Team Ai
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_datayahoobondsTLH.csv
TLH.csv2840 linesDownload Raw Back to bonds
1date,open,high,low,close,volume
22015-01-02,100.6341390525372,101.17427602831167,100.31598638380837,100.8191146850586,162400
32015-01-05,101.14467313837334,101.88457566504762,101.1298719266352,101.71440124511719,30700
42015-01-06,102.38037250521985,103.1424716771901,102.10661201335392,102.65414428710938,115300
52015-01-07,102.36555378560101,102.69850777747996,101.99560239684209,102.55052947998047,57800
62015-01-08,102.09915228981059,102.09915228981059,101.67740243630688,101.80318450927734,49200
72015-01-09,101.72920042288274,102.47649789547636,101.66260061640104,102.3359146118164,22700
82015-01-12,102.46909322802757,102.83904444892302,102.36550733777746,102.72065734863281,43800
92015-01-13,102.50610732094651,102.99444577553753,102.3433391261012,102.75768280029297,18400
102015-01-14,103.67514440269393,104.07469811254556,103.25340580898082,103.29779815673828,34600
112015-01-15,103.4236013840791,104.31148239081077,103.19423334709221,104.25228881835938,49500
122015-01-16,104.00813428377722,104.19310997002708,103.35701625537138,103.43099975585938,22200
132015-01-20,103.76393087697795,104.2078656038777,103.63814880652222,103.90450286865234,101100
142015-01-21,103.91931816496943,104.0672964273261,103.05363347566418,103.25341033935547,110200
152015-01-22,103.57154017409437,103.64553493394622,102.7724441857583,103.00182342529297,31300
162015-01-23,103.45320274882332,103.90453256532574,103.45320274882332,103.83794403076172,24900
172015-01-26,103.7121461902388,103.9267242668619,103.40138845273218,103.50497436523438,12700
182015-01-27,104.15608589376843,104.27446172222963,103.49016681984129,103.6677474975586,27100
192015-01-28,103.68999060329347,104.71106020479581,103.56420846673511,104.42989349365234,23200
202015-01-29,104.33366800119249,104.33366800119249,103.8305396213473,103.9563217163086,23300
212015-01-30,104.78492859228767,105.0438988353907,104.38538643808182,104.96250915527344,38900
222015-02-02,104.51790618896483,104.91071827956576,104.35485083333968,104.51790618896484,146800
232015-02-03,104.13247301680998,104.13247301680998,103.50990436207962,103.68777465820312,66300
242015-02-04,103.25052669439886,104.03615090039706,103.19865161187289,103.9842758178711,17000
252015-02-05,103.67298179872853,103.68779678713459,103.38393119668994,103.43580627441406,90000
262015-02-06,102.79101492148693,102.85771630405344,102.2277286442959,102.62055206298828,64200
272015-02-09,102.82803900531373,102.82803900531373,102.3611068725586,102.3611068725586,25500
282015-02-10,102.08691532643978,102.32407956040137,101.84973978332582,102.02020263671875,35100
292015-02-11,101.90902189374009,102.16101239731745,101.65703139016273,101.97572326660156,39600
302015-02-12,101.7978633778692,102.28701813816491,101.7978633778692,101.92385864257812,12500
312015-02-13,101.96829535959996,102.13875815917127,101.29384034461724,101.43466186523438,111400
322015-02-17,101.24201360803193,101.44953658722069,100.19697990694647,100.48603057861328,67300
332015-02-18,100.70833900821928,101.12338479824022,100.3599945824911,100.86397552490234,28700
342015-02-19,100.84181390551363,101.01969564674715,100.47123542647873,100.57499694824219,38200
352015-02-20,101.00483802658522,101.39765018784641,100.36003529190253,100.48603057861328,34400
362015-02-23,100.9603559569233,101.21976529829293,100.85659448220595,101.06411743164062,12000
372015-02-24,101.01215347490142,101.89413098732578,100.94545214433417,101.85707092285156,44500
382015-02-25,101.79780559836546,102.14614990684748,101.66439160553503,102.07943725585938,30200
392015-02-26,102.04982975307433,102.27958643487716,101.70889282226561,101.70889282226562,95800
402015-02-27,101.9163801113977,102.03496781191532,101.5235682489355,101.93861389160156,100200
412015-03-02,101.8799924339538,101.97649011234147,101.02628419037558,101.05598449707031,223100
422015-03-03,101.17477666602171,101.2490161236992,100.7887632026812,100.86299133300781,124900
432015-03-04,101.12279863429632,101.38262535878181,100.81101336132294,100.98175048828125,33800
442015-03-05,100.98922206409478,101.09315054209982,100.75167611180663,100.93726348876953,8600
452015-03-06,100.22454409699766,100.22454409699766,99.51189533144759,99.68263244628906,107100
462015-03-09,100.20976991737692,100.22460875269377,99.62330742906039,100.20233917236328,57500
472015-03-10,100.69969854406595,101.04860369238659,100.55866166328741,100.80362701416016,78100
482015-03-11,100.66998936872126,101.15994262695312,100.66998936872126,101.15994262695312,32300
492015-03-12,101.56079450791009,101.61276439019872,100.95207404053669,101.01888275146484,40700
502015-03-13,100.9075235725678,101.28612892252758,100.9075235725678,101.01888275146484,11900
512015-03-16,101.42720794677734,101.59052573030475,101.21192026514868,101.42720794677734,38000
522015-03-17,101.62760507160993,101.8280425353987,101.55337694500876,101.74638366699219,58000
532015-03-18,102.17698614832457,102.96387481689453,101.77612239678396,102.96387481689453,74300
542015-03-19,102.68916884510746,102.91929529066974,102.42934208746286,102.48873138427734,20900
552015-03-20,102.7188586083098,103.04549407958984,102.71143919390806,103.04549407958984,11100
562015-03-23,103.08265345711197,103.36474989578973,102.77086802205714,102.96387481689453,16200
572015-03-24,103.20138494343587,103.65421839092478,103.0529173746779,103.5799789428711,21700
582015-03-25,103.53543625208476,103.53543625208476,103.0380636837711,103.06033325195312,8500
592015-03-26,102.79313511072529,102.79313511072529,102.13986393271132,102.20667266845703,30400
602015-03-27,102.45900745306005,102.90441003622657,102.45900745306005,102.85987091064453,12600
612015-03-30,102.98607174299896,102.98607174299896,102.52581899604161,102.6965560913086,31900
622015-03-31,102.68916457546057,103.23850705264117,102.58523614219393,102.8673324584961,73700
632015-04-01,103.66306318163898,103.8415402669413,103.37304500990254,103.68537139892578,74600
642015-04-02,103.65558417267005,103.65558417267005,103.06811580388359,103.1573486328125,24900
652015-04-06,103.677899623208,103.74482424958029,102.97887882242165,103.0904312133789,10600
662015-04-07,103.17224371289707,103.46226180777651,103.00864259814408,103.36558532714844,39700
672015-04-08,103.38046125040002,103.41764538502656,102.97889075164093,103.36558532714844,37500
682015-04-09,103.19451874237195,103.26887564071103,102.62191502485557,102.77808380126953,63500
692015-04-10,102.9937642782093,103.35070699890754,102.57732921289394,102.80042266845703,80000
702015-04-13,102.75576608529728,103.2093851571715,102.65165734816227,102.8598861694336,30100
712015-04-14,103.53658617691687,103.68531132165737,103.21682768307485,103.26144409179688,13000
722015-04-15,103.40274767910871,103.5068564259288,103.11272964532405,103.33582305908203,27300
732015-04-16,103.46972219228878,103.46972219228878,102.9194263525998,103.17227172851562,43900
742015-04-17,103.0904184820384,103.80430376918706,103.03835843662024,103.65557861328125,21900
752015-04-20,103.53666241581881,103.55153834534707,103.14997902416063,103.21690368652344,43500
762015-04-21,103.24657044292285,103.26144636182428,102.94167651395146,103.0383529663086,12700
772015-04-22,102.93423752180148,102.93423752180148,102.19060048319838,102.24266052246094,32300
782015-04-23,102.34678478099305,102.80783618383275,102.27241652705007,102.65911102294922,16000
792015-04-24,102.96398955015177,103.11271468875027,102.7855125756331,103.00860595703125,8100
802015-04-27,102.89705359283181,103.20194750250924,102.68883612939375,103.00860595703125,12300
812015-04-28,102.62933358497618,102.84499465941965,102.25751510200432,102.27982330322266,11400
822015-04-29,101.69979331730217,101.83365387942993,101.4320835400469,101.6626205444336,15400
832015-04-30,101.28338797907185,101.85599182063316,101.14953872486466,101.73700714111328,8700
842015-05-01,101.32662965677176,101.44581128582202,100.8945635717141,100.99140930175781,131700
852015-05-04,101.05088305942222,101.207325115003,100.62627410888672,100.62627410888672,55200
862015-05-05,100.64868543509063,100.7008252422445,100.11977386616161,100.53694915771484,35000
872015-05-06,100.21660660301241,100.21660660301241,99.68024980717783,99.7472915649414,82100
882015-05-07,100.08993733316227,100.52200302726521,99.96329915216201,100.4102554321289,397700
892015-05-08,100.98385115133429,101.18498770895805,100.62628388978186,100.75292205810547,127400
902015-05-11,100.64867336601286,100.64867336601286,99.49401604850898,99.53126525878906,135300
912015-05-12,99.27056692606766,100.1421441909737,99.21097044211676,99.59089660644531,100500
922015-05-13,99.98563319109371,100.02288238455237,99.21834754664859,99.31519317626953,150600
932015-05-14,99.52376798157034,99.90368244752395,99.23324248011002,99.6801986694336,25900
942015-05-15,100.18681586420163,100.76786717570366,100.18681586420163,100.678466796875,62500
952015-05-18,100.17936253691268,100.20170979064798,99.73985139096689,99.7845458984375,20200
962015-05-19,99.1364038677827,99.76214939719968,99.1364038677827,99.31519317626953,53700
972015-05-20,99.47166216454,99.74728584188486,99.35246924633486,99.53870391845703,27900
982015-05-21,99.87393645213461,100.33579480636648,99.84413253884469,100.26875305175781,48800
992015-05-22,100.11978386381482,100.29857329233384,99.88140932598833,100.16448974609375,16300
1002015-05-26,100.16447329143168,100.97645383302675,100.16447329143168,100.87960815429688,42200
1012015-05-27,100.74552270481414,101.08818817138672,100.52948409744737,101.08818817138672,25600
1022015-05-28,100.8572510072743,101.16267860495275,100.83490375543076,100.94664001464844,17200
1032015-05-29,101.02112565592381,101.4457347541134,101.02112565592381,101.21480560302734,28800
1042015-06-01,101.07676652383712,101.09169540113014,100.36032844993167,100.5916748046875,60400
1052015-06-02,100.20361636252419,100.20361636252419,99.66629064714338,99.77822875976562,40700
1062015-06-03,99.21852088488099,99.22599101773179,98.60657352319022,98.70358276367188,123200
1072015-06-04,99.03943823850483,99.59168157666166,99.03943823850483,99.39765167236328,388900
1082015-06-05,98.6289929733314,99.02452297053685,98.62152283807008,98.6364517211914,81000
1092015-06-08,98.99458866190997,99.0542927608309,98.71100842627611,98.83787536621094,288000
1102015-06-09,98.57674356716042,98.66630547484478,98.24837647625313,98.4946517944336,68600
1112015-06-10,98.15133911410302,98.33791023622443,97.90506386641505,98.04685974121094,82100
1122015-06-11,98.41998640669621,99.09163778505952,98.35281215894324,99.0543212890625,57600
1132015-06-12,98.8902017366596,99.56186493656442,98.86035535300753,99.03199768066406,41400
1142015-06-15,99.55433920749034,99.56180933978429,99.09910524603424,99.21851348876953,19500
1152015-06-16,99.44986789803329,99.7260009051518,99.30061327622197,99.70361328125,25100
1162015-06-17,99.55431085458933,99.75581078339368,98.89758848137225,99.5468521118164,33900
1172015-06-18,99.42006499332552,99.4573815119419,99.05438133072931,99.40513610839844,42100
1182015-06-19,99.88273775331038,100.24842134200256,99.88273775331038,100.12901306152344,46800
1192015-06-22,99.37521603877661,99.65133757446762,99.03939039505082,99.0692367553711,18100
1202015-06-23,98.5617562660546,99.16624462464331,98.5617562660546,98.7333984375,37000
1212015-06-24,99.03943781801337,99.25585534929657,98.82300889933047,99.11405944824219,6500
1222015-06-25,98.83791112219885,99.03194097334053,98.68118638240995,98.74089050292969,11200
1232015-06-26,98.37520995125206,98.44237281077959,97.98713889498916,98.14385223388672,7300
1242015-06-29,98.97971333176591,99.75584417349619,98.77075459024633,99.5543441772461,18600
1252015-06-30,99.03196058690675,99.74092865397232,99.03196058690675,99.1961441040039,30400
1262015-07-01,98.60846713512079,98.84772281681957,98.49632316453624,98.55613708496094,46600
1272015-07-02,98.95988359847618,99.09445638603853,98.81035447618218,98.84025573730469,29900
1282015-07-06,99.78229138463952,100.04396444543396,99.45332053487417,99.886962890625,92700
1292015-07-07,100.79909190113113,100.99347855566766,100.33553694287168,100.4402084350586,56100
1302015-07-08,100.71691609963234,101.1430748122013,100.44027515140361,100.83653259277344,26500
1312015-07-09,100.20099759621237,100.44772578324506,99.93931307435749,99.95426940917969,17400
1322015-07-10,99.11683486848865,99.46075049476143,98.82523786034389,98.93739318847656,41100
1332015-07-13,98.5411714558421,99.04210015775733,98.5411714558421,98.7430419921875,20300
1342015-07-14,98.9374444046014,99.02715958688273,98.78791529801933,98.90753173828125,38700
1352015-07-15,98.9224244970017,99.6551246342074,98.9224244970017,99.55045318603516,40300
1362015-07-16,99.37109684491504,99.81968421000879,99.35614051024304,99.78231048583984,32500
1372015-07-17,99.75980653039034,99.9915896404981,99.75980653039034,99.90186309814453,7200
1382015-07-20,99.70753693760909,99.89445118566188,99.59539295211357,99.78977966308594,49100
1392015-07-21,99.59541230700954,100.2234415645134,99.59541230700954,100.16362762451172,37400
1402015-07-22,100.20844321292671,100.63461307862957,100.20844321292671,100.4252700805664,12300
1412015-07-23,100.48503396468739,101.05326023388753,100.41774761438738,101.0457763671875,11400
1422015-07-24,101.22529717408146,101.22529717408146,100.9935252918645,101.13558197021484,22900
1432015-07-27,101.37480869194653,101.55425047682489,101.24770837245195,101.47200775146484,88400
1442015-07-28,101.12059568160686,101.2103108588999,100.96358271300511,101.0383529663086,14600
1452015-07-29,100.9112641823183,100.91873664516613,100.67200847110504,100.77667999267578,23100
1462015-07-30,100.83649111769786,101.15050567368198,100.78416106253712,101.0009765625,8700
1472015-07-31,101.51686092040038,101.94303086278182,101.51686092040038,101.67387390136719,14600
1482015-08-03,101.72101552620113,102.37263756002795,101.72101552620113,102.13296508789062,60700
1492015-08-04,101.99811908547706,102.1554130417249,101.46633911132812,101.46633911132812,36200
1502015-08-05,101.24171447248264,101.36904232862194,100.91965191202974,101.01701354980469,15100
1512015-08-06,101.1742821817686,101.8334016748699,101.1742821817686,101.62367248535156,51600
1522015-08-07,101.81841971499195,102.24534107963699,101.75849872142125,102.08805847167969,16700
1532015-08-10,101.8259143311027,103.17410823075974,101.38400982278124,101.4888687133789,38800
1542015-08-11,102.18542496295167,102.63482672179961,102.18542496295167,102.3277359008789,19400
1552015-08-12,102.45507403773163,102.93443062862914,102.17046356201172,102.17046356201172,41800
1562015-08-13,101.96075273243598,102.24536322759683,101.86337966819592,101.90831756591797,34600
1572015-08-14,101.85580377018098,102.11045925128917,101.61611995590034,101.81835174560547,21100
1582015-08-17,102.29021259529902,102.36510520872902,101.99060785532235,102.01307678222656,22400
1592015-08-18,101.7959498977666,102.05060554668694,101.59371797479537,101.68359375,43000
1602015-08-19,101.33908415534295,102.35771839920923,101.33908415534295,102.34273529052734,29700
1612015-08-20,102.44753067078236,102.78457612017725,102.44753067078236,102.72465515136719,17700
1622015-08-21,102.9419027143432,103.099185307151,102.70221876314676,103.0617446899414,100200
1632015-08-24,104.08037758798838,117.78698054800172,103.00182267587041,103.04676055908203,289600
1642015-08-25,102.38759832227575,102.55237811100018,101.96067718149331,102.2527847290039,42500
1652015-08-26,101.77345296666718,102.11049845975917,101.16676879335004,101.21919250488281,35100
1662015-08-27,101.2941176095684,102.74715873538389,101.15180668924769,101.33155822753906,236700
1672015-08-28,101.9457711393269,102.01317798691218,101.3690414428711,101.3690414428711,196900
1682015-08-31,101.86333021083053,101.8708160472285,101.03194522034183,101.12931823730469,104500
1692015-09-01,101.44445834659345,101.7145571936325,101.06181163513526,101.63202667236328,128600
1702015-09-02,101.2869452576992,101.64707341310053,101.21191331153459,101.33946990966797,30900
1712015-09-03,101.60951016309401,101.62451883499723,101.21186621962636,101.59451293945312,27600
1722015-09-04,101.95463937473461,102.18722226851217,101.62451728746501,102.00716400146484,44700
1732015-09-08,101.54192309077351,101.54192309077351,101.2493171420467,101.30184173583984,60800
1742015-09-09,100.70171246982225,101.65456304289378,100.61918192493786,101.489501953125,80300
1752015-09-10,101.21936256919754,101.35440625324733,101.04679148634177,101.18184661865234,53600
1762015-09-11,101.51195638940197,101.65451011527686,101.32438810762122,101.4669418334961,20300
1772015-09-14,101.55701281013289,101.75958984347703,101.39195173826197,101.572021484375,33800
1782015-09-15,101.1968740231683,101.21187124755421,100.521621133127,100.54412841796875,8500
1792015-09-16,100.49164804981885,100.67921645025578,100.29656958647378,100.45413208007812,48500
1802015-09-17,100.31905138272741,101.77457201755378,99.92139598783918,101.36193084716797,159300
1812015-09-18,101.76704708763369,102.07466181909741,101.53446424861556,102.05215454101562,146200
1822015-09-21,101.48950448262094,101.58703225754027,101.17439097109911,101.24191284179688,69500
1832015-09-22,101.87960257673807,102.1872173658683,101.7220516006305,101.99964904785156,31100
1842015-09-23,101.75953281790737,102.05963744498774,101.74452415207605,101.91708374023438,7300
1852015-09-24,102.42731607508411,102.7049135379348,102.22473907470703,102.22473907470703,20100
1862015-09-25,101.87960257673807,102.02966638976073,101.76706616523266,101.99964904785156,104000
1872015-09-28,102.12724471548916,102.80249786376953,102.12724471548916,102.80249786376953,129800
1882015-09-29,102.86246356242775,103.20008422348604,102.77242299075424,103.1175537109375,112800
1892015-09-30,102.7274308529367,103.10256754672406,102.7274308529367,102.9825210571289,57900
1902015-10-01,103.26511636183187,103.49058835182349,103.13735157669905,103.1448745727539,253000
1912015-10-02,104.18954683985372,104.55029513081452,103.55071146787732,103.71605682373047,41000
1922015-10-05,103.45297746847628,103.45297746847628,102.99452209472656,102.99452209472656,19800
1932015-10-06,102.95695858790839,103.3026722844717,102.76906721908688,103.25006866455078,27200
1942015-10-07,102.96450400745208,103.0922688041501,102.76910104802855,102.89686584472656,59100
1952015-10-08,103.03214909707269,103.10731026158716,102.42338265564979,102.5511474609375,35800
1962015-10-09,102.43089822214341,102.75407748071315,102.43089822214341,102.61878967285156,25900
1972015-10-12,102.7239823146044,103.09225359285391,102.7239823146044,103.0396499633789,12900
1982015-10-13,102.9494581978086,103.29518343826034,102.83672793895562,103.18244171142578,21000
1992015-10-14,103.40037191347221,103.86633880436125,103.31769925851015,103.8287582397461,34700
2002015-10-15,103.67843217325328,103.67843217325328,103.34774160212903,103.3928451538086,43100
2012015-10-16,103.50562461849229,103.7912232418219,103.34779078244645,103.40040588378906,10300
2022015-10-19,103.41539515202682,103.41539515202682,103.00203192230744,103.31768798828125,42900
2032015-10-20,102.82916259765625,102.94189279751436,102.80660508970905,102.82916259765625,9700
2042015-10-21,103.0621753393,103.41541202341728,103.0621753393,103.28763580322266,33900
2052015-10-22,103.35528801677323,103.50559881917178,103.17490817310748,103.31019592285156,5700
2062015-10-23,102.78408945057397,102.78408945057397,102.61874412989356,102.68639373779297,67400
2072015-10-26,102.91937964482355,103.08472496943428,102.88179907687034,103.0020523071289,86200
2082015-10-27,103.2576123173338,103.40041163694389,103.2125202096638,103.22003173828125,13900
2092015-10-28,103.16741114794843,103.22001477559125,102.6563405863825,102.74653625488281,17200
2102015-10-29,102.38573135752799,102.4608924701301,101.91976456972674,102.00994873046875,30600
2112015-10-30,102.12271945574192,102.33315686933153,102.04755832175464,102.18284606933594,42800
2122015-11-02,101.87486723380802,102.0480309662014,101.79204779860441,101.89745330810547,71400
2132015-11-03,101.72433871716584,101.7695108875827,101.43823298673307,101.57376098632812,61900
2142015-11-04,101.61140613366338,102.01796714712735,101.30271432457647,101.46835327148438,19500
2152015-11-05,101.38553095795035,101.47587529433507,101.07683915751072,101.3027114868164,44300
2162015-11-06,100.5723939549292,100.594980038237,100.3615828518274,100.4519271850586,18500
2172015-11-09,100.03781712211492,100.49708657154109,100.03781712211492,100.25616455078125,34300
2182015-11-10,100.43685150146484,100.85094878304056,100.27121258883456,100.43685150146484,293700
2192015-11-11,100.293822323686,100.67779721953994,100.20346650416377,100.4594497680664,32300
2202015-11-12,100.62509075925338,100.87354916342149,100.45945182314131,100.64015197753906,75300
2212015-11-13,100.88862062207038,101.14460391719233,100.79827627987314,100.99402618408203,32800
2222015-11-16,101.16717461296592,101.27258015894306,100.926252574308,101.06930541992188,127900
2232015-11-17,100.83589516874805,101.17470937179748,100.64767016187291,101.1370620727539,7300
2242015-11-18,100.98648743497641,101.43822057220412,100.8735455344122,101.1144790649414,24500
2252015-11-19,101.3855155810988,101.53609328168359,101.3629295004282,101.4156265258789,14000
2262015-11-20,101.45330152868155,101.55118223054556,101.22742917195049,101.25001525878906,7500
2272015-11-23,101.2349386709772,101.52103285781955,101.21987745429847,101.40056610107422,36500
2282015-11-24,101.49847867035669,101.61894546495573,101.44578162793577,101.52106475830078,24500
2292015-11-25,101.56624603271486,101.67918797089872,101.52107385278005,101.56624603271484,42300
2302015-11-27,101.69422844655921,101.78457278799725,101.61893383646449,101.63399505615234,12700
2312015-11-30,101.74690474114232,101.81466298340786,101.67161014639692,101.77701568603516,12900
2322015-12-01,101.91579160355529,102.52669620947623,101.82527911908599,102.4512710571289,218800
2332015-12-02,102.24768355564169,102.39097298751,102.10438261550641,102.3230972290039,26900
2342015-12-03,101.63673898258861,101.63673898258861,100.6713567687831,100.92779541015625,17700
2352015-12-04,101.04090465032361,101.50850834479702,101.00319207632307,101.38029479980469,42500
2362015-12-07,101.44065730197612,102.08173669120524,101.44065730197612,101.8479232788086,19600
2372015-12-08,102.18734706541865,102.18734706541865,101.79515683063306,101.91583251953125,22900
2382015-12-09,101.73475691351976,102.19482262700494,101.56883081959,102.01380920410156,42100
2392015-12-10,102.1722101454078,102.1722101454078,101.90823364257812,101.90823364257812,18300
2402015-12-11,102.51159560983452,103.03199917219563,102.40600731517145,102.91132354736328,26900
2412015-12-14,103.43176018912423,103.43176018912423,102.00631200115768,102.11190032958984,79800
2422015-12-15,101.61410168429923,101.80265305538698,101.47080080095054,101.59147644042969,35800
2432015-12-16,101.42557886248319,101.65184287312977,101.24457686057843,101.44066619873047,27900
2442015-12-17,101.62922542300616,102.15716714952431,101.62922542300616,102.0289535522461,20300
2452015-12-18,102.24014880620032,102.85860316117376,102.22506146605575,102.36836242675781,39100
2462015-12-21,102.42864588319974,102.66244774406904,102.30043233073148,102.44373321533203,19300
2472015-12-22,102.21752135031868,102.23260869013858,101.9158436035309,101.94600677490234,19200
2482015-12-23,101.62921544871747,101.7121785339042,101.4557513645145,101.61412811279297,11800
2492015-12-24,101.84765247271393,101.96855163574219,101.82498532084348,101.96855163574219,13400
2502015-12-28,101.87779897770588,102.25559990329424,101.83246471136636,101.99113464355469,20300
2512015-12-29,101.79471446431414,101.85516401504931,101.16756334620618,101.28089904785156,47500
2522015-12-30,101.11467719529595,101.40179814932192,101.107113795471,101.28089904785156,12100
2532015-12-31,101.62096868490805,101.73430443057683,101.34138796296276,101.4094009399414,29000
2542016-01-04,102.10455268062194,102.34633944537771,101.84008723739234,101.90808868408203,59900
2552016-01-05,101.68895512729388,102.03652571577625,101.67383985357596,101.7720718383789,25300
2562016-01-06,102.48230352543824,102.65608875813493,102.2707358866149,102.62586975097656,54600
2572016-01-07,102.76948314897308,102.9432800105143,102.28589805121379,102.8752670288086,168000
2582016-01-08,102.7619095630281,103.23794268649753,102.58056086609312,103.14726257324219,36400
2592016-01-11,102.69386476228784,102.98854906439045,102.55029854569949,102.63341522216797,34300
2602016-01-12,102.6788100127175,103.66864731524248,102.65614286300912,103.32862854003906,120900
2612016-01-13,103.15481881818305,103.92552478514062,103.0490349680374,103.75173950195312,92800
2622016-01-14,103.74415957485536,103.8272762581765,103.07167423873774,103.35879516601562,68100
2632016-01-15,104.18240664595433,104.43175668757979,103.88015893054249,104.12950897216797,137300
2642016-01-19,103.97840944453952,104.27309381369965,103.76684177076167,103.91040802001953,136100
2652016-01-20,104.53756116064675,105.05891695479782,104.4544444636823,104.4997787475586,676900
2662016-01-21,104.8246641359965,104.9228960872439,104.13707506597991,104.24285888671875,82200
2672016-01-22,103.82733951529929,104.05402256515261,103.63087549162293,103.9255599975586,99000
2682016-01-25,104.10686222416282,104.34109704350001,104.06152794036514,104.25798034667969,33000
2692016-01-26,104.36372211880813,104.52995544544399,104.12948739388551,104.40150451660156,82900
2702016-01-27,104.30334823772414,104.50736411012274,103.94066232090907,104.3260269165039,67600
2712016-01-28,104.25797249859919,104.6433369410184,104.25042062839262,104.54510498046875,152900
2722016-01-29,105.03622190485103,105.30823906540786,104.88510382222407,105.1646728515625,53100
2732016-02-01,105.08218017685395,105.09730793374192,104.78702724685446,104.9913558959961,294800
2742016-02-02,105.61192935161974,105.96005249023438,105.47569871849306,105.96005249023438,115000
2752016-02-03,105.79361616666574,106.35365523144185,105.61955449638985,105.64225769042969,116000
2762016-02-04,105.69517372661005,105.96004800819459,105.54381534457539,105.95248413085938,69900
2772016-02-05,105.58922548618847,106.14925267456509,105.54381912474223,105.99789428710938,159200
2782016-02-08,106.57308970295848,107.2542083315161,106.50496860177743,107.17095947265625,299400
2792016-02-09,107.60232525195131,107.60232525195131,106.98175233400508,107.09526824951172,254000
2802016-02-10,106.95908092725976,107.64777514701936,106.86069273932,107.57209014892578,173300
2812016-02-11,109.36574806157573,109.36574806157573,107.76132718626297,108.14729309082031,268300
2822016-02-12,107.8596820395726,107.8596820395726,107.01205392132677,107.37532806396484,305800
2832016-02-16,106.84552770333876,107.08014652177242,106.53524700084851,106.75471496582031,125500
2842016-02-17,106.36879226577446,106.92881977064722,105.97525099765834,106.35365295410156,70900
2852016-02-18,106.38387129016047,107.1330993486705,106.37629586466134,106.95903778076172,149000
2862016-02-19,107.11799124127154,107.41314422407557,106.89852324807188,107.01203918457031,68000
2872016-02-22,107.0498505035133,107.0725536842012,106.83794645182311,106.95903778076172,118500
2882016-02-23,106.73956513866023,107.32230709207658,106.48983013510154,107.17851257324219,99400
2892016-02-24,107.65534926824154,108.10943620417862,107.0423399882638,107.0499038696289,61400
2902016-02-25,107.5343095157321,107.75378920772728,107.20888924211198,107.44349670410156,85500
2912016-02-26,106.9590836357078,107.1634238974073,106.6790699219079,106.86827087402344,76400
2922016-02-29,107.14070332107057,107.14070332107057,106.85311422519146,107.11798858642578,36700
2932016-03-01,107.05960590025646,107.05960590025646,105.89245964007138,106.05919647216797,92100
2942016-03-02,106.62002803059191,106.62002803059191,105.66509018134956,106.05919647216797,71400
2952016-03-03,106.0743714038499,106.46089143912421,106.02888825455946,106.2183609008789,51900
2962016-03-04,106.19558082811307,106.19558082811307,105.47558738521336,105.74842834472656,68800
2972016-03-07,105.6954622114429,105.6954622114429,105.43019579019705,105.60450744628906,109600
2982016-03-08,106.49124000683358,106.86261068946969,106.3472504583796,106.50640106201172,56000
2992016-03-09,106.0743855455974,106.2335361136077,105.77880864051272,105.92279815673828,211300
3002016-03-10,106.19563049218897,106.19563049218897,105.24069246954467,105.62721252441406,91300
3012016-03-11,105.72576880293016,105.76366565661897,104.99061378645261,105.07398223876953,41000
3022016-03-14,105.25588681340571,105.49840587616407,105.16493204593662,105.18766784667969,17300
3032016-03-15,105.55143171565724,105.66511068483113,105.11942850380987,105.20279693603516,74100
3042016-03-16,105.30135059402299,105.77123919380962,104.96787678856307,105.74092864990234,67600
3052016-03-17,105.93801589290135,106.17296028105318,105.87738321781373,105.96833801269531,122300
3062016-03-18,106.10473570347605,106.43062326932034,106.09716095700239,106.17294311523438,48100
3072016-03-21,106.42303550742248,106.42303550742248,105.61209828297615,105.6575698852539,173800
3082016-03-22,106.31692751416713,106.40029597024804,105.46809346279545,105.51356506347656,81500
3092016-03-23,105.66512554254263,106.37754468818862,105.63481500133202,106.21080780029297,59100
3102016-03-24,106.8474284354831,106.8474284354831,105.73332817311184,106.03649139404297,92200
3112016-03-28,105.82428460588785,106.56701427112482,105.82428460588785,106.26386260986328,18900
3122016-03-29,106.49124738275138,107.25672460156184,106.49124738275138,107.20366668701172,93600
3132016-03-30,107.27946024220613,107.2870349880601,106.37756821219119,106.5518798828125,35200
3142016-03-31,106.75646517312687,107.355193629556,106.68825779793094,107.25667572021484,276600
3152016-04-01,107.4829188901301,107.70304123129235,106.97433841128587,107.3083267211914,200000
3162016-04-04,107.30072119379088,107.47530174932197,107.13372706855718,107.36903381347656,235200
3172016-04-05,107.95356177197571,108.18128218894758,107.82452290490467,108.0901870727539,137200
3182016-04-06,107.93837658978171,107.93837658978171,107.48294734126992,107.5968017578125,41300
3192016-04-07,108.12047674170456,108.51519106972016,107.88517006345799,108.43169403076172,33900
3202016-04-08,108.11289397326001,108.20398903554215,107.88518527339137,108.03699493408203,107900
3212016-04-11,107.76377101316469,108.16607196828419,107.60436328456132,108.06739044189453,32000
3222016-04-12,107.7864798861125,107.90793222067346,107.43730731983277,107.57394409179688,40400
3232016-04-13,107.53602974176884,107.82447625061549,107.33108029693905,107.71820831298828,69200
3242016-04-14,107.5132570654817,107.71060849424136,107.29313476349347,107.36903381347656,85900
3252016-04-15,107.59676263345264,108.05978972959556,107.59676263345264,107.83206939697266,1215700
3262016-04-18,107.7713240723844,107.7713240723844,107.40697855426478,107.58915710449219,21700
3272016-04-19,107.54362861770599,107.57399750759194,107.19446746038263,107.42218780517578,18200
3282016-04-20,107.58919657422862,107.68786652392284,106.67831507126448,106.6859130859375,97200
3292016-04-21,106.27597416181342,106.48092358120817,106.12416449580569,106.42779541015625,110200
3302016-04-22,106.458157569279,106.458157569279,106.13176735158234,106.31393432617188,53000
3312016-04-25,106.06343937626895,106.23803149714655,105.964769462659,105.97994232177734,142700
3322016-04-26,106.00279360031863,106.04074894157556,105.60049246415194,105.64603424072266,31300
3332016-04-27,106.15452203793568,106.4505549088429,105.9571590691083,106.39741516113281,34100
3342016-04-28,106.29877929229333,106.89844330244573,106.26842198224178,106.8225326538086,85000
3352016-04-29,106.57957465513596,106.89837833745655,106.35185442995504,106.85283660888672,58900
3362016-05-02,106.59364998183061,106.7077015063623,106.2971345799889,106.3427505493164,316900
3372016-05-03,107.03461474737317,107.30072334784101,106.97378959294589,107.08023071289062,175400
3382016-05-04,107.27787849352255,107.48315026779893,107.00417119327938,107.42232513427734,135300
3392016-05-05,107.43758140737928,107.87855511778169,107.17908317751987,107.83293914794922,70500
3402016-05-06,107.89372089169505,107.89372089169505,107.40713140726379,107.46795654296875,122500
3412016-05-09,107.78728482495161,107.87091794029028,107.45275236359694,107.75686645507812,84600
3422016-05-10,108.79848839927908,108.79848839927908,107.47556764883726,107.6732406616211,103600
3432016-05-11,107.46795129365657,108.25105602564321,107.46795129365657,108.0685806274414,97200
3442016-05-12,107.65046329217945,107.8177295817909,107.52121417770026,107.71128845214844,44500
3452016-05-13,107.87087429248929,108.30423727755873,107.79483999978028,108.29663848876953,71900
3462016-05-16,107.8633264614608,107.90134362986464,107.56681110984842,107.72647857666016,23300
3472016-05-17,107.74926766321423,107.9469406625561,107.71884929334074,107.75686645507812,27000
3482016-05-18,107.414738688084,107.414738688084,106.44155964230822,106.6544418334961,51800
3492016-05-19,106.63162345259832,107.06499818601233,106.63162345259832,106.92813873291016,24300
3502016-05-20,106.64682904668665,107.01936703177458,106.64682904668665,106.98896026611328,17800
3512016-05-23,106.9053467219255,107.17905406779478,106.83692278576065,107.13343811035156,17400
3522016-05-24,106.74566661642254,106.96615918620833,106.62402794472919,106.78368377685547,30500
3532016-05-25,106.79887345625093,106.96613965064057,106.6772232055664,106.6772232055664,14600
3542016-05-26,106.80650079142447,107.30070071645719,106.80650079142447,107.1638412475586,69300
3552016-05-27,107.04220131060823,107.25509512738451,106.85212707519531,106.85212707519531,32600
3562016-05-31,106.6392345523315,107.27789273850901,106.58601980418894,107.1638412475586,22100
3572016-06-01,107.51191160960828,107.57283921391883,107.1768155962764,107.26058959960938,27900
3582016-06-02,107.59570023396655,107.85463387190829,107.59570023396655,107.78609466552734,1502100
3592016-06-03,108.65426894434788,108.83705174197215,108.59334134513979,108.7913589477539,18200
3602016-06-06,108.58568053384195,108.69991246760907,108.34197024747739,108.44097900390625,307800
3612016-06-07,108.75328533812717,108.8446709329436,108.63143013120383,108.6618881225586,688100
3622016-06-08,108.76087195632604,108.951266315642,108.76087195632604,108.9131851196289,9500
3632016-06-09,109.30922150465531,109.36253750949791,109.18736631137294,109.21021270751953,81200
3642016-06-10,109.61382039116019,109.84229591610693,109.46150724811166,109.60620880126953,26600
3652016-06-13,109.90324332808115,110.0022521182641,109.69761415645118,109.99462890625,84700
3662016-06-14,110.26881436269971,110.28404916834057,109.84233277077016,109.91849517822266,79200
3672016-06-15,110.04793665789083,110.42872536604962,110.00224387223163,110.21548461914062,178000
3682016-06-16,110.61152973429249,111.07609251381547,110.34497293821728,110.52775573730469,676300
3692016-06-17,110.43635364607535,110.43635364607535,109.90325169823959,110.0555648803711,26200
3702016-06-20,109.3244004260614,109.51479471046042,109.30155404159312,109.3548583984375,35100
3712016-06-21,109.39298565130096,109.58338001588626,109.11120571035464,109.15689849853516,24800
3722016-06-22,109.19493370715946,109.40055116737408,109.01215101066825,109.3548583984375,95800
3732016-06-23,108.78374732627593,109.08076214109403,108.53242531054482,108.63904571533203,102000
3742016-06-24,110.9313719460785,110.9313719460785,110.32210767406592,110.50489044189453,61900
3752016-06-27,111.63197860524882,111.99753237873703,111.56343945160945,111.92899322509766,118900
3762016-06-28,111.79961287100782,112.01285370533334,111.5939836304961,111.93669128417969,1167700
3772016-06-29,111.9214531003934,112.06614308799232,111.43404388427734,111.43404388427734,758500
3782016-06-30,111.63205828333376,112.16516033783088,111.31980864400215,111.64729309082031,127100
3792016-07-01,112.86150783556555,112.86150783556555,111.90809238898434,112.43437957763672,69400
3802016-07-05,112.87679502831024,113.34206235249435,112.81577502729222,113.18950653076172,257100
3812016-07-06,113.15896743270075,113.28100739707969,112.76997813941088,113.1513442993164,254800
3822016-07-07,112.21321990889325,113.22765569533065,112.21321990889325,113.01409149169922,146800
3832016-07-08,113.01408109524895,113.4564673730396,112.86153691217032,113.3115463256836,204100
3842016-07-11,112.91485042896569,113.15130714669998,112.60213912568263,112.64026641845703,28700
3852016-07-12,111.99206919423818,112.05308922071377,111.6030796186338,111.7098617553711,239800
3862016-07-13,112.41913898119533,112.41913898119533,112.11405064666302,112.28185272216797,131800
3872016-07-14,111.44285474801197,111.58777579647513,111.26742951805011,111.54963684082031,81800
3882016-07-15,111.00048125695338,111.08438231371143,110.71827390166563,110.91658020019531,1077500
3892016-07-18,111.1224684171485,111.24450837590632,110.63432022048822,110.7716064453125,703100
3902016-07-19,111.09962393899276,111.32844602736893,111.015722894534,111.24454498291016,94700
3912016-07-20,110.9318238335575,110.9318238335575,110.67249756000265,110.87080383300781,22200
3922016-07-21,110.37500703779614,111.0919656936129,110.2834712387604,111.04620361328125,28800
3932016-07-22,110.86314895576267,111.30552346593389,110.7792479338257,111.09959411621094,14300
3942016-07-25,111.16061290027461,111.22925601610852,110.90890983717864,110.98517608642578,24200
3952016-07-26,111.18350952606899,111.18350952606899,110.56569812020753,111.0843505859375,39500
3962016-07-27,111.25221737599415,111.75562386563277,111.25221737599415,111.7098617553711,38600
3972016-07-28,111.51148225029907,111.87759056882824,111.45809703056759,111.793701171875,32200
3982016-07-29,111.85466388799625,112.38858569770493,111.85466388799625,112.38095092773438,22900
3992016-08-01,111.26042938132439,111.97843756902815,111.26042938132439,111.79511260986328,26700
4002016-08-02,111.06183660276243,111.63471405082734,110.87087745340746,111.36737823486328,165900
4012016-08-03,111.48198699805573,111.48198699805573,111.0466060500879,111.39796447753906,17800
4022016-08-04,111.65001226907485,112.01665063221486,111.65001226907485,111.71112060546875,29400
4032016-08-05,111.48194915250272,111.48194915250272,110.87852336835071,110.91671752929688,25200
4042016-08-08,110.77159717961653,111.03893302106201,110.626466347438,110.92436218261719,43700
4052016-08-09,111.13061954939981,111.55072046265529,111.10770537795767,111.52017211914062,66500
4062016-08-10,111.68820786980126,111.93262956329075,111.47433451728914,111.75695037841797,39200
4072016-08-11,111.61183954422458,111.74933624133189,110.94730519801196,111.16117858886719,223400
4082016-08-12,111.78754233046716,112.06252409876448,111.566023087969,111.71878814697266,52100
4092016-08-15,111.4361330825965,111.48196141868571,111.08476308054118,111.1076889038086,33400
4102016-08-16,111.06185339081105,111.10769338397147,110.75632336774795,110.8785400390625,89800
4112016-08-17,110.85560449726839,111.29863110395118,110.85560449726839,111.09239196777344,46400
4122016-08-18,111.12294801675517,111.4437579979587,110.98546301990586,111.34446716308594,284600
4132016-08-19,110.91673991228542,111.10769910033031,110.66467238543932,110.89381408691406,41800
4142016-08-22,111.1611179259254,111.46664784463434,111.1611179259254,111.38263702392578,15300
4152016-08-23,111.44377638512475,111.62710139972587,111.2910113672357,111.40559387207031,59500
4162016-08-24,111.52014773757983,111.52014773757983,111.13822942341004,111.3062744140625,12000
4172016-08-25,111.10771774628778,111.29103113823099,110.98550104817507,111.00841522216797,22300
4182016-08-26,111.32920995769317,111.65002000457042,110.4355223295585,110.58828735351562,43400
4192016-08-29,110.87846067414556,111.26801292299963,110.86318068736259,111.18399047851562,31200
4202016-08-30,111.13823246539945,111.23753495947267,111.03892997132624,111.11531829833984,28500
4212016-08-31,111.20693201106941,111.32914862499406,110.97777877376514,111.12290954589844,15200
4222016-09-01,110.71829927728643,111.3302162189601,110.57296769061263,111.29961395263672,32000
4232016-09-02,110.90956380763475,111.0548954483158,110.49652642953791,110.78717803955078,30800
4242016-09-06,110.8101248156482,111.56737363157413,110.77188947524077,111.46028900146484,49700
4252016-09-07,111.78154444630242,111.78154444630242,111.5138270316315,111.56737518310547,10100
4262016-09-08,111.2154945113988,111.32257911940869,110.49650452695923,110.74126434326172,18900
4272016-09-09,109.99177386617843,110.21358801968404,109.81585149123552,109.89997863769531,86000
4282016-09-12,109.6857679022024,110.04526892732105,109.67047842934656,109.86934661865234,59700
4292016-09-13,109.95337458715483,109.95337458715483,108.8060350262454,109.31851196289062,56500
4302016-09-14,109.31089339212231,109.73158699939552,109.26500166611875,109.52506256103516,72900
4312016-09-15,109.35679877209036,109.52507623601026,109.09673784470353,109.4179916381836,77000
4322016-09-16,109.66279515981527,109.72398805030949,109.43333640965011,109.70104217529297,66700
4332016-09-19,109.6092294014621,109.63217527035037,109.39506017760664,109.45625305175781,15800
4342016-09-20,109.6627927573392,109.89226317382764,109.54041865038222,109.6322021484375,74000
4352016-09-21,109.5098463181734,110.02998018254672,109.31862286403019,110.00703430175781,24300
4362016-09-22,110.19051779761706,110.53471741981951,110.152270801518,110.35115051269531,24200
4372016-09-23,110.43535023562222,110.48124198775203,110.28236216672151,110.35885620117188,28700
4382016-09-26,110.50415268099188,110.90190052506512,110.50415268099188,110.7565689086914,24200
4392016-09-27,111.21550431782165,111.21550431782165,111.0089914871735,111.1772689819336,11300
4402016-09-28,111.11605919624024,111.39906599829567,110.97837232541181,111.07781219482422,15200
4412016-09-29,110.73358272007397,111.29195144215133,110.73358272007397,111.2384033203125,341400
4422016-09-30,111.12376384198699,111.21554735779492,110.52714764653052,110.77191925048828,131900
4432016-10-03,110.85920222723271,110.86685721557343,110.44559911673154,110.50687408447266,47400
4442016-10-04,110.42259041264586,110.46088871724295,109.74092266402393,109.80985260009766,47800
4452016-10-05,109.64902903996177,109.72561397120438,109.22777101361666,109.44988250732422,78600
4462016-10-06,109.26609516102273,109.35034678621483,109.08992523479914,109.15886688232422,19800
4472016-10-07,109.31965288774742,109.31965288774742,108.9443599294087,109.26604461669922,13800
4482016-10-10,108.76057866980692,108.85248527813695,108.63037374567101,108.82185363769531,53700
4492016-10-11,108.82953422348334,109.0593124853589,108.64572096358917,108.81422424316406,63800
4502016-10-12,108.63029504547399,108.84475143421199,108.43116030935917,108.74517822265625,20100
4512016-10-13,109.1894927332864,109.26608936558233,109.08991944870274,109.14353942871094,7500
4522016-10-14,108.67635355688374,108.95974012635837,108.39296698740912,108.47721862792969,25900
4532016-10-17,108.58440888373698,108.9290703152938,108.58440888373698,108.79119873046875,16800
4542016-10-18,108.53080886524,109.04397361315756,108.53080886524,109.0286636352539,23400
4552016-10-19,108.78360375915175,109.22018371712232,108.78360375915175,109.12826538085938,32500
4562016-10-20,109.2507633665965,109.2737400179725,109.03630682908393,109.08226013183594,15000
4572016-10-21,109.29673481732252,109.30440149372403,109.00569328923274,109.18950653076172,34100
4582016-10-24,109.18182038604422,109.18182038604422,108.77588401082714,108.89842224121094,22300
4592016-10-25,108.75286417500453,109.25070694706042,108.72988753549419,108.9749755859375,16400
4602016-10-26,108.72228040777355,108.82185369151708,108.56909883147937,108.62271881103516,16100
4612016-10-27,108.12487631417903,108.13253130340814,107.78786979599482,108.05594635009766,22100
4622016-10-28,107.84914807376207,108.14785628093584,107.84914807376207,107.99467468261719,44000
4632016-10-31,108.14018536352378,108.25506862358995,108.07891039582015,108.2474136352539,19000
4642016-11-01,107.77033899712228,108.38393663043851,107.68596917624878,108.27655792236328,59300
4652016-11-02,108.45294604271055,108.73674177873022,108.34556735171378,108.59101104736328,26100
4662016-11-03,108.25355985866763,108.45297413548782,108.2305509691654,108.37628173828125,15200
4672016-11-04,108.52963947532763,108.80575775414285,108.52963947532763,108.7137222290039,44700
4682016-11-07,108.28424963561751,108.33027912446825,108.15386200905101,108.222900390625,229100
4692016-11-08,108.26888690669121,108.38393133708122,107.7856768922514,107.86238098144531,27600
4702016-11-09,106.99569747640379,107.02637209679199,105.3773391467966,105.50006103515625,80900
4712016-11-10,105.16259386733626,105.5997745530452,104.77143096923828,104.77143096923828,157300
4722016-11-11,105.00149683343581,105.07053520308601,104.41858547944918,104.5489730834961,114000
4732016-11-14,103.92763773520161,104.40317004469723,103.6055018123116,103.82025909423828,390900
4742016-11-15,104.06576846970012,104.22684240279362,103.88936307890464,104.0120849609375,46100
4752016-11-16,104.00436876032407,104.31116161312146,103.77426826902747,104.2114486694336,200500
4762016-11-17,103.83563330190039,103.94301197498145,103.37543230104002,103.4828109741211,51400
4772016-11-18,103.54422101460386,103.68995179079856,102.7848925139383,103.03800201416016,72500
4782016-11-21,103.20669604537916,103.33708360237186,103.06096533362319,103.26039123535156,114400
4792016-11-22,103.29108962851639,103.52119018936344,103.13769315575193,103.22972869873047,130100
4802016-11-23,102.62381676740821,102.97662751272823,101.74944392876947,102.89225769042969,100900
4812016-11-25,102.99198230000508,103.08401786075731,102.65450297270962,102.80789947509766,80300
4822016-11-28,103.17603498370406,103.40613552176744,103.06865629306108,103.33709716796875,145900
4832016-11-29,103.19908876351296,103.58258592599097,103.068701132679,103.52122497558594,63900
4842016-11-30,102.50881420411885,102.89998890441275,102.43212177320017,102.57017517089844,139500
4852016-12-01,101.83503529257999,102.05010306432365,101.45098402584993,101.99633026123047,116500
4862016-12-02,102.1883530642647,102.72603419904615,102.1883530642647,102.54936218261719,104000
4872016-12-05,102.1115783662624,102.85663894881243,101.9579601649806,102.47258758544922,35400
4882016-12-06,102.42648094233415,102.66459086040064,102.42648094233415,102.5724105834961,22800
4892016-12-07,102.79515835910105,103.01790292581435,102.77979302750614,102.96414184570312,31600
4902016-12-08,102.40345085076429,102.55706903659153,102.29590522833728,102.34967803955078,57600
4912016-12-09,102.1653242472166,102.33430775955532,101.55085153360208,101.61228942871094,92700
4922016-12-12,101.71979059294274,101.71979059294274,101.29734366835201,101.68907165527344,88200
4932016-12-13,101.8657545407911,101.94256948249203,101.58156035306392,101.84271240234375,131100
4942016-12-14,102.29589719873954,102.31126253221107,100.8825912475586,100.8825912475586,187800
4952016-12-15,101.35883926638427,101.35883926638427,100.73666622316186,100.84420013427734,67700
4962016-12-16,100.95174305874912,101.25131439537194,100.69827945445314,100.8211669921875,127600
4972016-12-19,101.42029809794462,101.56623951892757,101.18218808279124,101.52783203125,38000
4982016-12-20,101.17448177817849,101.3357767709547,100.98245611609119,101.23593139648438,106400
4992016-12-21,101.20516232343455,101.49704496954942,101.20516232343455,101.38951110839844,28600
5002016-12-22,101.27182731064666,101.41799788588148,101.09488954317844,101.31029510498047,130200
5012016-12-23,101.44111026734204,101.67190537209737,101.42572079669792,101.44879913330078,21100
5022016-12-27,101.11798388676237,101.2410761526364,101.10259441884698,101.2333755493164,48700
5032016-12-28,101.2487774435489,101.8873054450721,101.2487774435489,101.80268096923828,29200
5042016-12-29,101.91035599504308,102.22577547703753,101.91035599504308,102.01805877685547,44600
5052016-12-30,101.97189941433311,102.54118050079082,101.97189941433311,102.26422882080078,68000
5062017-01-03,101.77189220911961,102.48735575189868,101.77189220911961,102.3950424194336,27800
5072017-01-04,102.34884024486297,102.61810302734375,102.23344861735464,102.61810302734375,67400
5082017-01-05,102.84125247015359,103.4720916748047,102.71817191450106,103.47209167480469,156200
5092017-01-06,102.9720476874415,103.09512824586447,102.84125478501437,102.87972259521484,13800
5102017-01-09,103.33361326355175,103.50285048118359,103.25667765112482,103.38745880126953,28100
5112017-01-10,103.47208327944861,103.52594055589273,103.26436651687698,103.38745880126953,152700
5122017-01-11,103.45668851090223,103.86442141068582,103.22589342416745,103.47976684570312,35100
5132017-01-12,103.8182649282225,104.0490600153733,103.53362430601447,103.54131317138672,77600
5142017-01-13,103.3182228431647,103.46439346219582,102.91048992624961,103.24128723144531,71400
5152017-01-17,104.06440828330462,104.09517547133791,103.64128608083979,103.88745880126953,36100
5162017-01-18,103.47208001683289,103.54901562683393,102.97972263351373,102.98741149902344,29200
5172017-01-19,102.73350972816306,102.81044531693746,102.30269860396096,102.55657196044922,14200
5182017-01-20,102.47965612394559,102.5411905133096,102.14884715281484,102.51811218261719,22000
5192017-01-23,102.68736715913816,103.44129846865425,102.6104432985325,103.1335678100586,58300
5202017-01-24,102.86431101650163,103.00278100118928,102.47965651851545,102.64120483398438,38800
5212017-01-25,102.1257930910908,102.27965257851099,101.87960852023733,102.00270080566406,19900
5222017-01-26,101.98730683091264,102.2334796238327,101.73343343467583,102.17963409423828,20300
5232017-01-27,102.31805501853214,102.44883608622534,102.2257417328002,102.40267944335938,15500
5242017-01-30,102.34117615373798,102.57966006745961,102.2873306274414,102.2873306274414,25300
5252017-01-31,102.39504961088193,102.89509584848709,102.31042513727058,102.73353576660156,25100
5262017-02-01,102.32439919032558,102.66340217418835,102.12408458906195,102.57865142822266,32900
5272017-02-02,102.90994757093638,103.0332117567179,102.50159454345703,102.50159454345703,42400
5282017-02-03,102.81750663361638,102.97930781151014,102.31671417732646,102.51702880859375,27400
5292017-02-06,102.99473641280163,103.25670085547073,102.81753450801541,103.16423797607422,14100
5302017-02-07,103.12571213992669,103.56486667844861,102.9330978189752,103.38766479492188,17800
5312017-02-08,103.77289185406096,104.12729561570897,103.71125386154718,104.0194320678711,205100
5322017-02-09,104.01943578893538,104.01943578893538,103.27980336480127,103.35684204101562,263500
5332017-02-10,102.94079611470998,103.32602474896063,102.94079611470998,103.27208709716797,51500
5342017-02-13,103.08719753353475,103.08719753353475,102.8714704123675,103.01014709472656,18700
5352017-02-14,103.0255179291107,103.0255179291107,102.30898675753863,102.57865142822266,44500
5362017-02-15,102.22424724936342,102.4245736288911,102.20884657112506,102.37063598632812,23100
5372017-02-16,102.57867704792521,102.9407928932884,102.55556427109306,102.77899169921875,32000
5382017-02-17,103.2412787745184,103.28750433177636,103.05636478924103,103.13341522216797,18000
5392017-02-21,102.84061713503287,103.31059646698725,102.84061713503287,103.12569427490234,7100
5402017-02-22,103.45699046472627,103.45699046472627,102.90226034779124,103.19503784179688,20400
5412017-02-23,103.37223233546597,103.55714628001193,103.37223233546597,103.52632141113281,56800
5422017-02-24,103.9346472859371,104.24283714765343,103.89613383993357,104.16578674316406,21800
5432017-02-27,104.11188024871609,104.11188024871609,103.71893957139964,103.79598999023438,47800
5442017-02-28,103.88848677235737,104.06570046235753,103.79603563409538,103.85767364501953,18100
5452017-03-01,102.83231964842989,102.97119454076521,102.48515007566893,102.84004211425781,60300
5462017-03-02,102.56229511323264,102.73202453785011,102.36942183726283,102.57772827148438,38100
5472017-03-03,102.5777281054757,102.6625928176471,102.1456820794801,102.62401580810547,89400
5482017-03-06,102.67028507228456,102.67028507228456,102.34625944001716,102.53141021728516,18100
5492017-03-07,102.36943817138672,102.44658043085319,102.276862751206,102.36943817138672,23000
5502017-03-08,101.67508342219372,101.9913984587828,101.62108501978085,101.82939147949219,21700
5512017-03-09,101.71363219594623,101.7290653518015,101.35875201561626,101.36646270751953,25100
5522017-03-10,101.5747794286988,101.60563397149522,101.35103984823762,101.5979232788086,14400
5532017-03-13,101.41273432830083,101.44360063511878,101.18900657808142,101.25843811035156,16700
5542017-03-14,101.2815864971247,101.52074741147995,101.24300949789543,101.38959503173828,31300
5552017-03-15,101.58249444510729,103.91240688907828,101.56706128702723,102.33855438232422,43100
5562017-03-16,102.09166511344752,102.22281750439225,101.99136726129339,102.01451110839844,34400
5572017-03-17,102.0993876802277,102.50056736345671,102.0993876802277,102.46199035644531,10600
5582017-03-20,102.45423637359565,102.78597259521484,102.45423637359565,102.78597259521484,55300
5592017-03-21,102.7243028194532,103.27206810689167,102.63943810652754,103.2489242553711,135600
5602017-03-22,103.4803757567476,103.79667898859019,103.46494259820261,103.5575180053711,62900
5612017-03-23,103.57296566732539,103.57296566732539,103.27208377984431,103.44952392578125,45500
5622017-03-24,103.45722149794241,103.72723699903923,103.45722149794241,103.59608459472656,68000
5632017-03-27,103.88153687358867,104.19785185668823,103.87382618084844,103.8892593383789,5700
5642017-03-28,104.03581621193118,104.0666707464325,103.44947410798541,103.51890563964844,71300
5652017-03-29,103.68866512133991,103.89697154886919,103.65781057787825,103.88153839111328,24200
5662017-03-30,103.69640349901377,103.72725804721024,103.4495200252342,103.47266387939453,14500
5672017-03-31,103.4572348839179,103.77353812486817,103.4572348839179,103.69639587402344,15200
5682017-04-03,103.81146807841047,104.43730192267637,103.78828992043769,104.3214111328125,33100
5692017-04-04,104.33685882848994,104.37549302288888,104.12825539983723,104.1436996459961,32300
5702017-04-05,103.91197396148057,104.47599577673647,103.90424004473952,104.42190551757812,20200
5712017-04-06,104.31371425203031,104.36780449950257,104.08193259001968,104.30599212646484,28900
5722017-04-07,104.61507152711282,104.75415235281004,103.97379302978516,103.97379302978516,51000
5732017-04-10,104.12828787674879,104.36008132593638,104.12828787674879,104.2673568725586,34100
5742017-04-11,104.47591773868828,104.93950439560078,104.47591773868828,104.86223602294922,37000
5752017-04-12,104.83135053689857,105.29493731134828,104.83135053689857,105.22540283203125,49400
5762017-04-13,105.34136280870315,105.69678114111846,105.22547193373575,105.44953155517578,32300
5772017-04-17,105.5576165164915,105.65806305474108,105.20221025568503,105.35673522949219,16800
5782017-04-18,105.63492373178002,106.26847989414797,105.57311136163366,106.14486694335938,16900
5792017-04-19,105.82804775796306,105.88986010754418,105.6889670240305,105.74305725097656,36200
5802017-04-20,105.58855221225869,105.65036457351312,105.3722148426194,105.53446197509766,7900
5812017-04-21,105.64265343903581,105.82036843702538,105.53448473089237,105.58084106445312,19800
5822017-04-24,105.03227423411847,105.27178981453169,104.89319344547235,105.1790771484375,49600
5832017-04-25,104.89319389135945,104.92410597319214,104.42961876941308,104.45279693603516,16700
5842017-04-26,104.51459000705609,104.83909606933594,104.45277764431192,104.83909606933594,104000
5852017-04-27,104.68456214506703,105.03224634008853,104.68456214506703,104.8931655883789,17600
5862017-04-28,104.70003873909756,105.13272537514797,104.6073260689823,105.04000091552734,56600
5872017-05-01,104.95953116963977,105.09882303416597,104.371440138322,104.67322540283203,97900
5882017-05-02,104.61903620775507,105.05236761442073,104.61903620775507,104.99820709228516,15200
5892017-05-03,105.08327225090545,105.08327225090545,104.64994106837874,104.7041015625,12400
5902017-05-04,104.26310656531798,104.40238662150672,104.15477369692772,104.3791732788086,40300
5912017-05-05,104.27081409104623,104.4952136162856,104.1470017563101,104.3404541015625,6000
5922017-05-08,104.27079856809286,104.27079856809286,103.89937342657323,104.0618667602539,16500
5932017-05-09,103.77557828996045,103.8839111328125,103.69819262761143,103.8839111328125,162800
5942017-05-10,104.17793549704307,104.17793549704307,103.71364525799649,103.8297119140625,27200
5952017-05-11,103.6826980855093,104.00769652988541,103.54340629083883,103.8297119140625,83500
5962017-05-12,104.19337498276589,104.50290566082879,104.19337498276589,104.43326568603516,12600
5972017-05-15,104.23986691105925,104.39462642578235,104.21664176682637,104.3404541015625,17500
5982017-05-16,104.32497682762455,104.68092249803627,104.32497682762455,104.479736328125,13200
5992017-05-17,105.16846986710928,105.70240040211004,105.12204317839581,105.60953521728516,24500
6002017-05-18,105.71011551829254,105.82618221951178,105.53987648490708,105.5708236694336,22100
6012017-05-19,105.48571523757018,105.68690145410405,105.33868954543568,105.64820861816406,7600
6022017-05-22,105.65598267025652,105.65598267025652,105.43158302824152,105.47027587890625,10000
6032017-05-23,105.60180746327616,105.71787419175514,105.10656974276813,105.11430358886719,24400
6042017-05-24,105.23808907325115,105.50892711367732,105.07558388751633,105.4315414428711,22200
6052017-05-25,105.48569779656574,105.5089111328125,105.44700496702323,105.5089111328125,2100
6062017-05-26,105.59407353632722,105.7024064186242,105.4625155009536,105.52442169189453,14500
6072017-05-30,105.81073214238599,105.95001220703125,105.72561261152572,105.95001220703125,52000
6082017-05-31,105.94997335187843,106.16663902235601,105.84164051663964,106.02735900878906,13600
6092017-06-01,105.83053155942554,106.00877240987234,105.79953777789426,105.93128204345703,23500
6102017-06-02,106.55123764405397,106.837974396425,106.41949341120319,106.70623016357422,34200
6112017-06-05,106.3807617186421,106.53575426641808,106.35751342773438,106.35751342773438,28900
6122017-06-06,106.79922485351562,106.8999753139867,106.6519778190337,106.79922485351562,8100
6132017-06-07,106.69852604444054,106.75277995716442,106.4505402546122,106.55903625488281,16400
6142017-06-08,106.54347364993676,106.54347364993676,106.2334886303367,106.38848114013672,12400
6152017-06-09,106.1250459937437,106.30328687827918,106.07079208422013,106.27229309082031,59000
6162017-06-12,106.11723686831381,106.24899291992188,106.10174589473576,106.24899291992188,23400
6172017-06-13,106.09400343356177,106.58224114853793,106.09400343356177,106.20249938964844,9800
6182017-06-14,107.00077791683691,107.62850562222297,106.9310211966562,107.08601379394531,125500
6192017-06-15,106.83796097662643,106.95420239537286,106.82245817907032,106.94645690917969,29600
6202017-06-16,106.88450480690099,107.12474506198753,106.88450480690099,107.03949737548828,17300
6212017-06-19,106.91551325803803,107.00076094680357,106.7295150756836,106.7295150756836,12800
6222017-06-20,106.92322747481592,107.26421813014467,106.92322747481592,107.19447326660156,21700
6232017-06-21,107.0162404273831,107.27972895519146,107.00849493839132,107.2409896850586,35800
6242017-06-22,107.3727279661469,107.3727279661469,107.14797872099443,107.34947967529297,16400
6252017-06-23,107.19448712787566,107.38047345470709,107.19448712787566,107.34947967529297,6500
6262017-06-26,107.48893889704513,107.62844042772817,107.42693953064935,107.46569061279297,6100
6272017-06-27,107.04725753609834,107.04725753609834,106.55901969815253,106.7295150756836,22300
6282017-06-28,106.63654129130836,106.63654129130836,106.24129656006812,106.48153686523438,11400
6292017-06-29,105.76850640947087,106.07850327514961,105.65226497557342,105.99325561523438,23900
6302017-06-30,105.96999745996402,105.96999745996402,105.68324890776832,105.70649719238281,14400
6312017-07-03,105.81905476577414,105.83458090087721,105.26800132081183,105.29904174804688,15400
6322017-07-05,105.3223344857792,105.70264785063931,105.29129405575713,105.45427703857422,31600
6332017-07-06,105.08950480558569,105.10503094429824,104.83338865318468,105.04293823242188,14000
6342017-07-07,104.82563587221343,104.91101188387395,104.69369328018817,104.81787872314453,65300
6352017-07-10,104.85662632371775,104.97304270598238,104.83334304726482,104.89542388916016,15200
6362017-07-11,104.89551329378541,105.11283195455039,104.84118955008356,105.03522491455078,14700
6372017-07-12,105.48532931156844,105.64831229438552,105.3223344857792,105.45427703857422,18200
6382017-07-13,105.31460717629689,105.33013331719279,105.0041435732563,105.20594787597656,10300
6392017-07-14,105.72590131317865,105.72590131317865,105.32230477889614,105.37664031982422,13900
6402017-07-17,105.39994995016605,105.62502562879202,105.36114053165213,105.55517578125,19000
6412017-07-18,105.95105595107343,106.06748426433333,105.87344891854448,106.0597152709961,23400
6422017-07-19,106.05964270807353,106.14501867552798,106.01307615182012,106.04412841796875,22800
6432017-07-20,106.30804699937846,106.38566584626474,106.05967616372098,106.10625457763672,64100
6442017-07-21,106.4244401083022,106.57190877929062,106.39339968213287,106.44772338867188,14400
6452017-07-24,106.34688308753933,106.39344967015758,106.21494048912885,106.2692642211914,252600
6462017-07-25,105.72594252868639,105.73369967628491,105.41549082311774,105.43877410888672,17000
6472017-07-26,105.32232664337535,105.85786580441331,105.31456949719048,105.74920654296875,17600
6482017-07-27,105.4620590209961,105.56294931322635,105.29906417512626,105.4620590209961,21800
6492017-07-28,105.50077813647059,105.79571533203125,105.50077813647059,105.79571533203125,8500
6502017-07-31,105.6172897845088,105.81132507324219,105.6172897845088,105.81132507324219,32800
6512017-08-01,105.53997894865577,106.24735284500784,105.53997894865577,106.20071411132812,37300
6522017-08-02,106.06078386238676,106.3872668162275,106.06078386238676,106.1618423461914,11900
6532017-08-03,106.41065435782222,106.79155731201172,106.41065435782222,106.79155731201172,22900
6542017-08-04,106.34848227930108,106.34848227930108,106.00644885573713,106.23965454101562,22500
6552017-08-07,106.20074874335977,106.3717653968378,106.12302144898875,106.32512664794922,30400
6562017-08-08,106.28629603447214,106.29407706969263,106.02977096021345,106.18524932861328,8100
6572017-08-09,106.78378732977784,106.78378732977784,106.4417539251204,106.51949310302734,33700
6582017-08-10,106.62829989402232,106.9703332315061,106.58166114097106,106.94701385498047,19600
6592017-08-11,106.75263162920204,107.04802608584879,106.75263162920204,107.04024505615234,6400
6602017-08-14,106.7759966085078,106.90037452352546,106.68271910290997,106.69825744628906,17300
6612017-08-15,106.15414113585011,106.44953578057455,106.15414113585011,106.37957763671875,8200
6622017-08-16,106.18520314104607,106.75266098260789,106.1618837681962,106.62051391601562,22800
6632017-08-17,106.58165126823583,107.12578977231476,106.5661010648822,107.10247039794922,43200
6642017-08-18,107.28901187634833,107.36673915207146,106.9702980203006,107.11021423339844,42100
6652017-08-21,107.1879560195844,107.2890145279818,107.0946785418805,107.2501449584961,17100
6662017-08-22,107.14911907197957,107.14911907197957,106.90814427366078,106.94701385498047,15400
6672017-08-23,107.32791671484847,107.48338317871094,107.2657277570373,107.48338317871094,25100
6682017-08-24,107.2190753304967,107.35900344853951,107.180217611186,107.20353698730469,5300
6692017-08-25,107.31242133512889,107.53784604369753,107.27355173397237,107.46788787841797,15600
6702017-08-28,107.39789961271258,107.62332425810142,107.36679919596911,107.56891632080078,8200
6712017-08-29,108.2218413001356,108.2218413001356,107.71657240418239,107.8642578125,38300
6722017-08-30,107.7710012747224,107.87982899014857,107.73991272517122,107.77877044677734,25000
6732017-08-31,107.90312607211733,108.09746208531871,107.86425649721127,108.02750396728516,19400
6742017-09-01,107.89591745600536,107.89591745600536,107.5455831254912,107.59229278564453,79000
6752017-09-05,108.10613650978979,108.65110241293314,108.10613650978979,108.63552856445312,12100
6762017-09-06,108.62000117183469,108.69006569324948,108.07503509521484,108.07503509521484,96600
6772017-09-07,108.48762873554399,109.071523374854,108.48762873554399,108.90802764892578,497900
6782017-09-08,108.83012953066209,108.84570337476862,108.65886476293991,108.81456756591797,63800
6792017-09-11,108.23847377203529,108.27740244968565,107.97377777099611,107.9737777709961,15400
6802017-09-12,107.75578847554539,107.7635694591162,107.11739144181203,107.59229278564453,29600
6812017-09-13,107.63901288339662,107.63901288339662,107.33538818359375,107.33538818359375,28300
6822017-09-14,107.28870708999231,107.47555767784695,107.28870708999231,107.4599838256836,11400
6832017-09-15,107.42102813720703,107.49888549908765,107.26532529281137,107.42102813720703,35600
6842017-09-18,107.17970780108989,107.23421034088432,106.98507623788328,107.08628845214844,15700
6852017-09-19,107.148569788496,107.17970561105099,106.92279052734375,106.92279052734375,21900
6862017-09-20,107.03176836198296,107.03176836198296,106.60357661726692,106.78264617919922,24900
6872017-09-21,106.89943402625008,107.06292976037923,106.68922861933186,106.697021484375,8700
6882017-09-22,107.03178146664318,107.07849113917375,106.88385958405144,106.93836212158203,9500
6892017-09-25,107.00841025384402,107.4443829698981,106.95391960402004,107.42102813720703,119000
6902017-09-26,107.24198336513078,107.3198407363804,107.14077115837968,107.2964859008789,15300
6912017-09-27,106.40115894011555,106.58800947766427,106.29216576305346,106.41673278808594,43300
6922017-09-28,106.07418230141306,106.3622331602107,106.07418230141306,106.2999496459961,17600
6932017-09-29,106.43230792851959,106.45566276107613,106.09753552960015,106.21430969238281,114600
6942017-10-02,106.34533913244549,106.42331539933659,106.15041036272567,106.16600799560547,119700
6952017-10-03,106.07241096766239,106.32971831528987,106.07241096766239,106.30632781982422,46300
6962017-10-04,106.33749905897756,106.33749905897756,106.04899651756008,106.29071807861328,460100
6972017-10-05,106.22052775904454,106.22052775904454,105.97102524759599,106.07238006591797,17100
6982017-10-06,105.62017527104922,105.95544693449462,105.47982041605755,105.85408020019531,40000
6992017-10-09,105.91643950907488,106.07238006591797,105.89304902042352,106.07238006591797,5800
7002017-10-10,106.07243084307349,106.41550737086105,106.07243084307349,106.17379760742188,7800
7012017-10-11,106.26733040153275,106.32970901648775,106.16597556254712,106.20496368408203,14500
7022017-10-12,106.32976113373692,106.96132856064906,106.22840624507245,106.54808044433594,109100
7032017-10-13,106.93793863527993,107.03151255283667,106.74300982850946,107.01591491699219,12700
7042017-10-16,106.75854222414091,106.93787328547758,106.70396837830059,106.85210418701172,15500
7052017-10-17,106.6260137584144,106.89111397195543,106.6260137584144,106.8287353515625,73000
7062017-10-18,106.4311033118761,106.45449381135285,106.31415081449236,106.43889617919922,23400
7072017-10-19,106.78196814030434,106.90672539718952,106.57144175649898,106.5792465209961,21000
7082017-10-20,105.96321868896484,106.06458540306924,105.83066862302154,105.96321868896484,62100
7092017-10-23,106.02559908861522,106.17374678174181,106.01001336118222,106.07238006591797,8300
7102017-10-24,105.68258433206705,105.77615823872272,105.6124128252069,105.64360809326172,38300
7112017-10-25,105.21470753519527,105.43302670772326,105.19910990929966,105.38624572753906,36200
7122017-10-26,105.5032417352902,105.5032417352902,105.19136047363281,105.19136047363281,9300
7132017-10-27,105.31609250515653,105.55780220965714,105.26929961936204,105.51881408691406,91000
7142017-10-30,105.31610061439405,106.12699890136719,105.31610061439405,106.12699890136719,42800
7152017-10-31,106.18935787622218,106.19715074092716,106.11138163915884,106.11918640136719,7900
7162017-11-01,106.13399863678174,107.1570810857786,105.77475849948357,106.25895690917969,178500
7172017-11-02,106.4542348016815,106.61042673528226,106.4308066074754,106.57919311523438,13400
7182017-11-03,106.65728129019591,106.7744222461246,106.52450565123789,106.76661682128906,5500
7192017-11-06,106.86032292741261,106.96185302734375,106.81346654796083,106.96185302734375,24400
7202017-11-07,106.98528961411222,107.14928695506526,106.93061588934165,107.0790023803711,6700
7212017-11-08,107.09463891622406,107.14149530537787,106.87596782238572,106.8915786743164,8100
7222017-11-09,106.70417674226928,106.86817414061703,106.59484117114295,106.71978759765625,279200
7232017-11-10,106.17314495453591,106.22000136960385,105.91542275497477,105.93104553222656,71900
7242017-11-13,106.19655634907188,106.19655634907188,105.96226239413805,105.98570251464844,29400
7252017-11-14,106.05594950922963,106.2746206118248,106.05594950922963,106.26681518554688,10300
7262017-11-15,106.69634227379122,106.8603515625,106.49329393619702,106.8603515625,19300
7272017-11-16,106.61821310585651,106.73535404285819,106.37611389160158,106.37611389160156,16200
7282017-11-17,106.64950839985599,106.75884397651987,106.5948465698661,106.6573257446289,17500
7292017-11-20,106.4854360679967,106.63381059738956,106.44638512166144,106.52447509765625,220600
7302017-11-21,106.79003640099813,106.84469820379725,106.45421249328461,106.57136535644531,23800
7312017-11-22,106.63385123308535,106.94624700613855,106.63385123308535,106.90719604492188,15100
7322017-11-24,106.79006511866136,106.86815513175672,106.73539138448137,106.75881958007812,44300
7332017-11-27,106.8369231857212,106.87597415122212,106.64168027489814,106.7822494506836,497000
7342017-11-28,106.9540375199933,107.06337304614812,106.73536646768369,106.82127380371094,12000
7352017-11-29,106.32146993616756,106.32146993616756,106.15746066178144,106.30584716796875,14900
7362017-11-30,106.17308490350976,106.17308490350976,105.85288369273326,105.96221923828125,39000
7372017-12-01,106.36265824082435,107.19178135895356,106.05760328348765,106.70682525634766,86800
7382017-12-04,106.37052083582333,106.63646381753398,106.30011433510028,106.61299896240234,71400
7392017-12-05,106.48791150347708,106.90247344970703,106.48791150347708,106.90247344970703,35500
7402017-12-06,107.20746675986852,107.3795503289316,107.14488983154297,107.14488983154297,23400
7412017-12-07,107.26225370580713,107.26225370580713,106.61303133427032,106.76165008544922,8400
7422017-12-08,106.70690220750845,106.75383193704579,106.51917135402606,106.64432525634766,22800
7432017-12-11,106.73820494952906,106.84771163874122,106.55829172520383,106.58175659179688,11900
7442017-12-12,106.39400102217975,106.44874838026654,106.18280536023389,106.43311309814453,28200
7452017-12-13,106.65995646515177,106.96501159667969,106.54263215892229,106.96501159667969,25000
7462017-12-14,106.80855735951151,107.15272451404063,106.64429142291198,107.05885314941406,38900
7472017-12-15,106.98846938386967,107.23877713438395,106.92589244624111,107.16055297851562,17500
7482017-12-18,107.05880990937854,107.05880990937854,106.64424835031393,106.70682525634766,23600
7492017-12-19,106.28449701555552,106.29231465681107,105.75259902692412,105.9246826171875,21000
7502017-12-20,105.43189952009313,105.64309519293263,105.36150494092345,105.3927993774414,48700
7512017-12-21,105.39825371393385,105.68034008086978,105.39825371393385,105.6176528930664,19500
7522017-12-22,105.61764874238155,105.73519169852798,105.58631112789067,105.72734832763672,13000
7532017-12-26,105.75873512593958,106.00947199920108,105.75873512593958,105.86060333251953,8500
7542017-12-27,106.17399860266096,106.65197796761365,106.17399860266096,106.59712219238281,15200
7552017-12-28,106.54229020844518,106.54229020844518,106.34639720033321,106.46392822265625,18600
7562017-12-29,106.47182078204037,106.71472631129707,106.47182078204037,106.57367706298828,34300
7572018-01-02,106.44044230978768,106.44044230978768,105.83710033836236,106.08783721923828,129000
7582018-01-03,106.29941197505552,106.33859297796963,106.0565064958968,106.28373718261719,58100
7592018-01-04,106.02507718640192,106.27582585141327,105.93105241519987,106.26798248291016,71900
7602018-01-05,106.22889009314923,106.26022772070358,105.92328545358833,106.08000946044922,24500
7612018-01-08,106.1583447190967,106.1583447190967,105.84492066176267,106.00163269042969,43400
7622018-01-09,105.64119540627358,105.64119540627358,105.1553725778788,105.17887878417969,20900
7632018-01-10,104.64603647708235,105.16319683441561,104.63036169027734,105.10050964355469,24500
7642018-01-11,104.97512703941696,105.41392538471442,104.89676506788891,105.27288818359375,23400
7652018-01-12,105.10050137574888,105.35908153407412,105.03781418981929,105.29639434814453,16600
7662018-01-16,105.53928019190808,105.57846117040879,105.25719388560127,105.47659301757812,30700
7672018-01-17,105.36690936038342,105.56280232610789,105.1318354102425,105.25720977783203,22400
7682018-01-18,104.79486494563595,104.92022730865511,104.61463487790576,104.68516540527344,26500
7692018-01-19,104.54419019036871,104.55986498045624,104.29345333077642,104.32479095458984,29100
7702018-01-22,104.52067267560392,104.58335987281043,104.27776725915388,104.33261108398438,26900
7712018-01-23,104.69302730382792,104.84190785689333,104.56765294794583,104.70870208740234,25400
7722018-01-24,104.30914657900269,104.42668960438994,104.18378409083411,104.37183380126953,12500
7732018-01-25,104.34044872604807,104.77141571044922,104.20724292293492,104.77141571044922,25300
7742018-01-26,104.65386634388209,104.65386634388209,104.2620803740674,104.4266357421875,27200
7752018-01-29,104.06619632309081,104.06619632309081,103.78410992235317,104.03485870361328,16000
7762018-01-30,103.8154989981426,103.85466804830264,103.54907532759427,103.66661834716797,33300
7772018-01-31,104.0191733530656,104.0191733530656,103.4706753952063,103.79977416992188,19100
7782018-02-01,103.75266647454768,103.82329703615619,102.92860732975862,102.99139404296875,185400
7792018-02-02,102.57548210185884,102.66966819566491,102.24586071190177,102.48130798339844,36800
7802018-02-05,102.30081095126008,103.65069596450168,102.12029457744127,103.36030578613281,99500
7812018-02-06,103.19546198510592,103.33672311945234,102.63039349703622,102.81089782714844,250400
7822018-02-07,102.92864273698918,102.96004209206609,102.15952619243745,102.2223129272461,195100
7832018-02-08,101.81420513866254,102.59117750965609,101.71218717302554,102.2223129272461,66200
7842018-02-09,101.93976597691673,102.55192159626722,101.86913539976331,101.90837860107422,39100
7852018-02-12,102.12812638662953,102.50483477430153,102.01039678243323,102.14381408691406,189100
7862018-02-13,102.15950046629949,102.33216094970703,102.05747055101082,102.33216094970703,40500
7872018-02-14,102.03395392457199,102.03395392457199,101.51598431315418,101.57091522216797,35500
7882018-02-15,101.71218104257024,101.94761631473085,101.71218104257024,101.74356842041016,205900
7892018-02-16,102.17517126703113,102.27720115348801,101.93972413115922,102.05744171142578,15200
7902018-02-20,101.82992715007289,101.86131453668867,101.64942273249963,101.84562683105469,17100
7912018-02-21,101.93975014877257,101.93975014877257,101.1470902968803,101.20987701416016,37100
7922018-02-22,101.47673474166089,101.6023082048809,101.41394801005089,101.4453353881836,24800
7932018-02-23,101.81420410748338,102.07319489519149,101.79851640544899,101.99472045898438,11500
7942018-02-26,102.29288884729769,102.41846224980789,102.03389819537247,102.05744171142578,41600
7952018-02-27,102.2065651646991,102.2615080225622,101.53162305222699,101.79846954345703,19400
7962018-02-28,102.026114926492,102.1909316120639,101.91624112789269,102.17523193359375,15000
7972018-03-01,102.26173006619447,102.81194448287441,102.12023950546264,102.6783218383789,124000
7982018-03-02,102.44245312268667,102.48175669986556,102.0808770039159,102.12803649902344,17800
7992018-03-05,102.45029763917975,102.45029763917975,101.81362053854664,101.96296691894531,74700
8002018-03-06,102.12018263957722,102.30883261757788,102.02586364746094,102.02586364746094,41800
8012018-03-07,102.3245896716313,102.3245896716313,101.99446105957031,101.99446105957031,16200
8022018-03-08,102.20666636350114,102.48963539078932,102.20666636350114,102.3638687133789,26500
8032018-03-09,102.01018489646084,102.10450393025731,101.86870634576614,101.99446105957031,9700
8042018-03-12,102.167352459955,102.34814653813842,102.14377270954311,102.34027862548828,16800
8052018-03-13,102.61537677424614,102.70969576216976,102.32453990520247,102.64681243896484,38700
8062018-03-14,102.60749488861207,103.13414114950827,102.60749488861207,103.03981018066406,28500
8072018-03-15,103.0083698015483,103.12626851499537,102.88260317802785,103.02409362792969,10200
8082018-03-16,102.8119118397744,102.83549159344727,102.6940010776391,102.78046417236328,9900
8092018-03-19,102.51318987481721,102.88262190254139,102.48961012783631,102.64681243896484,11500
8102018-03-20,102.34814653813842,102.46604529019781,102.27739529313351,102.34027862548828,7600
8112018-03-21,102.15945137077638,102.47385589976544,101.90006223716662,102.41097259521484,20100
8122018-03-22,103.04767809109786,103.31492318299695,102.77256508876498,103.03981018066406,18500
8132018-03-23,102.78043422517491,103.11056267417635,102.77257830749659,103.04769134521484,126100
8142018-03-26,102.91408677443319,103.11846063129266,102.76475233242866,102.78046417236328,34000
8152018-03-27,102.91406355181198,103.55860865681763,102.89835171542275,103.54288482666016,12700
8162018-03-28,103.79441426402987,103.86515350644855,103.47214172354329,103.61363220214844,44600
8172018-03-29,103.7080049716845,104.08529312066808,103.7080049716845,103.97525024414062,86800
8182018-04-02,103.87286851275232,104.30587134449186,103.7154162138035,104.06968688964844,163500
8192018-04-03,103.786228934942,103.84133181308368,103.55004456887623,103.57366180419922,56900
8202018-04-04,103.84140072821027,103.84140072821027,103.4162781974248,103.49501037597656,30300
8212018-04-05,103.21157450308641,103.25880899736944,103.0304929245456,103.0462417602539,6900
8222018-04-06,103.53433189894368,103.75476751416618,103.37687960419048,103.72328186035156,12100
8232018-04-09,103.51072476924834,103.76265807574153,103.42412419674645,103.71542358398438,4000
8242018-04-10,103.54222175473056,103.64455914858105,103.53434133092895,103.62882232666016,8600
8252018-04-11,103.99883147820823,103.99883147820823,103.69179530162495,103.77051544189453,10800
8262018-04-12,103.56581844018346,103.56581844018346,103.21154781183577,103.29026794433594,10400
8272018-04-13,103.17217556738808,103.45559445567983,103.17217556738808,103.3847427368164,23700
8282018-04-16,103.01473191697993,103.36112213134766,103.01473191697993,103.36112213134766,16500
8292018-04-17,103.36112602998081,103.57369322520982,103.36112602998081,103.52645874023438,7300
8302018-04-18,103.43201198563057,103.43201198563057,102.95177459716797,102.95177459716797,19100
8312018-04-19,102.49515123543844,102.5109000709311,102.26683516574089,102.46365356445312,23100
8322018-04-20,102.26684534123622,102.26684534123622,101.96768951416016,101.96768951416016,11700
8332018-04-23,101.88894049986921,101.95192382485403,101.73935660463533,101.92830657958984,74700
8342018-04-24,101.71574828981821,101.84958336234611,101.66064538364414,101.69213104248047,12000
8352018-04-25,101.3850675944346,101.47166814903652,101.17250041262282,101.30633544921875,38300
8362018-04-26,101.60551431398017,101.73934936523438,101.56614823706067,101.73934936523438,14800
8372018-04-27,101.91254314553194,102.14085916749941,101.91254314553194,102.09361267089844,20300
8382018-04-30,102.21174438043217,102.45579730171899,102.133012206475,102.30621337890625,11800
8392018-05-01,102.12559532612335,102.15713705121483,101.97574505491416,102.02306365966797,154600
8402018-05-02,102.17291393087716,102.24389183800788,102.00728678000564,102.02306365966797,23600
8412018-05-03,102.3227590201153,102.5278103084084,102.29120526238864,102.3385238647461,60400
8422018-05-04,102.50417534530159,102.50417534530159,102.1808154401054,102.37010192871094,15100
8432018-05-07,102.37005015011331,102.37005015011331,102.21231750650729,102.299072265625,30500
8442018-05-08,102.12557928776447,102.22809890388645,101.96783458438063,102.14923858642578,20100
8452018-05-09,101.77857066435327,101.88109029102074,101.74701690673828,101.74701690673828,6200
8462018-05-10,102.07826445389462,102.18079612011572,101.91264933763468,102.12559509277344,220700
8472018-05-11,102.29121020903338,102.29910466596309,102.03884030617861,102.12559509277344,623100
8482018-05-14,101.88108368901369,101.97573292149279,101.81010579032817,101.84165954589844,14000
8492018-05-15,101.22649373070449,101.22649373070449,100.81637914774333,101.04508972167969,13000
8502018-05-16,101.13972004930538,101.15548488991858,100.77692413330078,100.77692413330078,10600
8512018-05-17,100.76901460317977,100.83211005511401,100.5481865385234,100.6033935546875,14100
8522018-05-18,100.88735101390681,101.11607360839844,100.82425554074467,101.11607360839844,6900
8532018-05-21,101.0292930971862,101.19490814208984,101.0292930971862,101.19490814208984,83500
8542018-05-22,101.1949028439302,101.1949028439302,100.99773406369208,101.13970184326172,13100
8552018-05-23,101.5103869150764,101.74697983983441,101.5103869150764,101.69966125488281,17900
8562018-05-24,102.05459807534048,102.25966139356404,101.99939705182571,102.1019287109375,10000
8572018-05-25,102.49629822579975,102.6934671487967,102.44108515092731,102.6067123413086,71600
8582018-05-29,103.24548116724476,104.20766594711256,103.13506711222203,104.09725189208984,39100
8592018-05-30,103.4820675151151,103.67134184150639,103.33221731723717,103.58458709716797,15500
8602018-05-31,103.63193855989356,103.88432045412925,103.36379182294144,103.5294189453125,15400
8612018-06-01,103.0354903261011,103.29626109556496,102.909053821334,103.08290100097656,203600
8622018-06-04,102.98021051641629,102.98021051641629,102.56929779052734,102.56929779052734,15800
8632018-06-05,102.8537826538086,103.04342542202426,102.80637196175468,102.8537826538086,61500
8642018-06-06,102.46658899475771,102.46658899475771,102.15050963353124,102.30065155029297,27400
8652018-06-07,102.28486734856001,103.23311770667624,102.28486734856001,102.87752532958984,63200
8662018-06-08,102.69574849107562,102.83008281163616,102.62462039153458,102.63253021240234,14400
8672018-06-11,102.41917906141246,102.56141115773043,102.39547371202615,102.5298080444336,7500
8682018-06-12,102.30065343382773,102.53770693028477,102.30065343382773,102.46659088134766,22600
8692018-06-13,102.56139812117806,103.13035054944017,102.07936931550192,102.40335845947266,55400
8702018-06-14,102.73524851366238,102.90909576416016,102.60091419421477,102.90909576416016,14000
8712018-06-15,103.32000163746281,103.32000163746281,102.97230715970693,102.98021697998047,7200
8722018-06-18,103.082935307328,103.12244823542385,102.89329254471234,103.00392150878906,13800
8732018-06-19,103.39904104198025,103.44645173922198,103.34372052342859,103.37533569335938,6500
8742018-06-20,103.13825886378521,103.16986197260344,102.8537826538086,102.8537826538086,11400
8752018-06-21,103.1303391788093,103.3041864048137,103.0671209095666,103.23307037353516,23000
8762018-06-22,103.01973224460266,103.25679779052734,103.01973224460266,103.25679779052734,10200
8772018-06-25,103.34377090687201,103.53342584595634,103.34377090687201,103.43069458007812,8900
8782018-06-26,103.39900540611767,103.48592900698796,103.3436849066319,103.46221160888672,68000
8792018-06-27,103.88896718372035,104.02330151117809,103.77044044115598,104.0154037475586,50300
8802018-06-28,103.99166083034544,104.03116169182697,103.87312207295076,103.93634033203125,20100
8812018-06-29,103.96007842885575,104.07861722360092,103.8099365234375,103.8099365234375,38900
8822018-07-02,103.91203804583091,103.94370116103251,103.66660964123884,103.67452239990234,225700
8832018-07-03,103.80125667604814,104.08627319335938,103.80125667604814,104.08627319335938,33300
8842018-07-05,104.07834498959441,104.3316862559783,104.07834498959441,104.15750885009766,16900
8852018-07-06,104.42666642832893,104.45834163051369,104.19707557496459,104.35541534423828,24900
8862018-07-09,103.99125473662103,104.02291786423989,103.91999155851208,103.93582916259766,10700
8872018-07-10,103.89624786376953,103.95167344135176,103.8091591565354,103.89624786376953,32600
8882018-07-11,104.13377393281887,104.18127467227835,103.93584613136812,104.08627319335938,17400
8892018-07-12,103.96752134471065,104.09418595641786,103.96752134471065,104.08627319335938,8400
8902018-07-13,104.22877038303064,104.36337191241081,104.14168167137188,104.30003356933594,13500
8912018-07-16,104.02290242107028,104.02290242107028,103.79331155839968,104.00706481933594,4200
8922018-07-17,104.07833585743482,104.1099989827474,103.91207122802734,103.91207122802734,6600
8932018-07-18,103.96751906554523,104.00709496052438,103.7062529236912,103.75375366210938,121600
8942018-07-19,104.01500773122065,104.15750992993536,103.98333252224896,104.14959716796875,11100
8952018-07-20,103.87249632749264,103.87249632749264,103.48456561099496,103.53206634521484,49900
8962018-07-23,103.29449699323413,103.29449699323413,102.73237707536374,102.77196502685547,8200
8972018-07-24,102.69284214360081,102.94618338915996,102.66907969879537,102.91452026367188,14500
8982018-07-25,103.03328467585031,103.12037338227435,102.71660506006452,102.72451782226562,20800
8992018-07-26,102.89870976397623,102.96204811218708,102.61369323730469,102.61369323730469,11000
9002018-07-27,102.95411726893883,102.95411726893883,102.7878646850586,102.7878646850586,8500
9012018-07-30,102.52654466230938,102.74030995265285,102.52654466230938,102.58197021484375,6400
9022018-07-31,102.9145508473862,102.9145508473862,102.85912526062152,102.89080047607422,3300
9032018-08-01,102.30136050313844,102.55520372537322,102.19030182381918,102.42827606201172,134300
9042018-08-02,102.54729327024936,102.594888126235,102.45209145378773,102.57109069824219,76600
9052018-08-03,102.70590219443791,102.93594793323287,102.70590219443791,102.89629364013672,19100
9062018-08-06,103.22153117887551,103.22153117887551,102.97561645507812,102.97561645507812,7400
9072018-08-07,103.22155330576268,103.22155330576268,102.66625992259142,102.68212890625,7800
9082018-08-08,102.68212622409133,102.78525645844638,102.67418568022549,102.72972106933594,22700
9092018-08-09,103.06291470012607,103.213639805479,102.99152242006089,103.2057113647461,29700
9102018-08-10,103.53891481083771,103.89588841001049,103.53891481083771,103.77690124511719,83300
9112018-08-13,103.64995021114157,103.79273477688629,103.61028379693799,103.7292709350586,7400
9122018-08-14,103.76102614453359,103.79275201847251,103.55476559820795,103.57857513427734,16900
9132018-08-15,103.88792016737948,104.13383495027679,103.88792016737948,103.95931243896484,48800
9142018-08-16,103.96722813930226,103.96722813930226,103.65784956251998,103.89583587646484,12200
9152018-08-17,104.05449584013873,104.12588810740557,103.84030693385073,103.93550872802734,9000
9162018-08-20,104.2845683507207,104.43528134569664,104.26075882047273,104.42735290527344,16900
9172018-08-21,104.26869320318372,104.26869320318372,104.11003967267169,104.2290267944336,24700
9182018-08-22,104.57811229516253,104.60190972872432,104.35599484559029,104.5146484375,21100
9192018-08-23,104.50668066348399,104.58600137733998,104.49874011895636,104.55427551269531,5100
9202018-08-24,104.31626232437323,104.63356930713987,104.2527985069228,104.62564086914062,17500
9212018-08-27,104.40355425913674,104.41148269946727,104.24490072110292,104.27662658691406,36300
9222018-08-28,103.96726646524162,104.00693288293597,103.86413620013455,103.9117431640625,24700
9232018-08-29,103.93550872802734,104.00690099529417,103.77685521038298,103.93550872802734,10000
9242018-08-30,104.13379503342313,104.18138986290252,104.03859326998074,104.1258544921875,8300
9252018-08-31,104.46702753506837,104.46702753506837,104.11005401611327,104.11005401611328,5000
9262018-09-04,103.74999510043868,103.79768334427806,103.59897424278664,103.71025085449219,87600
9272018-09-05,103.63073013431101,103.66251824051747,103.58304191088338,103.61483001708984,18100
9282018-09-06,103.6943344709743,103.99636397535265,103.68637834701846,103.8930435180664,76000
9292018-09-07,103.3604961285036,103.3604961285036,103.24127554747236,103.27306365966797,12700
9302018-09-10,103.28101255255807,103.42407723977874,103.28101255255807,103.36048889160156,8100
9312018-09-11,103.10615507295608,103.10615507295608,102.88360190238292,102.91539001464844,8400
9322018-09-12,103.10615857984638,103.18564705557104,103.04257022491437,103.0505142211914,7900
9332018-09-13,103.28099966458272,103.28099966458272,103.08229064941406,103.08229064941406,9200
9342018-09-14,102.71669177998012,102.90745685838198,102.7008037862929,102.81208038330078,23200
9352018-09-17,102.57362255821684,102.90745233456532,102.56566643348353,102.8597640991211,15500
9362018-09-18,102.60540170475713,102.60540170475713,102.08080690424224,102.15235137939453,22100
9372018-09-19,102.09671214605625,102.09671214605625,101.73108820498462,101.8821029663086,7700
9382018-09-20,101.77084462938835,102.12057457666222,101.73905651065465,102.03314208984375,8900
9392018-09-21,101.88214089186374,102.09675015149953,101.88214089186374,102.08880615234375,10100
9402018-09-24,101.81851011232827,102.0887514778103,101.81851011232827,101.9297866821289,26300
9412018-09-25,101.66748982602826,101.81055450439453,101.6515897079087,101.81055450439453,41100
9422018-09-26,101.90595316208861,102.23182678222656,101.826464691867,102.23182678222656,202900
9432018-09-27,102.10468008768179,102.2954330444336,102.0410917260179,102.2954330444336,17800
9442018-09-28,102.43053404554426,102.43053404554426,102.19209289550781,102.19209289550781,13800
9452018-10-01,102.04157432947025,102.08138415462753,101.75486703098171,101.76283264160156,68900
9462018-10-02,102.05750132476055,102.33624303427693,102.05750132476055,102.21678924560547,78800
9472018-10-03,101.69116896871246,101.69116896871246,100.83106522849444,101.06201934814453,27900
9482018-10-04,100.71957397460938,100.87884974932865,100.56825773543913,100.71957397460938,16900
9492018-10-05,100.408946100455,100.56822181829021,100.09835419749093,100.24966430664062,26000
9502018-10-08,100.32934451310841,100.32934451310841,100.19395342042414,100.20988464355469,27300
9512018-10-09,100.34531704487789,100.56830566615348,100.26567911956293,100.50459289550781,23600
9522018-10-10,100.26563827297414,100.59215545654297,100.13025324749394,100.59215545654297,18200
9532018-10-11,100.86292416461418,101.39650469118806,100.71160792610048,101.22926330566406,24800
9542018-10-12,100.96649200821031,101.32487175287895,100.87092893708561,101.03020477294922,208400
9552018-10-15,101.14169907325049,101.19744622340113,100.97445762279858,101.03020477294922,12900
9562018-10-16,101.06999344357179,101.1496313352442,100.8868208243418,101.1177749633789,439300
9572018-10-17,101.12572430438738,101.22925293930574,100.70363200207244,100.74345397949219,543800
9582018-10-18,100.58419463836232,101.05406245350395,100.52844750646446,100.86293029785156,39900
9592018-10-19,100.75937912487167,100.79123549161133,100.60010336715408,100.74345397949219,87800
9602018-10-22,100.83904253197886,100.93460557465166,100.67976066755445,100.70365142822266,26900
9612018-10-23,101.40443325850552,101.57964019152026,100.89474367663307,100.95845031738281,27900
9622018-10-24,101.28503057738457,101.65136979129072,101.2213178247098,101.63544464111328,16800
9632018-10-25,101.36465421099099,101.5080048463383,101.19741281574942,101.30094146728516,35500
9642018-10-26,101.70712708946968,101.93011567012113,101.67527070995045,101.80269622802734,19600
9652018-10-29,101.70711099630468,101.91417439242434,101.43634092721004,101.74693298339844,42100
9662018-10-30,101.46819670632291,101.61950688923062,101.39651834517115,101.43634033203125,14000
9672018-10-31,101.09388022346454,101.20537448261275,100.94256398205707,101.0859146118164,38100
9682018-11-01,100.95021486905138,101.22954463237714,100.91829059768098,101.18964385986328,53200
9692018-11-02,100.9342862545248,100.97418703908656,100.32773709320655,100.41552734375,14800
9702018-11-05,100.62301097215546,100.73474288773367,100.57512151624141,100.61502838134766,24300
9712018-11-06,100.65491528080959,100.67087437032684,100.37557945833962,100.4474105834961,34800
9722018-11-07,100.80657631635633,100.878407461731,100.42349717080218,100.4554214477539,117000
9732018-11-08,100.63897246844894,100.64695505944738,100.1840622044634,100.33570098876953,35000
9742018-11-09,100.50329695523266,100.90234125250764,100.50329695523266,100.86243438720703,12800
9752018-11-12,101.16572720895532,101.3173599243164,101.16572720895532,101.3173599243164,15200
9762018-11-13,101.15776073971838,101.35728295025038,101.03006360228929,101.34132385253906,26700
9772018-11-14,101.08593425189994,101.74036684972857,101.03804478156692,101.5248794555664,18400
9782018-11-15,101.7882189894011,101.85206753762513,101.39715728716115,101.54878997802734,78600
9792018-11-16,101.75631285092335,102.04362528020536,101.63659832390022,101.97179412841797,15400
9802018-11-19,101.85207286003647,102.1473617553711,101.84409026885817,102.1473617553711,15800
9812018-11-20,102.26706888406959,102.37880079676742,102.10745360562484,102.19524383544922,36600
9822018-11-21,102.0755604633529,102.17133331298828,101.97978761371752,102.17133331298828,10000
9832018-11-23,102.49854166038915,102.53047203290578,102.22719438334275,102.25912475585938,18300
9842018-11-26,102.0914957949889,102.18726253339666,102.02764724342838,102.1473617553711,19400
9852018-11-27,102.10746378004694,102.33092762770949,102.09149859725208,102.25111389160156,68100
9862018-11-28,102.12342834472656,102.27506105580167,102.01169641490972,102.12342834472656,26800
9872018-11-29,102.45862579345703,102.57833422098999,102.25111494857792,102.45862579345703,20500
9882018-11-30,102.68206217078057,102.7618637084961,102.53042341789887,102.7618637084961,108800
9892018-12-03,102.52198455816801,103.12176217321483,102.52198455816801,103.11376953125,85400
9902018-12-04,103.54559986183297,104.40928105690926,103.50561224861062,104.06541442871094,33700
9912018-12-06,104.56120588312274,105.05701802151488,104.39326282197165,104.4332504272461,35900
9922018-12-07,104.28935115913036,104.72919058703178,104.12941287694133,104.68119812011719,107800
9932018-12-10,104.80914542057724,105.08104169926068,104.60122689026187,104.87312316894531,108900
9942018-12-11,104.71319309806024,104.92911649039526,104.52125983792816,104.68119812011719,83200
9952018-12-12,104.40132436081353,104.48929225918766,104.21739591967142,104.27336883544922,55300
9962018-12-13,104.41728163107943,104.43326691370962,104.13738055247538,104.1773681640625,90100
9972018-12-14,104.46531309196727,104.56127364481074,104.29736992197941,104.38533782958984,195200
9982018-12-17,104.4652750557336,104.85712197217924,104.4652750557336,104.79314422607422,71500
9992018-12-18,104.8203753312149,105.2289805049153,104.77230557257595,105.11681365966797,33100
10002018-12-19,105.35717242697011,106.15036010337265,105.24500558411945,105.95806884765625,126000
10012018-12-20,106.35069549185413,106.35069549185413,105.61359709597072,105.66166687011719,1580600
10022018-12-21,105.9180341494428,105.93406148123225,105.57352598023884,105.71773529052734,136100
10032018-12-24,106.03824817568949,106.1984848591355,105.88601904756943,106.10233306884766,132400
10042018-12-26,106.06222402478565,106.3025728035209,105.49337005615234,105.49337005615234,45500
10052018-12-27,106.17442255698523,106.39073652241798,105.71773529052734,105.71773529052734,74100
10062018-12-28,105.94208001069642,106.52696154152258,105.88600268153166,106.50291442871094,66400
10072018-12-31,106.25454209291784,107.19995912933823,106.12636010557908,106.96760559082031,96300
10082019-01-02,106.93558436941028,107.25605773925781,106.78335523988629,107.25605773925781,233700
10092019-01-03,107.29611747901619,108.33767424478407,107.26407503288455,108.24954223632812,95800
10102019-01-04,107.36018631521227,107.45632585355679,106.98362348966701,107.10379791259766,79000
10112019-01-07,107.3441751591627,107.36821004737058,106.71924361521008,106.74327850341797,117500
10122019-01-08,106.63912206361996,106.77532382663605,106.43080341701786,106.44683074951172,208100
10132019-01-09,106.43880362131002,106.53494314804729,106.21446990874274,106.45481872558594,590000
10142019-01-10,106.53498297803928,106.63112254072004,106.14239272163451,106.16642761230469,35000
10152019-01-11,106.55096943603188,106.71921360617748,106.51891477725249,106.61506652832031,52100
10162019-01-14,106.5990402409623,106.68717221556162,106.3426518693023,106.45481872558594,88300
10172019-01-15,106.6231054899344,106.6231054899344,106.26256993671517,106.30261993408203,68600
10182019-01-16,106.11832755518601,106.41477816433206,105.98212580515525,106.3186264038086,71400
10192019-01-17,106.3266207420279,106.36667072195277,106.10227483799822,106.1904067993164,31100
10202019-01-18,105.95812105737093,106.09432284613948,105.61361280788729,105.77384948730469,221300
10212019-01-22,106.19043907611518,106.42279260170044,106.11032686664659,106.24652862548828,30300
10222019-01-23,105.95005801869281,106.30257363869694,105.95005801869281,106.1904067993164,264000
10232019-01-24,106.56699013934112,106.75127387382926,106.45482327826052,106.59904479980469,75200
10242019-01-25,106.29454700087659,106.41473359487556,106.11828310989124,106.26250457763672,73500
10252019-01-28,106.23849512995103,106.43077416594127,106.19041314568415,106.19843292236328,21800
10262019-01-29,106.31862153446772,106.67114944794129,106.31862153446772,106.59904479980469,57200
10272019-01-30,106.4949009478389,106.81538647263501,106.38273407047843,106.75128936767578,22900
10282019-01-31,107.13584184649591,107.53643951650965,107.12783429419308,107.44029998779297,131200
10292019-02-01,107.22995733946814,107.26207859316392,106.7883819811675,106.82050323486328,49400
10302019-02-04,106.50736836720637,106.54751380144455,106.29861700943445,106.4431381225586,95100
10312019-02-05,106.59567780689925,106.79639271685012,106.58764137007503,106.73216247558594,20500
10322019-02-06,106.99710161742794,107.03724704729657,106.68398686551696,106.79638671875,130400
10332019-02-07,107.11759621797455,107.326335439863,107.0132204816937,107.2701416015625,35300
10342019-02-08,107.51092573918807,107.58318015883674,107.41457426232526,107.55107116699219,25800
10352019-02-11,107.22186325137845,107.3342630647004,107.18974201862314,107.26200866699219,15500
10362019-02-12,107.125529728233,107.16567515056394,106.9248148672412,107.0693359375,230300
10372019-02-13,106.78036499023438,106.90882551233823,106.66796509606091,106.78036499023438,21800
10382019-02-14,107.53504383277067,107.53504383277067,107.22995318781727,107.35841369628906,74000
10392019-02-15,107.17375100756125,107.3824901295354,107.17375100756125,107.37446594238281,15800
10402019-02-19,107.61535451243422,107.71170604781754,107.4869062163765,107.60733032226562,36100
10412019-02-20,107.47084238721862,107.56718166906303,107.31027283392072,107.47886657714844,22100
10422019-02-21,106.9650089106042,107.00515435118328,106.83656065168698,106.9730453491211,24300
10432019-02-22,107.35041648864045,107.53507085930967,107.28618621826172,107.28618621826172,136300
10442019-02-25,107.1576886358021,107.22191888397806,107.04528876416096,107.21388244628906,27100
10452019-02-26,107.58317878932591,107.64740902286195,107.34231847623185,107.61528778076172,129200
10462019-02-27,107.2540143467552,107.26205078342996,106.82047553961614,106.9087905883789,33300
10472019-02-28,106.90884933432848,106.94899478776506,106.46727384787084,106.57967376708984,33600
10482019-03-01,106.35362096639356,106.49037249734326,106.06402587890625,106.06402587890625,265600
10492019-03-04,106.35357237352058,106.65924707231419,106.24899266691007,106.60294342041016,34500
10502019-03-05,106.39385038523936,106.71562957763672,106.32145466993288,106.71562957763672,40600
10512019-03-06,106.73971549443708,107.15802212701765,106.73971549443708,107.04540252685547,91800
10522019-03-07,107.3510760077667,107.6808949309671,107.34303613449926,107.5924072265625,66900
10532019-03-08,107.64871733292442,107.89003626403448,107.47978180653236,107.83373260498047,49000
10542019-03-11,107.79353394450567,107.79353394450567,107.56025483157704,107.6728744506836,36200
10552019-03-12,107.78545817858684,108.20375246762852,107.7532741412059,108.13939666748047,41600
10562019-03-13,107.90610896668088,108.0991763516205,107.90610896668088,108.03482055664062,36200
10572019-03-14,107.97857562229424,107.97857562229424,107.52005715920768,107.61658477783203,50200
10582019-03-15,108.0750502388257,108.17961767097032,107.92220675190647,108.09918212890625,15100
10592019-03-18,107.95443562215483,108.0831472870825,107.90617181646195,107.97052764892578,20400
10602019-03-19,107.60045987291669,107.90614693798672,107.53610405529052,107.77743530273438,20600
10612019-03-20,107.97850900785275,108.69445037841797,107.97850900785275,108.69445037841797,93500
10622019-03-21,108.87145456705048,108.92777050782392,108.67034724934514,108.73470306396484,90500
10632019-03-22,109.52299307202875,110.12631476491458,109.50691333127192,109.91716766357422,70700
10642019-03-25,109.90923936923559,110.59299728386671,109.74030372290102,110.15055847167969,112700
10652019-03-26,109.91724604532041,110.26315711204123,109.86898223941053,110.086181640625,119000
10662019-03-27,110.36766040002225,110.8583625990353,110.319396622187,110.69747924804688,53500
10672019-03-28,110.74576783426082,110.98709905211098,110.61705621479199,110.91470336914062,68700
10682019-03-29,110.34357401753266,110.7538285729368,110.34357401753266,110.7216567993164,99900
10692019-04-01,110.20012004143993,110.20817648061033,109.51494141483485,109.58748626708984,278700
10702019-04-02,109.67621394885349,109.8132472862246,109.5553057982065,109.79713439941406,177300
10712019-04-03,109.232781440473,109.32952018817457,109.11187338072648,109.13605499267578,45500
10722019-04-04,109.25700185592413,109.38597869873047,109.16027537377373,109.38597869873047,33200
10732019-04-05,109.27310227461204,109.5713503935976,109.27310227461204,109.51493072509766,19800
10742019-04-08,109.43433511873333,109.49076709640946,109.21670054746015,109.28118896484375,52900
10752019-04-09,109.67613368093825,109.71644046829273,109.4504304316387,109.53104400634766,85700
10762019-04-10,109.74875883924167,109.91804255006105,109.70846432230175,109.79713439941406,48900
10772019-04-11,109.595560791416,109.61167367060736,109.33760712546096,109.42627716064453,62900
10782019-04-12,108.94261656735917,109.02323016026871,108.78140168144745,108.81365203857422,45500
10792019-04-15,108.83780948667082,108.97484272425994,108.82168431168839,108.9667739868164,57700
10802019-04-16,108.63634330520829,108.70888817980466,108.39451475664282,108.48318481445312,206900
10812019-04-17,108.39447041711279,108.61211725178282,108.39447041711279,108.40252685546875,58700
10822019-04-18,108.80559926800544,108.93457611562683,108.72499796317396,108.77336120605469,74000
10832019-04-22,108.58790774924526,108.61208935800873,108.4024990155217,108.45893096923828,142200
10842019-04-23,108.64437510082516,108.70080707931687,108.57183024268564,108.62019348144531,23800
10852019-04-24,109.05544379686593,109.27309060905847,109.03933092181805,109.24890899658203,31700
10862019-04-25,109.24890324565804,109.28921003096521,109.01514357072287,109.11992645263672,29500
10872019-04-26,109.53911690615833,109.55524208350444,109.35372041635057,109.44239044189453,41000
10882019-04-29,109.12801837847566,109.1925067886896,108.94260958664562,109.06352996826172,67300
10892019-04-30,108.96678326134912,109.48269050546064,108.96678326134912,109.4101333618164,359900
10902019-05-01,109.53860378799502,110.02325706244062,109.40936127144356,109.58706665039062,103000
10912019-05-02,109.40123313827719,109.46585436400767,108.9973597213906,109.12660217285156,127600
10922019-05-03,109.33665419175306,109.53859097828295,109.23164311867966,109.36088562011719,33400
10932019-05-06,109.81318065739185,109.84549743319155,109.61124394697913,109.67586517333984,32600
10942019-05-07,109.99897573441518,110.34631333835397,109.94243985601247,110.20091247558594,185300
10952019-05-08,110.36246740662568,110.38669882859796,109.8535828947277,109.92627716064453,83200
10962019-05-09,110.35435644867535,110.5401470743491,110.00703126415327,110.32205200195312,57300
10972019-05-10,110.33821831235696,110.6047639113608,110.09589180620627,110.15242767333984,52600
10982019-05-13,110.68558193109357,110.9763713743343,110.62096068534647,110.89559173583984,39000
10992019-05-14,110.71789304249197,110.7825019596856,110.57249216570195,110.69364929199219,25100
11002019-05-15,111.27521050971912,111.27521050971912,110.94404364194062,111.17021179199219,73100
11012019-05-16,110.87940819714916,110.9440294210578,110.76632413661856,110.91171264648438,223100
11022019-05-17,111.21051338885981,111.21051338885981,110.84702999040205,111.0408935546875,35000
11032019-05-20,111.04904459604248,111.16212867334562,110.74210914349969,110.79864501953125,24500
11042019-05-21,110.70170618675735,110.7582420560756,110.49976947803478,110.6370849609375,101600
11052019-05-22,110.81479382796066,111.15404603053769,110.81479382796066,111.10558319091797,46700
11062019-05-23,111.48524682924393,112.26876242239867,111.48524682924393,112.02643585205078,31200
11072019-05-24,111.99408650882877,112.08293914794922,111.85677103477676,112.08293914794922,32600
11082019-05-28,112.43027999252654,112.78569055949973,112.33335431980227,112.7210693359375,24900
11092019-05-29,113.21380791134906,113.43189069911575,112.85032427316509,112.86647033691406,51500
11102019-05-30,112.97149753076978,113.5450033320885,112.76956077787803,113.52075958251953,35600
11112019-05-31,113.98115091439197,114.538498175855,113.92460272253898,114.473876953125,161300
11122019-06-03,114.7458680071953,115.2476799260634,114.5192424728571,115.10199737548828,954100
11132019-06-04,114.5354094663884,114.73775455492003,114.09026015175007,114.38163757324219,305500
11142019-06-05,114.37352579581425,114.53539938235491,114.1064288204488,114.17118072509766,124800
11152019-06-06,114.47869074698511,114.79434840216346,114.12256162829019,114.2601547241211,81700
11162019-06-07,115.13435831841875,115.1910208727352,114.85107024716531,114.99676513671875,139600
11172019-06-10,114.41402242187588,114.41402242187588,114.1226449620088,114.16311645507812,650500
11182019-06-11,114.13886158157938,114.32501567117376,114.08219900856412,114.2521743774414,193400
11192019-06-12,114.18735092977998,114.4301674403163,114.18735092977998,114.42206573486328,54800
11202019-06-13,114.5515902088065,114.85105696079465,114.5515902088065,114.77012634277344,55400
11212019-06-14,114.65682809896157,115.05341658280001,114.65682809896157,114.93201446533203,59300
11222019-06-17,114.94010258240229,115.12626896072972,114.76203791192832,114.99676513671875,62900
11232019-06-18,115.70901168886891,115.70901168886891,115.1990981541326,115.3528823852539,86700
11242019-06-19,115.02914979738651,115.70903878630982,114.90774766552485,115.5957260131836,82700
11252019-06-20,115.87901156771301,116.15419798997527,115.78188985401269,115.89520263671875,232100
11262019-06-21,115.61999469391378,115.6442751178195,115.11008109156408,115.18292236328125,43700
11272019-06-24,115.52283258463491,115.77373847081901,115.45808068656132,115.70089721679688,41200
11282019-06-25,115.9599751610329,116.17040969481964,115.91141429555667,116.07328796386719,58400
11292019-06-26,115.84661822154091,115.84661822154091,115.35289569368825,115.4095458984375,30900
11302019-06-27,115.5957357860314,116.02470648843054,115.51479279116975,115.89520263671875,41100
11312019-06-28,115.7251653663033,115.97607122588784,115.62804370457005,115.8384780883789,53700
11322019-07-01,115.84418279699081,115.9739468263719,115.31703344322615,115.6819839477539,246100
11332019-07-02,115.90096974201208,116.34702589921795,115.81986412252735,116.29835510253906,40400
11342019-07-03,116.50107528537004,116.85792011467754,116.47674608109695,116.70382690429688,50600
11352019-07-05,115.69823714259988,115.69823714259988,115.21162809542798,115.65768432617188,108200
11362019-07-08,115.97395034035381,115.99827954972757,115.66576385498047,115.66576385498047,36600
11372019-07-09,115.67387461156761,115.67387461156761,115.41434656116282,115.58466339111328,22700
11382019-07-10,115.60087416988381,115.6333213635493,115.17104166615484,115.35758209228516,75600
11392019-07-11,115.0899834662239,115.0899834662239,114.27085863903214,114.39251708984375,39500
11402019-07-12,114.35202632222128,114.62776582704346,114.27092064433758,114.53044891357422,18700
11412019-07-15,114.68446760610219,115.00886535644531,114.68446760610219,115.00886535644531,51600
11422019-07-16,114.44116569852892,114.66824660390982,114.29517804508049,114.66014099121094,71500
11432019-07-17,114.9439923297039,115.4954833984375,114.9439923297039,115.4954833984375,71400
11442019-07-18,115.21156505010757,115.81981983873615,115.18723584856045,115.69005584716797,45200
11452019-07-19,115.41432120881012,115.6008492197035,115.36566280379235,115.50353240966797,52800
11462019-07-22,115.87663422049354,115.89284544352356,115.53601291217213,115.57655334472656,27700
11472019-07-23,115.38192222654942,115.52789748693228,115.13861775093167,115.22782897949219,23200
11482019-07-24,115.46300085535958,115.64954127554634,115.41434244139022,115.56843566894531,32900
11492019-07-25,115.29274092262597,115.30895215022306,114.89534309680496,115.1954116821289,38200
11502019-07-26,115.47116360763218,115.47116360763218,115.22785906848128,115.30895233154297,21400
11512019-07-29,115.56035501257357,115.6252370368695,115.36570893968576,115.4224853515625,863100
11522019-07-30,115.64954127554634,115.69819968951572,115.34135482043615,115.56843566894531,46600
11532019-07-31,115.46300351880494,116.32266851870251,115.46300351880494,116.19291687011719,100100
11542019-08-01,116.5016731716906,117.95622431612334,116.49355169014936,117.8343276977539,253500
11552019-08-02,117.98065972570976,118.4275894165039,117.89127378755092,118.4275894165039,60300
11562019-08-05,119.52458497174128,119.955259291601,119.30519326863777,119.89838409423828,97300
11572019-08-06,119.54896118191543,120.4834527835031,119.49208598485991,120.45907592773438,175300
11582019-08-07,121.79984197469108,122.12487495608424,120.30467042154098,120.44281005859375,203000
11592019-08-08,119.93086000933246,120.61343664533477,119.33766929465513,120.5403060913086,88200
11602019-08-09,120.67845605557062,121.02787828676733,120.24778177934243,120.28841400146484,179100
11612019-08-12,121.18230365540437,121.96238795907811,121.0766623312587,121.75923919677734,47500
11622019-08-13,122.06802914266801,122.06802914266801,121.05228533233375,121.40169525146484,119900
11632019-08-14,122.65305535411252,123.00246515013353,122.54741406730987,122.8724594116211,164500
11642019-08-15,123.07563724852677,124.35952636516382,122.92124222331707,123.83134460449219,128300
11652019-08-16,123.1568556652768,123.4006365648522,122.5474096159441,123.26249694824219,258400
11662019-08-19,122.08421733243362,122.5880220173663,122.08421733243362,122.3604965209961,64400
11672019-08-20,123.07562261459785,123.21376225251436,122.88059538501443,123.16500854492188,46800
11682019-08-21,122.68555356902387,123.27875667210753,122.57992468153653,122.70993041992188,58800
11692019-08-22,122.36864269788981,122.79931693144631,122.15737252268485,122.22238159179688,35400
11702019-08-23,122.19801694419989,123.64443477855677,122.17364009074998,123.40877532958984,120800
11712019-08-26,123.37630262438167,123.57945137814653,123.05125717882832,123.15689849853516,48900
11722019-08-27,123.63627298017462,124.29448507235202,123.63627298017462,124.27009582519531,79700
11732019-08-28,124.71698613700092,124.75761833719955,124.24567989295139,124.27819061279297,86300
11742019-08-29,124.09135431835273,124.09135431835273,123.4087652797024,124.0182113647461,126800
11752019-08-30,123.58754085693661,123.99383825924035,123.44940122805887,123.92070770263672,72400
11762019-09-03,124.00622356428745,124.87726455216091,123.65617000013215,124.07135009765625,708600
11772019-09-04,123.76201369332908,124.45397230588839,123.72945663442128,124.34000396728516,282600
11782019-09-05,123.22462564283707,123.28161597511814,122.23146848782388,122.77690124511719,89200
11792019-09-06,122.96417840185492,123.43633627796414,122.91533662529388,123.27351379394531,192200
11802019-09-09,122.17456780640576,122.231545753097,121.87336849283066,121.88964080810547,43000
11812019-09-10,121.61281515832594,121.78377377523393,120.42427825927734,120.42427825927734,283100
11822019-09-11,120.22080029777722,120.62783173825714,120.22080029777722,120.28592681884766,66900
11832019-09-12,120.86388742039344,120.97785569903742,119.5613821602245,119.83817291259766,184000
11842019-09-13,118.95897572263527,119.18691226458951,118.03094482421875,118.03094482421875,169600
11852019-09-16,118.70663894150985,119.16251210470557,118.44613289304824,118.96713256835938,69300
11862019-09-17,119.0892902736615,119.69170146392761,118.91020781227078,119.4719009399414,95500
11872019-09-18,119.97661795907105,120.48133308220082,119.64284912272294,119.76495361328125,193400
11882019-09-19,120.33478952989738,120.39176747635203,119.91960948143434,119.95217895507812,205100
11892019-09-20,120.32661763897896,120.99415508158881,120.20451319050753,120.96973419189453,63000
11902019-09-23,121.22210130137562,121.75938576057852,120.95345907177415,121.01043701171875,99200
11912019-09-24,121.36862543624002,122.29665657393092,121.34420454484919,122.15013122558594,99600
11922019-09-25,121.9791101523222,122.10936312083672,120.72545948978859,120.8231430053711,166300
11932019-09-26,121.37678729130539,121.69427133572744,121.24653424189775,121.31166076660156,95200
11942019-09-27,121.34418651632751,121.67795521123051,121.2709238530399,121.53956604003906,75000
11952019-09-30,121.12439850155117,121.72680944510819,121.10812618911825,121.68610382080078,77000
11962019-10-01,120.81352760470398,122.43633957558988,120.7319869555155,122.05306243896484,290300
11972019-10-02,122.14274693697642,122.68911773057158,122.07750696178184,122.36293029785156,167800
11982019-10-03,122.64025596653498,123.8308643702069,122.64025596653498,123.26001739501953,214400
11992019-10-04,123.42311959713072,123.83086031275617,123.30895269448595,123.73299407958984,243900
12002019-10-07,123.27630677698599,123.50464054580172,123.13767644900909,123.16213989257812,100400

Showing the first 1,200 of 2840 lines. Download the file for the rest.