815,94.2689972157189,94.36631774902344,2157800
11592019-08-08,94.23658297546005,94.63397062199807,94.11494000951267,94.6096420288086,1248300
11602019-08-09,94.69071647394995,94.87723976812745,94.45552981784364,94.51229858398438,678100
11612019-08-12,94.82859040113419,95.01511989800083,94.7069412672935,94.89347076416016,543200
11622019-08-13,95.04756762951746,95.06379081628468,94.60152899074441,94.73939514160156,1379100
11632019-08-14,95.03946531749247,95.08812250471247,94.8448241939463,94.91781616210938,619300
11642019-08-15,95.0394548148934,95.52604519532068,94.9096940802022,95.33951568603516,772700
11652019-08-16,95.03946077522852,95.12866973909031,94.85293125424492,95.06378936767578,548500
11662019-08-19,94.658313021368,94.89349976872387,94.658313021368,94.70697021484375,600000
11672019-08-20,94.93402398035218,94.99079275572937,94.8042694312039,94.82859802246094,607000
11682019-08-21,94.73129272460938,95.0962402142293,94.66641853325483,94.73129272460938,938100
11692019-08-22,94.6420501518744,94.81236263230115,94.39064650787601,94.65016174316406,961300
11702019-08-23,94.66639131158654,95.29084776172681,94.60962254339196,95.19352722167969,756500
11712019-08-26,95.23406668679853,95.33138721426928,95.00699164336427,95.08808898925781,1263700
11722019-08-27,95.2178575343629,95.54224694465262,95.14486558591575,95.53414154052734,954200
11732019-08-28,95.80176996658126,95.87476192095704,95.68823242629173,95.72067260742188,628600
11742019-08-29,95.6720017402506,95.80986784982831,95.52602403971802,95.77742767333984,1308700
11752019-08-30,95.70446156451817,95.73690174766648,95.40439451089547,95.41250610351562,955000
11762019-09-03,95.34679875426639,95.69569801234263,95.24942935999941,95.29811096191406,5779500
11772019-09-04,95.33869176163397,95.5334243774414,95.31435095846282,95.5334243774414,1538400
11782019-09-05,95.15203699787871,95.21694991172131,94.85182560461999,95.10335540771484,1541700
11792019-09-06,95.03035643642467,95.24131417273544,95.02224077258572,95.18451690673828,1216900
11802019-09-09,94.8599446439001,94.88428543984868,94.68143721969537,94.69766235351562,1059600
11812019-09-10,94.70576189994819,94.80312506717458,94.15401458740234,94.15401458740234,834000
11822019-09-11,94.22707763542306,94.34067217317654,94.04857635498047,94.04857635498047,1774100
11832019-09-12,94.48668485612585,94.58405421632605,93.91871239771345,93.97550964355469,1058200
11842019-09-13,93.7807742464997,93.91870952640636,93.42375946044922,93.42375946044922,953300
11852019-09-16,93.93496241930079,94.08912906619203,93.82948356062829,93.98365020751953,1516500
11862019-09-17,93.98364413205871,94.2595147555706,93.93495634698733,94.10535430908203,2191700
11872019-09-18,94.36499509060147,94.4380174789108,93.74833476409815,93.81324768066406,941800
11882019-09-19,94.07289888348458,94.15403693891331,93.96741384003411,93.99987030029297,1742100
11892019-09-20,94.16215634290386,94.52728070205887,94.16215634290386,94.5191650390625,630000
11902019-09-23,94.559679743194,94.84366587124875,94.51910764328619,94.64893341064453,691600
11912019-09-24,94.7058034231577,94.9248768359039,94.68957209454653,94.85997009277344,533600
11922019-09-25,94.7301221969192,94.74634733131927,94.2676284860592,94.36499786376953,736600
11932019-09-26,94.45425516652419,94.58407481796534,94.37311092013199,94.42179870605469,931500
11942019-09-27,94.37309712449282,94.47046649166771,94.24327749202894,94.2757339477539,675600
11952019-09-30,94.1378082521043,94.41368507681854,93.96741647379713,94.35688781738281,2129700
11962019-10-01,93.9878941419377,94.55682564849525,93.93913035591515,94.54057312011719,3965000
11972019-10-02,94.4999324978395,94.69500004370639,94.42678681880568,94.54057312011719,2123800
11982019-10-03,94.62998849501531,95.06888122274624,94.62998849501531,94.84130859375,1389300
11992019-10-04,94.92259101766861,95.22331555841609,94.89820911993846,95.1339111328125,792900
12002019-10-07,95.02823818051945,95.16640638734275,94.87381744384766,94.87381744384766,635000
Showing the first 1,200 of 2840 lines. Download the file for the rest.