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.
21.2k
1date,open,high,low,close,volume
22015-01-02,47.24518829804743,47.42237887296997,46.83443195990899,47.00356674194336,1424100
32015-01-05,46.73778822203676,46.73778822203676,45.98875912977281,46.077354431152344,2173500
42015-01-06,46.069299125862464,46.25454244000175,45.42497388703339,45.6021614074707,5221500
52015-01-07,45.9726452275129,46.26258924360879,45.85988563680458,46.198158264160156,2697900
62015-01-08,46.60892247839247,47.00357343169252,46.56865272537456,46.923030853271484,1926900
72015-01-09,47.03577159815171,47.03577159815171,46.46393027406231,46.6330680847168,3150200
82015-01-12,46.73777705737996,46.73777705737996,46.190099936394134,46.36729049682617,3101800
92015-01-13,46.71361390681942,47.011613686991836,46.04512450892559,46.399505615234375,7197800
102015-01-14,45.95654715382548,46.23843851366765,45.73103099356636,46.18206024169922,3271000
112015-01-15,46.43978835843898,46.600870445275845,46.04513739930792,46.077354431152344,2808500
122015-01-16,46.08540519903629,46.657243626174036,45.996809907319324,46.616973876953125,2580400
132015-01-20,46.79415883169722,46.88275411857433,46.42367224328816,46.72167205810547,3414900
142015-01-21,46.794158400203216,47.132431031307064,46.625023620843656,47.067996978759766,3439300
152015-01-22,47.188804449505476,47.672047504490365,46.93107441052894,47.61566925048828,2468700
162015-01-23,47.4384889676168,47.6076237552889,47.32572937011719,47.32572937011719,2648400
172015-01-26,47.41431936628769,47.70426643985597,47.27740162176075,47.64788818359375,2029700
182015-01-27,47.39016714105531,47.53514070539249,47.10022001238094,47.31768035888672,1824900
192015-01-28,47.53513001179841,47.53513001179841,46.665288821456436,46.689453125,3868100
202015-01-29,46.81832270507408,47.18880929005872,46.56059263966001,47.13243103027344,2817800
212015-01-30,46.64918869336686,47.00356986677145,46.423675635662114,46.49616241455078,4620400
222015-02-02,46.66529147724503,47.148537634620936,46.41561721469951,47.10021209716797,2613100
232015-02-03,47.31767357482934,47.84118949014303,47.31767357482934,47.833133697509766,3016300
242015-02-04,47.68815675483131,47.865347311517134,47.494860758796285,47.551239013671875,1254300
252015-02-05,47.78480490981284,48.08280467774304,47.736479377560265,48.06669616699219,1474700
262015-02-06,47.8653494472247,48.0344842193981,47.54318534294571,47.663997650146484,751500
272015-02-09,47.486813438681466,47.6640040269792,47.40627393802887,47.494869232177734,1836200
282015-02-10,47.69621974523845,47.929785519665316,47.51097644092097,47.8975715637207,450700
292015-02-11,47.728430747117805,47.88146008601919,47.551243247041874,47.776756286621094,880000
302015-02-12,48.082806086071194,48.39691437395237,48.058641783045005,48.37275314331055,592300
312015-02-13,48.4774621183087,48.68686972750241,48.4774621183087,48.67881393432617,629300
322015-02-17,48.533839322962976,48.79962518905665,48.48551685449854,48.719085693359375,1311700
332015-02-18,48.735180868074394,48.87210166877791,48.62242436889749,48.81572341918945,646200
342015-02-19,48.72713872644251,48.9284905393617,48.654651950896216,48.80767822265625,926000
352015-02-20,48.743242071125366,49.17816267828148,48.549942999372256,49.13788986206055,969100
362015-02-23,48.90432104611396,49.03318606172438,48.88015674342278,49.0090217590332,1000400
372015-02-24,48.99291750591433,49.30702579704129,48.92043074085546,49.23453903198242,1046500
382015-02-25,49.15399372778048,49.35534550031425,49.145941008728194,49.258697509765625,1119800
392015-02-26,49.17816162109375,49.258701107035215,49.041240808131924,49.17816162109375,500400
402015-02-27,49.18622665598546,49.29898319348928,49.0573616027832,49.0573616027832,1338200
412015-03-02,49.03319199699507,49.25870503351468,49.03319199699507,49.25065231323242,1381500
422015-03-03,49.07346323137608,49.21843677993078,48.83989439510631,48.992923736572266,1976100
432015-03-04,48.81573582126689,48.81573582126689,48.48551895876102,48.76741027832031,1234800
442015-03-05,48.80766762788586,48.928479918366364,48.70296692001255,48.81572341918945,2542200
452015-03-06,48.525782893389454,48.590216942930255,48.082809556142486,48.155296325683594,1497900
462015-03-09,48.13919088252087,48.300272944258445,48.12308236910864,48.219730377197266,1479900
472015-03-10,47.760643293195756,47.760643293195756,47.33377848763927,47.34183120727539,1199500
482015-03-11,47.382102010728566,47.510967026125854,47.27739822559816,47.36599349975586,993700
492015-03-12,47.688168800340094,47.92979039260707,47.680116078631464,47.92173767089844,626600
502015-03-13,47.74453426997655,47.77675129294472,47.33377798047783,47.61566925048828,729000
512015-03-16,47.897568169142055,48.21167649213141,47.76870313734169,48.18751525878906,672000
522015-03-17,48.04253885911991,48.20361783500999,47.889509530685984,48.13918685913086,1089800
532015-03-18,48.082812596444505,49.07346312788932,48.00227002942575,48.92043685913086,797900
542015-03-19,48.57410419486085,48.70296921032079,48.42107487673797,48.501617431640625,1201400
552015-03-20,48.99293184759353,49.363418500842634,48.92044506131564,49.226497650146484,2492400
562015-03-23,49.339241766824806,49.42783704689889,49.2587022789672,49.274810791015625,846300
572015-03-24,49.29091908351507,49.41172831476338,49.12983703613281,49.12983703613281,585400
582015-03-25,49.2748058188384,49.30702283968432,48.590211023975634,48.61437225341797,1254500
592015-03-26,48.38886165453322,48.52577939134938,48.09891459729387,48.37275314331055,1060900
602015-03-27,48.35663913369675,48.485504136441165,48.27609658674149,48.42107009887695,775200
612015-03-30,48.638541536015616,48.92043590651482,48.517732296417144,48.83989334106445,565100
622015-03-31,48.33248604684309,48.62243313838347,48.316380606099486,48.34054183959961,1373700
632015-04-01,48.42108154169122,48.63048914087787,48.1552987548894,48.48551559448242,4228000
642015-04-02,48.566051704951576,48.85599877754461,48.509673448878985,48.77545928955078,663700
652015-04-06,48.77545804661754,49.39562191999704,48.77545804661754,49.17816162109375,469600
662015-04-07,49.298973716671036,49.45200305019648,49.09762191772461,49.09762191772461,1233000
672015-04-08,49.41172790527344,49.55670143947758,49.22648462765359,49.41172790527344,4484800
682015-04-09,49.41172337839543,49.6533479615221,49.31507538857528,49.60502243041992,1020500
692015-04-10,49.580865346497056,49.822486877441406,49.57280955444772,49.822486877441406,510200
702015-04-13,49.693614824766875,49.862749565257936,49.52448008427582,49.55669403076172,660300
712015-04-14,49.588936124427015,49.76612674542454,49.51644933150854,49.74196243286133,2956400
722015-04-15,49.8385977248936,50.11243629210012,49.83054193246672,50.015785217285156,1974100
732015-04-16,49.95135054275201,50.22518908969096,49.878863778198046,50.0882682800293,483200
742015-04-17,49.61308649964529,49.74195153968132,49.25870840764243,49.46811294555664,1030200
752015-04-20,49.596961382801005,49.83858285296891,49.54863585981395,49.73387908935547,759900
762015-04-21,50.06411904792628,50.112444593339,49.84665870214673,49.878875732421875,2212200
772015-04-22,49.95135138909004,50.120486151786864,49.741943811326365,50.0963249206543,510700
782015-04-23,49.951353614050674,50.41043546032469,49.86275833277244,50.28157043457031,996000
792015-04-24,50.418490304001516,50.52319410195747,50.281572552538464,50.458763122558594,884100
802015-04-27,50.70038754768639,50.7245487822833,50.394331929124434,50.442657470703125,402300
812015-04-28,50.42654250103394,50.55540752302775,50.160756664955436,50.53929901123047,613500
822015-04-29,50.20908557015841,50.378220346804774,50.05605930639045,50.24935531616211,794200
832015-04-30,49.93525753314644,50.04801407470415,49.59698790847331,49.725852966308594,767700
842015-05-01,49.894969558370846,50.184916600715866,49.84664402718528,50.17686080932617,1766300
852015-05-04,50.27351856167209,50.36211384985741,50.18492634587158,50.28962707519531,629900
862015-05-05,50.08827604180778,50.18492712444656,49.61308563884741,49.653358459472656,2304900
872015-05-06,49.878875251351836,49.943306238895595,49.298981001532646,49.516441345214844,1785400
882015-05-07,49.419794172857436,49.58892897448546,49.26676481410197,49.524497985839844,1015500
892015-05-08,50.17687615303394,50.410445016611476,50.10438937028177,50.31379699707031,385000
902015-05-11,50.15270603708072,50.265462551980235,49.98357126473144,50.015785217285156,665900
912015-05-12,49.83860026252309,50.02384355677355,49.66946240917723,49.91108703613281,586800
922015-05-13,50.24935584933486,50.32989841458155,49.99162578531488,50.03995132446289,1329000
932015-05-14,50.38628226169742,50.587634088566176,50.32990399596497,50.57152557373047,1947300
942015-05-15,50.52319737543367,50.684279442944664,50.43460208468338,50.66817092895508,595000
952015-05-18,50.52319156253133,50.676217819248784,50.45070479411053,50.62789535522461,356100
962015-05-19,50.523190499433184,50.66011131351788,50.4829207561322,50.53929901123047,780500
972015-05-20,50.49902916177589,50.74065069345832,50.44265090679613,50.531246185302734,452100
982015-05-21,50.55541439898369,50.8050917572231,50.490980343030984,50.73260498046875,1749000
992015-05-22,50.62789418349882,50.67621664640462,50.531246185302734,50.531246185302734,273900
1002015-05-26,50.281577474272986,50.37822548902389,49.733900270042845,49.846656799316406,624900
1012015-05-27,49.92719227402014,50.26546181375066,49.798327248544055,50.209083557128906,1056900
1022015-05-28,50.03189574188092,50.15270805406602,49.83054393649559,50.12049102783203,1529900
1032015-05-29,50.03190555842657,50.03190555842657,49.62920186864313,49.725852966308594,1497700
1042015-06-01,49.886914758228706,49.90302326894397,49.53253673964568,49.69361877441406,742200
1052015-06-02,49.62113983982015,49.991626427560455,49.5728143000513,49.774166107177734,545000
1062015-06-03,49.95136260986328,50.1366059257219,49.84665879746141,49.95136260986328,1226200
1072015-06-04,49.669464762637,49.903033607822586,49.363412212791985,49.46811294555664,681400
1082015-06-05,49.12984667291223,49.36341553381161,48.968764593933855,49.17011642456055,806100
1092015-06-08,49.15400176961672,49.15400176961672,48.90432749715281,48.97681427001953,1050400
1102015-06-09,48.89626491925282,48.97680747369744,48.6868604224654,48.855995178222656,550500
1112015-06-10,49.242591360916876,49.685564667259015,49.21843013021702,49.58086395263672,1440900
1122015-06-11,49.75001420453229,49.81444519725727,49.56477087591815,49.725852966308594,490700
1132015-06-12,49.3714569949418,49.492269294717964,49.226483464164176,49.379512786865234,797300
1142015-06-15,48.86405109151962,49.14594544192563,48.831837140020376,49.12178421020508,1126100
1152015-06-16,48.96071576039169,49.26676835512976,48.92849872756073,49.24260711669922,515900
1162015-06-17,49.274810791015625,49.41172853485046,48.92043274310382,49.274810791015625,654500
1172015-06-18,49.33924157984841,49.98356976980562,49.33118886004698,49.766109466552734,1182600
1182015-06-19,49.733898818847464,49.733898818847464,49.46811294555664,49.46811294555664,852500
1192015-06-22,50.00772773546745,50.24934925472825,49.99967501619196,50.06410598754883,1040400
1202015-06-23,50.15269957992549,50.257403361302124,50.09632132973442,50.17686080932617,2570700
1212015-06-24,50.00773015357822,50.12854245524263,49.814431085392066,49.822486877441406,567100
1222015-06-25,50.00827750654142,50.02457518390025,49.6741828918457,49.6741828918457,1604500
1232015-06-26,49.739378189958856,49.8045657969439,49.47862154508986,49.62529754638672,1064800
1242015-06-29,48.90006222170606,49.09563124917809,48.329659034213144,48.36225128173828,2305000
1252015-06-30,48.9163610841596,48.924511477586414,48.264469490908354,48.44374084472656,1727700
1262015-07-01,48.85117552418723,48.94081120484887,48.54967623252353,48.73709487915039,2046600
1272015-07-02,48.769691467285156,48.90822019748487,48.65561081209993,48.769691467285156,747900
1282015-07-06,48.06074566412404,48.49262319433396,47.95481232537797,48.191123962402344,1513900
1292015-07-07,47.98741521410768,48.29706488682708,47.3681189771332,48.24002456665039,2057900
1302015-07-08,47.72665708338147,47.7429547612741,47.196993431495905,47.262184143066406,1526100
1312015-07-09,48.15038862138241,48.15038862138241,47.64517302757629,47.6533203125,1137700
1322015-07-10,48.541526284292,48.74524261186027,48.38670299438731,48.66375732421875,1506700
1332015-07-13,48.89192109497151,49.079339752819806,48.89192109497151,49.038597106933594,973300
1342015-07-14,49.038596215782945,49.388988559273265,49.03044582167504,49.34009552001953,1328900
1352015-07-15,49.168970340516125,49.34824169398438,49.0711873788354,49.209712982177734,1096400
1362015-07-16,49.5275106274815,49.60084862687761,49.503065663837575,49.56825637817383,1050400
1372015-07-17,49.66604575648247,49.66604575648247,49.42973404918614,49.535667419433594,731000
1382015-07-20,49.584542989692466,49.68232904550163,49.437867014442574,49.543800354003906,538000
1392015-07-21,49.47047119647775,49.568257269740975,49.33194558871812,49.42158126831055,880800
1402015-07-22,49.09563149493003,49.226009811075926,49.05488885397149,49.152671813964844,1913900
1412015-07-23,49.21785656873658,49.323786800713705,48.82671855917962,48.908206939697266,621000
1422015-07-24,48.87561758576667,48.87561758576667,48.288913607891665,48.38669967651367,868000
1432015-07-27,48.26447424274575,48.26447424274575,47.857041568292246,47.93852996826172,3109600
1442015-07-28,48.329661954453734,48.54967595797966,48.003714591793596,48.50893020629883,5566200
1452015-07-29,48.49262477807016,48.8837627941432,48.47633021015905,48.8104248046875,589300
1462015-07-30,48.58226681227471,48.7859831309708,48.45188849264778,48.777835845947266,475000
1472015-07-31,48.99785160471202,49.087487285515145,48.76968720581374,48.84302520751953,994300
1482015-08-03,48.82672751388633,48.84302519297882,48.48448557833747,48.688201904296875,2243300
1492015-08-04,48.72080114609863,48.83488180037514,48.549680164683856,48.639312744140625,1095400
1502015-08-05,48.92451360300622,49.07933689173426,48.78598488491107,48.84302520751953,492400
1512015-08-06,48.8430264793965,48.85932415891823,48.35410852760269,48.51708221435547,1385300
1522015-08-07,48.370405043313234,48.46004072429381,48.24002671874087,48.43559265136719,1375700
1532015-08-10,48.65559926744868,49.08747992763099,48.49262560936841,49.07118225097656,532400
1542015-08-11,48.41928482055664,48.565960793506235,48.21556853684485,48.41928482055664,1025700
1552015-08-12,47.92222851121545,48.29706579613788,47.59628115395677,48.248172760009766,813300
1562015-08-13,48.27261778047976,48.370400738089714,48.0851960414031,48.19927978515625,567100
1572015-08-14,48.15038464568832,48.35410094506787,48.08519393782413,48.313358306884766,507600
1582015-08-17,48.03630652451705,48.36225075547126,47.92222588825987,48.32965850830078,3103500
1592015-08-18,48.093338922719795,48.231864498658744,48.0362986139845,48.10148620605469,511100
1602015-08-19,47.840738950388335,47.9792676618058,47.400710961364794,47.6533203125,698900
1612015-08-20,47.24588275743743,47.28662539473951,46.60213851928711,46.60213851928711,1190800
1622015-08-21,46.24359896766989,46.43101758606504,45.27391052246094,45.27391052246094,2641600
1632015-08-24,42.52781905614916,44.78499631909197,41.04476445296088,43.56269836425781,5052400
1642015-08-25,45.21687259681452,45.32280283772163,43.48120880126953,43.48120880126953,6928800
1652015-08-26,44.63016769074617,44.96426230075615,43.70936913790342,44.956111907958984,6846300
1662015-08-27,45.4694731206655,45.99098630064301,45.21686692262475,45.91764831542969,3845500
1672015-08-28,45.673194858778466,45.958399550229196,45.64874989694079,45.87691116333008,3318000
1682015-08-31,45.51021737509584,45.787271650379495,45.34724683189923,45.518367767333984,2232200
1692015-09-01,44.33682177949405,44.679066829080845,43.87234879741979,44.02717208862305,3179000
1702015-09-02,44.71980713536853,44.801292419433594,44.247183784091014,44.801292419433594,4670400
1712015-09-03,44.96426435729235,45.35539930091556,44.76869533124864,44.890926361083984,1280300
1722015-09-04,44.19014064939235,44.320518960672175,43.831601070488865,44.04346466064453,1891800
1732015-09-08,44.9479645441936,45.22501883799012,44.801288558744616,45.20872116088867,3111400
1742015-09-09,45.68133936681771,45.82801533587652,44.71164789265517,44.7686882019043,2794000
1752015-09-10,44.83388259605097,45.322800460877325,44.70350429153301,45.070194244384766,3631600
1762015-09-11,44.882777000356384,45.159828186035156,44.71165294480928,45.159828186035156,1213000
1772015-09-14,44.97241540064583,45.00501075912136,44.76869907287045,44.939823150634766,1518100
1782015-09-15,44.9398213917124,45.469481958119054,44.89907564098051,45.387996673583984,1331900
1792015-09-16,45.63244378437694,46.04802360111784,45.57540347832355,46.02357864379883,2820800
1802015-09-17,45.88506273046447,46.593994618075904,45.811724734610586,45.95840072631836,1704700
1812015-09-18,45.24131524151115,45.54281448824036,44.972408239603276,45.02130126953125,3958800
1822015-09-21,45.26575679743219,45.39613509230264,44.90721726365439,45.151676177978516,784300
1832015-09-22,44.37755622737959,44.483489569408384,44.051612025815196,44.353111267089844,2329800
1842015-09-23,44.287924401983226,44.434600393368115,44.01902049008706,44.14939880371094,1225700
1852015-09-24,43.71752119565074,44.10050574317309,43.464911853207504,43.99457550048828,1547600
1862015-09-25,44.46718974445532,44.54867501379316,43.91308120925943,44.10865020751953,2826200
1872015-09-28,43.86419874764614,43.86419874764614,43.008587731832115,43.06562805175781,1339200
1882015-09-29,43.06563005035904,43.32638669882471,42.829321474756334,43.04933547973633,2053200
1892015-09-30,43.660478049177414,43.99457265026657,43.44861136060537,43.953826904296875,6196500
1902015-10-01,44.157546913430714,45.094643197180865,43.6115886863247,44.05161666870117,1950500
1912015-10-02,43.66862060595325,44.817580266632,43.5789849480658,44.80943298339844,1821900
1922015-10-05,45.24945991791909,45.70578551222396,45.18427232356914,45.665042877197266,3140400
1932015-10-06,45.61615533203456,45.79542667785262,45.46947934154054,45.624305725097656,3766700
1942015-10-07,46.023587067715326,46.25989872659749,45.73838548524658,46.129520416259766,1450700
1952015-10-08,46.015447275542535,46.57770324758391,45.92581158975378,46.53696060180664,1726400
1962015-10-09,46.626596744411735,46.74882468294105,46.46362305124134,46.618446350097656,962900
1972015-10-12,46.62658605911777,46.64288373554638,46.479910079724235,46.56954574584961,661600
1982015-10-13,46.25989748880244,46.528801386725775,46.0724788669858,46.096923828125,2100600
1992015-10-14,46.21915861553117,46.325088861405625,45.999144621965,46.14582061767578,7485300
2002015-10-15,46.39842209880644,46.90364074707031,46.34138178504503,46.90364074707031,1542700
2012015-10-16,46.91179993051964,47.00143562015665,46.74882623194917,46.985137939453125,1867900
2022015-10-19,46.78141649254593,46.871052172409506,46.65918545482934,46.84660720825195,1040400
2032015-10-20,46.74067649442009,46.936242435676014,46.68363616918174,46.76512145996094,1246900
2042015-10-21,46.9443859655502,46.95253325005097,46.48806032190339,46.512508392333984,1307500
2052015-10-22,46.7732666776107,47.27848226315046,46.7732666776107,47.188846588134766,4892900
2062015-10-23,47.70221076336637,47.76739836461768,47.41700607105749,47.6859130859375,1442700
2072015-10-26,47.67776142460015,47.67776142460015,47.465897840589506,47.49849319458008,1013900
2082015-10-27,47.188842718165574,47.34366598420014,47.09920705050094,47.237735748291016,1110900
2092015-10-28,47.359973714837835,47.72666374746235,47.10736744339123,47.661476135253906,1936800
2102015-10-29,47.3355318417801,47.563693162114966,47.302936479313736,47.50665283203125,1583400
2112015-10-30,47.588132338640676,47.64517265805716,47.31107802641877,47.3192253112793,1562800
2122015-11-02,47.53923584554596,47.87333045287855,47.433302499280295,47.857032775878906,1580500
2132015-11-03,47.71850631460516,48.117788514197,47.65331560779441,48.00370788574219,1305600
2142015-11-04,48.11778814923954,48.12593854176106,47.66961292293889,47.82443618774414,1578000
2152015-11-05,47.88962771284757,47.93852074342073,47.55553310842433,47.726654052734375,2031500
2162015-11-06,47.457753925606816,47.588132242361326,47.21329186178587,47.571834564208984,1268200
2172015-11-09,47.35996329591628,47.3681136884397,46.83845007912008,47.05846405029297,2945000
2182015-11-10,46.936231365505094,47.099205017089844,46.80585306593006,47.099205017089844,913300
2192015-11-11,47.33551617651171,47.33551617651171,47.01771926879883,47.01771926879883,1803300
2202015-11-12,46.76511982020518,46.88735086055271,46.43102516618168,46.447322845458984,1254500
2212015-11-13,46.219150596504996,46.316933540525405,45.93394593945515,45.9665412902832,1071800
2222015-11-16,45.96655347439502,46.59400015606216,45.90136586392372,46.58584976196289,2262800
2232015-11-17,46.805854814261465,46.9362331187065,46.520653244682954,46.60213851928711,1204900
2242015-11-18,46.7895591228564,47.22143980028157,46.70807384479495,47.148101806640625,6718300
2252015-11-19,47.27033233642578,47.384416083867116,47.22958969514316,47.27033233642578,3249400
2262015-11-20,47.522938650816165,47.59627664382678,47.31922234894934,47.37626266479492,4173100
2272015-11-23,47.27848226315046,47.44960321992718,47.10736130637373,47.188846588134766,1458400
2282015-11-24,46.88735322761849,47.35182623084442,46.83846018731826,47.22959518432617,2757000
2292015-11-25,47.3192253710435,47.35996801232612,47.13180673437201,47.27033233642578,1748200
2302015-11-27,47.196988767783196,47.2703267568211,47.13180117111835,47.20513916015625,448000
2312015-11-30,47.26219274960494,47.27849043046541,47.0095833589649,47.06662368774414,4750000
2322015-12-01,47.31107959730151,47.55553856126961,47.23774159726464,47.53109359741211,1331400
2332015-12-02,47.3844104492659,47.49849107467734,46.96068019169206,47.050315856933594,2081500
2342015-12-03,47.180691733004245,47.21328397540055,46.36582661228544,46.5287971496582,3196900
2352015-12-04,46.54509942745572,47.24588399792148,46.47176143500083,47.196990966796875,1658700
2362015-12-07,46.960682465511354,47.025870065275434,46.610290179945274,46.78955841064453,2251300
2372015-12-08,46.211000252030416,46.50435219285671,46.07247467356453,46.32508087158203,2900100
2382015-12-09,46.20285464263671,46.70807016544117,45.82801741953869,46.080623626708984,4088800
2392015-12-10,46.06432853020541,46.36583089078701,46.015438607867665,46.048030853271484,3692000
2402015-12-11,45.493925904336415,45.6080065357251,45.10278787034081,45.159828186035156,3207400
2412015-12-14,45.2902112503494,45.37169653045831,44.76054760424897,45.32280349731445,3562800
2422015-12-15,45.73839239849561,45.95025601914306,45.65690399942768,45.7709846496582,3852300
2432015-12-16,46.129517807669,46.65917830351105,45.95024647541825,46.56954574584961,3872100
2442015-12-17,46.6184460738674,46.62659646813319,45.925811767578125,45.925811767578125,8454900
2452015-12-18,45.7709756711799,45.86061133833931,45.27391052246094,45.27391052246094,2607600
2462015-12-21,45.63439219169274,45.78287745138778,45.32092296046902,45.62614440917969,2851800
2472015-12-22,45.80763815333075,46.063363545855786,45.60140891165819,45.980873107910156,4090600
2482015-12-23,46.37682733003555,46.649048260159375,46.310832470121824,46.64080047607422,2376900
2492015-12-24,46.61605168731985,46.71504397901059,46.52531347348228,46.58305740356445,1860300
2502015-12-28,46.35208775339069,46.45932785064259,46.2118533658226,46.44282913208008,3559200
2512015-12-29,46.793626221645425,46.942203875627044,46.73584637273764,46.87617111206055,3612400
2522015-12-30,46.76061291758086,46.777118747428936,46.49647555729176,46.53774642944336,2460200
2532015-12-31,46.2570960885562,46.46345358022667,46.07550048828125,46.07550048828125,2744300
2542016-01-04,45.25833511352539,45.31611497018052,44.804346027283586,45.25833511352539,5145600
2552016-01-05,45.266592174322795,45.373898981693785,45.043725643059815,45.29961013793945,3243700
2562016-01-06,44.53195257684737,44.82085183970403,44.37511884949735,44.61449432373047,4615000
2572016-01-07,43.83033273714167,44.218285853568226,43.491906555396895,43.5744514465332,3396400
2582016-01-08,43.838588270423735,43.937638989823675,43.01315826163779,43.07093811035156,2437800
2592016-01-11,43.392854585947475,43.47539632594258,42.67473137194026,43.12046432495117,2958400
2602016-01-12,43.46715200747931,43.640491585007865,42.93062114511052,43.401119232177734,2414300
2612016-01-13,43.615721987632554,43.73953774901716,42.410594925053644,42.51789855957031,4367600
2622016-01-14,42.68299219776317,43.392862628852185,42.28678610457151,43.13697814941406,5729200
2632016-01-15,41.907083693907154,42.21249192840285,41.510877650807565,41.91533660888672,3601900
2642016-01-19,42.460131374145874,42.567438189431954,41.78327881391043,42.16297912597656,4676000
2652016-01-20,41.3623056823264,41.79152974193512,40.520366544105386,41.48611831665039,6873500
2662016-01-21,41.49436907339301,42.11344161211702,41.14768681434937,41.71723556518555,3640000
2672016-01-22,42.542669026771435,42.83982437297959,42.4683801902194,42.77378845214844,3822500
2682016-01-25,42.616953599060196,42.66647738596219,42.08867888033434,42.13820266723633,4478200
2692016-01-26,42.31979904857326,42.86458275571559,42.28678109086385,42.839820861816406,4443600
2702016-01-27,42.7242623298134,43.18650433818664,42.27853245073021,42.48488998413086,6113800
2712016-01-28,42.94712281533053,42.97188785702332,42.311541323819995,42.71600341796875,2022000
2722016-01-29,42.938863794371436,43.648734012480034,42.90584584265355,43.632225036621094,5317300
2732016-02-01,43.2855566607364,43.7230367887581,43.128726063153486,43.5496940612793,3367400
2742016-02-02,43.04617321740324,43.07093510833594,42.49313351270505,42.62520217895508,2834500
2752016-02-03,42.93886669441277,43.046173470360685,42.014386025229946,42.95537567138672,3575900
2762016-02-04,42.881087869667155,43.351582703940146,42.77378109116607,43.07918930053711,2635700
2772016-02-05,42.955379352516566,42.98014124571679,42.22074713243046,42.36106872558594,2892000
2782016-02-08,41.890575846240495,41.890575846240495,41.19721446490381,41.66770935058594,2561100
2792016-02-09,41.06514414274141,41.70897856089193,40.83402474110085,41.436588287353516,2900300
2802016-02-10,41.65945583878359,42.04740582305687,41.3788094944339,41.4283332824707,2798100
2812016-02-11,40.867037668430456,41.065142252694265,40.479087711927384,40.87529373168945,3646900
2822016-02-12,41.21372484846997,41.618183831251955,40.990858345221035,41.593421936035156,2246700
2832016-02-16,42.23725706910048,42.43536168026245,41.96486677111449,42.42710876464844,2141300
2842016-02-17,42.6169538957827,43.252535405164295,42.6169538957827,43.19475555419922,1509500
2852016-02-18,43.33508176672823,43.33508176672823,42.95538466314265,43.01316452026367,2891700
2862016-02-19,42.716002995879286,42.95537845436187,42.567425342253244,42.93886947631836,1372000
2872016-02-22,43.23603079206298,43.557948036734246,43.23603079206298,43.541439056396484,2283800
2882016-02-23,43.310309416733034,43.35158028346285,42.889338389299155,42.8975944519043,1554500
2892016-02-24,42.46837770873572,43.02141434393489,42.11344252692265,42.9636344909668,1840400
2902016-02-25,43.08745419863051,43.43413334812179,42.89760564313299,43.425880432128906,1272200
2912016-02-26,43.656995382095864,43.69826625535452,43.25253641588892,43.31856918334961,1597600
2922016-02-29,43.343340925812235,43.55795455354597,43.07095058140127,43.087459564208984,2991000
2932016-03-01,43.50842697700275,44.19353558418273,43.458903178061085,44.14400863647461,1813200
2942016-03-02,44.13573384625129,44.44939491332208,44.01191811272631,44.42463302612305,1394900
2952016-03-03,44.465911768112285,44.76306706222321,44.36686105299713,44.75481414794922,1300600
2962016-03-04,44.87863531516514,45.25007950365605,44.77958458115625,45.03546905517578,1472200
2972016-03-07,44.754820279679784,45.20055013314888,44.688784361378644,45.0684814453125,1156000
2982016-03-08,44.79609170725876,44.853871562102626,44.540207243831716,44.581478118896484,2523900
2992016-03-09,44.75481379764575,44.903391443538275,44.64750702033106,44.82084655761719,921300
3002016-03-10,45.01895182994481,45.258327279662645,44.35860847621069,44.796085357666016,1474800
3012016-03-11,45.31610755753273,45.7123135735434,45.31610755753273,45.695804595947266,1583800
3022016-03-14,45.51421108965879,45.704059617619315,45.456431239791044,45.59675598144531,1429600
3032016-03-15,45.274845090843804,45.31611911974779,45.11801448681414,45.29961013793945,2216800
3042016-03-16,45.07673038013879,45.786600645773326,45.07673038013879,45.72882080078125,1425700
3052016-03-17,45.745339952120005,46.240599958992874,45.654545275521315,46.13329315185547,2308700
3062016-03-18,46.19932486545752,46.31488457855864,46.10852704837349,46.22408676147461,1133500
3072016-03-21,46.07550908784002,46.29012268254155,46.04249112730655,46.22408676147461,1104400
3082016-03-22,45.984702313801,46.28185760318993,45.90216057731092,46.166297912597656,1479500
3092016-03-23,45.992968640914526,46.017730537634556,45.662795323738955,45.687557220458984,2148000
3102016-03-24,45.36563069066332,45.588497161865234,44.383370153527906,45.588497161865234,1111000
3112016-03-28,45.76183560594429,45.794853559872735,45.571987094003845,45.72882080078125,1017700
3122016-03-29,45.53073183732167,46.22409336372825,45.45644298989359,46.207584381103516,2960000
3132016-03-30,46.422190199489144,46.69458049507236,46.397425155333615,46.49647903442383,1170500
3142016-03-31,46.43044356299793,46.5129853142702,46.25710399606657,46.27361297607422,3517600
3152016-04-01,45.69581300537302,46.26535866780862,45.613268102201566,46.240596771240234,3811200
3162016-04-04,46.26534900276623,46.33138491150819,45.99295875111923,46.07550048828125,1094600
3172016-04-05,45.4977028772229,45.58850068533376,45.3738902606073,45.4151611328125,1330800
3182016-04-06,45.4811947357741,46.001216551675824,45.406905904930994,45.95994567871094,2503100
3192016-04-07,45.6545400985674,45.75359082920369,45.23356898302278,45.37389373779297,2125500
3202016-04-08,45.885656202042405,46.06725181905093,45.70406058503388,45.852638244628906,3401200
3212016-04-11,46.12503063258412,46.27360828883697,45.82787532007841,45.83612823486328,1322000
3222016-04-12,45.97645208883244,46.488217812288106,45.8526363280899,46.4139289855957,1346000
3232016-04-13,46.77711514721001,47.02474665859199,46.768862232921165,46.9752197265625,1669700
3242016-04-14,47.041259765625,47.14031048961404,46.94220589287021,47.041259765625,1444300
3252016-04-15,46.98347054952268,47.05775936987743,46.90918487793325,46.96696472167969,2853400
3262016-04-18,46.85141176781318,47.31365376405096,46.79363191187921,47.30540084838867,1177600
3272016-04-19,47.55302769333002,47.80065608903872,47.520009734231294,47.751129150390625,1316200
3282016-04-20,47.67684379386437,47.924475356398666,47.5695401421167,47.709861755371094,1370700
3292016-04-21,47.70984861741791,47.75111948355342,47.38793145328961,47.478729248046875,922700
3302016-04-22,47.379683402550285,47.56127586193794,47.272376620571954,47.47047805786133,831200
3312016-04-25,47.27238775989842,47.33016762178694,47.13206298905036,47.297149658203125,817700
3322016-04-26,47.43747641242757,47.528274241696195,47.30540770133679,47.46223831176758,1287000
3332016-04-27,47.33015678024585,47.635565001522934,47.24761503895981,47.53651428222656,1078600
3342016-04-28,47.206348450614804,47.53652176526494,46.98348193554087,47.09904479980469,1456000
3352016-04-29,46.9999847585782,47.057764608757196,46.60377872216552,46.89268112182617,1693200
3362016-05-02,47.08252886957553,47.206341482719395,46.917442236618086,47.18157958984375,1692100
3372016-05-03,46.620278457965426,46.75234711058655,46.413920991447114,46.50471878051758,2439400
3382016-05-04,46.21582694956006,46.34789562322109,45.96819543127577,46.0672492980957,2339900
3392016-05-05,46.17455120262875,46.27360506574169,45.935178905352736,46.07550048828125,1676500
3402016-05-06,45.84439620965872,46.207584381103516,45.81137824440925,46.207584381103516,1841300
3412016-05-09,46.19106713142923,46.3066268403536,46.02598048349473,46.10026931762695,889100
3422016-05-10,46.33964140892503,46.768865402641154,46.33964140892503,46.76061248779297,1593000
3432016-05-11,46.5707623186162,46.72759604470372,46.39742276229756,46.42218780517578,2019000
3442016-05-12,46.678066336331895,46.68632239972305,46.1332826568428,46.4139289855957,1357700
3452016-05-13,46.14154098800139,46.32313345757894,45.82787668779907,45.8939094543457,1168400
3462016-05-16,46.08376091892073,46.54599972886215,46.0094720889279,46.44694900512695,4366600
3472016-05-17,46.47996744548875,46.47996744548875,45.97645460905829,46.09201431274414,1333400
3482016-05-18,46.02598465768951,46.42219390817174,45.7866123026795,46.03424072265625,2208100
3492016-05-19,45.81136912450874,45.86914897780955,45.53072277329085,45.81962203979492,1652200
3502016-05-20,46.05900430826286,46.23234389372352,46.03424240998742,46.13329315185547,969200
3512016-05-23,46.083757269113676,46.166299007561456,45.984703404457754,46.02597427368164,965900
3522016-05-24,46.25709799929127,46.71108386996594,46.24884193597477,46.63679504394531,2649300
3532016-05-25,46.843150341923284,47.132049569107394,46.843150341923284,47.02474594116211,1240200
3542016-05-26,47.099038201879345,47.18983285936127,47.00824039563177,47.11554718017578,1229300
3552016-05-27,47.06601505529027,47.18982765571218,47.04950607881429,47.16506576538086,1124800
3562016-05-31,47.27238510372377,47.338417878414795,46.92570280310598,47.04951858520508,1429900
3572016-06-01,46.900933611087765,47.148561988003,46.79362682654376,47.11554718017578,1188100
3582016-06-02,46.92569617696113,47.206342514493095,46.867916326477996,47.198089599609375,1222500
3592016-06-03,47.2228514476631,47.396190998946004,47.008241024469854,47.33015823364258,910000
3602016-06-06,47.43745663819138,47.709846863685314,47.43745663819138,47.619049072265625,982200
3612016-06-07,47.75937895708495,47.9409745595693,47.75937895708495,47.808902740478516,1449800
3622016-06-08,47.90794823596938,48.040016883224204,47.85842131246197,47.9904899597168,919100
3632016-06-09,47.619056674571716,47.70160156575193,47.49524406094985,47.643821716308594,878200
3642016-06-10,47.07427607395439,47.09904111731482,46.70283505997212,46.81013870239258,1338700
3652016-06-13,46.43868533890746,46.75234958627908,46.28185478960427,46.31487274169922,1164200
3662016-06-14,46.092018521101394,46.248849112027685,45.76184521005378,46.001220703125,3449400
3672016-06-15,46.174555335904586,46.413930803373525,46.05899563402736,46.14154052734375,2752700
3682016-06-16,45.67929995236622,46.23233658486355,45.406906519333816,46.174556732177734,1725700
3692016-06-17,46.29011744651128,46.39742108295855,46.00947111125368,46.298370361328125,2178700
3702016-06-20,47.115552809930485,47.26412733482002,46.917448195467735,46.95046615600586,1194200
3712016-06-21,47.11555235835055,47.36318076248107,46.99998949757471,47.17333221435547,1247200
3722016-06-22,47.31885887682592,47.47775809762974,47.10141447962178,47.126502990722656,1697000
3732016-06-23,47.67846762709486,48.012995961841405,47.536295158521696,47.99626922607422,1142900
3742016-06-24,45.487301772841924,46.33198411293171,45.361856080061614,45.41203308105469,5380600
3752016-06-27,45.01060717428014,45.01060717428014,44.25792015519262,44.567359924316406,3582300
3762016-06-28,45.23640843991069,45.54584498562809,45.09423282249608,45.53748321533203,2003600
3772016-06-29,46.064373959662774,46.47416778838029,46.03092049070262,46.39889907836914,1732500
3782016-06-30,46.55779552404704,47.03449945286258,46.39053456970975,47.0261344909668,3949600
3792016-07-01,47.01778398241955,47.24359015322433,47.001057244919316,47.126502990722656,1466300
3802016-07-05,46.73342549875883,46.783602509872885,46.398897203273194,46.541072845458984,1358900
3812016-07-06,46.206551205123326,46.624710039558835,45.997471787905575,46.61634826660156,2042600
3822016-07-07,46.708340031652845,46.86724242883302,46.3487231826538,46.507625579833984,2131300
3832016-07-08,46.90905777372885,47.27703639638001,46.892331037658515,47.2184944152832,1191200
3842016-07-11,47.56137751992436,47.73700662763127,47.511200509406585,47.6282844543457,1674200
3852016-07-12,47.98790343473438,48.213709563234026,47.97117670036791,48.088260650634766,1666600
3862016-07-13,48.205340060457466,48.25552025883039,47.95444544918898,48.071529388427734,1393100
3872016-07-14,48.422788342798626,48.52314555742531,48.347519634254034,48.3642463684082,5097200
3882016-07-15,48.414426740279836,48.456241983417854,48.171893863661374,48.26388931274414,1802700
3892016-07-18,48.25552570224861,48.47296687246339,48.21371046070328,48.414424896240234,1815400
3902016-07-19,48.205336808566905,48.247152042574484,48.07989110654415,48.1886100769043,1353300
3912016-07-20,48.3558774414363,48.53150335020784,48.28060873906306,48.464599609375,516800
3922016-07-21,48.39769072692642,48.51477466138681,48.21370305433064,48.32242202758789,872300
3932016-07-22,48.41442326622635,48.48133020268501,48.297339317722034,48.472965240478516,974500
3942016-07-25,48.48132577660397,48.51477605148114,48.222066206943154,48.34751510620117,1242400
3952016-07-26,48.45623321764003,48.57332034366328,48.2722455430566,48.43114471435547,1013000
3962016-07-27,48.59841553634183,48.631869005524656,48.22207198378116,48.4980583190918,2361500
3972016-07-28,48.506417034773115,48.581685740542454,48.314064384539975,48.52314376831055,1370500
3982016-07-29,48.60677682564118,48.857671461423166,48.523146343813316,48.799129486083984,1040900
3992016-08-01,48.84094205550199,48.85766559762173,48.57332071741415,48.64022445678711,2180200
4002016-08-02,48.61514344647633,48.61514344647633,48.13844266513871,48.33915710449219,922900
4012016-08-03,48.16352950315404,48.40606236674034,48.11334929990565,48.38933563232422,1272600
4022016-08-04,48.50640707543247,48.61512922595382,48.38932315500835,48.56494903564453,955500
4032016-08-05,48.640225584453496,48.8994851574921,48.640225584453496,48.874393463134766,815700
4042016-08-08,48.92457656403243,49.03329873856935,48.907849830234575,48.94966506958008,2016800
4052016-08-09,49.10856684250448,49.3009194933705,49.050024870079966,49.225650787353516,4096400
4062016-08-10,49.342733971333814,49.376187438002894,49.14201636161753,49.2005615234375,1568200
4072016-08-11,49.40127686184934,49.5685410080081,49.32600815559281,49.52672576904297,658400
4082016-08-12,49.459815263932335,49.543448926123276,49.342731327163015,49.44308853149414,868200
4092016-08-15,49.55181487582893,49.7358057578667,49.55181487582893,49.65217208862305,358000
4102016-08-16,49.543448926123276,49.59362593313984,49.44308853149414,49.44308853149414,572100
4112016-08-17,49.34272585966375,49.55180520652673,49.16709997397028,49.493263244628906,4967000
4122016-08-18,49.526734689379346,49.68563390218572,49.476554479404214,49.668907165527344,1321200
4132016-08-19,49.35946333636702,49.53508926029626,49.26746789327123,49.48490905761719,768000
4142016-08-22,49.34273822978678,49.49327565249136,49.25910774619466,49.426368713378906,1251900
4152016-08-23,49.71071345854919,49.769255431160026,49.52672576904297,49.52672576904297,2054700
4162016-08-24,49.51835355323826,49.56853374682458,49.26745896590222,49.34272766113281,1656000
4172016-08-25,49.2507317053809,49.417995825239835,49.1671012406003,49.234004974365234,1893700
4182016-08-26,49.30091985125737,49.66889842206819,48.83258087816322,49.03329849243164,1682800
4192016-08-29,49.0918408651407,49.317646986670056,49.041660663590314,49.25074005126953,1090200
4202016-08-30,49.317643362063,49.35109363700656,49.05002202072633,49.15874099731445,1505400
4212016-08-31,49.075107046877044,49.133649011752325,48.79912076363829,48.96638488769531,2641900
4222016-09-01,49.100198314010015,49.150378511142414,48.83257697656654,49.14201354980469,5279300
4232016-09-02,49.40127686184934,49.57690277968183,49.40127686184934,49.52672576904297,2177300
4242016-09-06,49.64381133601205,49.8696174621582,49.60199609568091,49.8696174621582,2453100
4252016-09-07,49.8779823809994,49.93652435921618,49.7107182188235,49.86125564575195,1831600
4262016-09-08,49.752535392453524,49.877981118185495,49.65217498350979,49.72744369506836,1348200
4272016-09-09,49.367817497777914,49.376182458750726,48.55659174979755,48.57331848144531,1894100
4282016-09-12,48.305691573088474,49.1921891647298,48.21369933902839,49.116920471191406,1898200
4292016-09-13,48.690404669303916,48.690404669303916,48.05480159842253,48.247154235839844,1543800
4302016-09-14,48.21370248551851,48.54822755284471,48.104980323246,48.20533752441406,2454400
4312016-09-15,48.25552583903038,48.790768589044006,48.15516862097744,48.71549987792969,1450400
4322016-09-16,48.456238620808634,48.46460358303489,48.20534398909276,48.3642463684082,1087800
4332016-09-19,48.723864421561395,48.81585987263365,48.43115452296659,48.48969650268555,1073900
4342016-09-20,48.832577857196185,48.874393093744935,48.623498484154375,48.665313720703125,3545100
4352016-09-21,48.92457631756454,49.476545768920005,48.82421910558125,49.434730529785156,2570400
4362016-09-22,49.80271525784888,49.978341198107366,49.71908476923969,49.79435348510742,2545700
4372016-09-23,49.59362660480074,49.627080070130184,49.409638926084874,49.451454162597656,1086100
4382016-09-26,49.10020467335774,49.18383834607712,48.96639398730514,49.008209228515625,1320500
4392016-09-27,48.907855185075036,49.30092549661556,48.8409514328567,49.28419876098633,1667700
4402016-09-28,49.33437220799041,49.635443837167465,49.10020113156625,49.601993560791016,1034600
4412016-09-29,49.476539608450544,49.63543877349727,48.941296957453304,49.08346939086914,1331000
4422016-09-30,49.30092298799072,49.5936328708616,49.183839034842364,49.426368713378906,986600
4432016-10-03,49.31764607139684,49.4096415107161,49.20056212691713,49.32600784301758,2640000
4442016-10-04,49.484915024266925,49.5183684967533,48.99149066143723,49.125301361083984,1866900
4452016-10-05,49.300926749588214,49.50164120164295,49.300926749588214,49.41801071166992,710400
4462016-10-06,49.3009124282931,49.38454289397252,49.15037503783193,49.34272766113281,1130600
4472016-10-07,49.30091591224162,49.35945788041376,48.86603044132148,49.14201354980469,1093600
4482016-10-10,49.351098488999746,49.51000086937091,49.34273671701627,49.376190185546875,636900
4492016-10-11,49.15038464576188,49.16711138022706,48.514781497278435,48.69041061401367,1561400
4502016-10-12,48.656957145083304,48.79912960258979,48.539873194125406,48.69041061401367,989400
4512016-10-13,48.25551714950616,48.615133905595194,48.038072827532496,48.4813232421875,1647300
4522016-10-14,48.7656797809348,48.89112550515164,48.49805840758079,48.5147819519043,864300
4532016-10-17,48.447873072795254,48.54823027959997,48.33078913314006,48.37260437011719,1208500
4542016-10-18,48.849309689359735,48.916216627060734,48.69877226983086,48.799129486083984,1156800
4552016-10-19,48.90784292282002,49.05001854487273,48.83257422650926,48.96638488769531,848400
4562016-10-20,48.899485872318614,49.04165831779682,48.74894846516632,48.89112091064453,1672000
4572016-10-21,48.67367905006456,48.907846928745826,48.623498851647966,48.874393463134766,669200
4582016-10-24,48.99983673075864,49.13364738752126,48.92456803693606,49.024925231933594,659100
4592016-10-25,48.94966506958008,49.04166051031914,48.832581123293366,48.94966506958008,1052000
4602016-10-26,48.74895339159576,48.882764079220536,48.606777741451566,48.72386169433594,1111600
4612016-10-27,48.857657212948624,48.89111067204301,48.59840088071074,48.62348937988281,798200
4622016-10-28,48.556595044530965,48.72385599176211,48.31406220462851,48.464599609375,4880100
4632016-10-31,48.489685012895166,48.59004221287647,48.406054544627054,48.4813232421875,1366400
4642016-11-01,48.62349548309391,48.64858398541508,47.91262693474607,48.18024826049805,3575900
4652016-11-02,48.096612248936786,48.18860767334362,47.73699870217017,47.8289909362793,2884200
4662016-11-03,47.96280796319411,47.987899657918184,47.628282873088324,47.695186614990234,3168000
4672016-11-04,47.536290086547794,47.753731247723714,47.410841176828185,47.452659606933594,1873300
4682016-11-07,48.07152790080483,48.44787140121026,48.07152790080483,48.42278289794922,1906600
4692016-11-08,48.322428836376396,48.79912960258979,48.255525088814046,48.69041061401367,1872400
4702016-11-09,48.14679733916542,48.983114823869066,48.088255370460004,48.8409423828125,2258000
4712016-11-10,48.84094109855105,49.041655503035294,48.35587543883457,48.707130432128906,1659100
4722016-11-11,48.40605625645026,48.64022412812033,48.13843492017076,48.43950653076172,2193100
4732016-11-14,48.42278935098966,48.42278935098966,48.12171451054272,48.305702209472656,1586500
4742016-11-15,48.18861894383685,48.72386169433594,48.18861894383685,48.72386169433594,2139200
4752016-11-16,48.45623683416082,48.59004751216206,48.42278655738417,48.52314376831055,9130700
4762016-11-17,48.58169065489406,48.83258530273872,48.58169065489406,48.75731658935547,2361300
4772016-11-18,48.60677424569949,48.67368117984922,48.45623683416082,48.52314376831055,1469100
4782016-11-21,48.673680427928346,48.92457504651752,48.673680427928346,48.89948654174805,1038200
4792016-11-22,49.00820902331652,49.10020446777344,48.866036565736465,49.10020446777344,2149100
4802016-11-23,48.824220774336894,48.98311996459961,48.682045128061105,48.98311996459961,1868700
4812016-11-25,49.07511500045932,49.167110443115234,49.041661532166565,49.167110443115234,633700
4822016-11-28,49.09184214230482,49.14201915486233,48.924577989750276,48.98311996459961,2643800
4832016-11-29,48.941298338750535,49.20055790089986,48.86602963943608,49.10856246948242,1739900
4842016-11-30,49.208926092003495,49.28419480113812,48.98311996459961,48.98311996459961,1617000
4852016-12-01,48.999845586237484,49.033299054048435,48.69040898473194,48.74895095825195,10381000
4862016-12-02,48.732215741346714,48.93293013267672,48.707127240004894,48.83257293701172,1726000
4872016-12-05,49.05002649438892,49.217287455256034,49.01657302609617,49.167110443115234,1690300
4882016-12-06,49.250739649233914,49.434730529785156,49.16710917096422,49.434730529785156,1701600
4892016-12-07,49.46818655034339,50.14560175406587,49.45982158790574,50.11214828491211,2294700
4902016-12-08,50.095416922440606,50.29613132544168,50.00342149177432,50.20413589477539,2032300
4912016-12-09,50.2626910234231,50.43832015991211,50.21251400468231,50.43832015991211,1580800
4922016-12-12,50.30449919577037,50.47176014451161,50.21250375978383,50.2794075012207,3016800
4932016-12-13,50.513586193989504,50.82302282420941,50.513586193989504,50.68084716796875,1796100
4942016-12-14,50.6139431213425,50.69757360784453,50.01179340957246,50.070335388183594,2139400
4952016-12-15,50.078703239627885,50.271055921916606,49.99506955800317,50.145606994628906,2508200
4962016-12-16,50.19577972376397,50.22923319142884,49.995062108073,50.04524230957031,4728800
4972016-12-19,50.087055920519994,50.22086659653063,50.03687891095236,50.103782653808594,1356200
4982016-12-20,50.1623235609826,50.2794075012207,50.12887009511511,50.2794075012207,2128900
4992016-12-21,50.22285491644002,50.28194037051316,50.15532684326172,50.15532684326172,1620200
5002016-12-22,50.130008309033975,50.130008309033975,49.978073355559914,50.0709228515625,1562300
5012016-12-23,50.0624794874994,50.12156494029197,50.02027283271984,50.10468292236328,967900
5022016-12-27,50.180649497433606,50.29038100205369,50.096239409296764,50.17220687866211,2609700
5032016-12-28,50.22286031604395,50.26506375635993,49.89366897369679,49.927433013916016,1761800
5042016-12-29,50.06248559058901,50.09624641064647,49.969636090619844,50.02027893066406,2055200
5052016-12-30,50.1975439713457,50.20598337229577,49.81770653026409,49.94431686401367,3025900
5062017-01-03,50.3157061769124,50.408555670840585,50.096243151279246,50.33258819580078,2576700
5072017-01-04,50.53516292679649,50.763065338134766,50.50984150995301,50.763065338134766,1087300
5082017-01-05,50.771510958385214,50.982531364330434,50.771510958385214,50.95720672607422,1717300
5092017-01-06,50.94031638760834,51.03316586624654,50.7715026663556,50.965641021728516,1233800
5102017-01-09,50.830610194575364,50.92345971354919,50.77152472248597,50.84749221801758,1474600
5112017-01-10,50.84749221801758,51.04163065772798,50.822167572895886,50.84749221801758,1393600
5122017-01-11,50.85592407310162,51.12602996826172,50.72931052603196,51.12602996826172,1508800
5132017-01-12,50.93189102013903,51.13447204933044,50.81372009474246,51.1007080078125,1481400
5142017-01-13,51.100710596806756,51.26952759303327,51.09226797604142,51.23576354980469,2432300
5152017-01-17,50.98252452713912,51.151338253323246,50.98252452713912,51.07537078857422,2090000
5162017-01-18,51.041624304989945,51.0500637057023,50.8981287335492,50.9909782409668,2246200
5172017-01-19,51.00786661084354,51.02474863428576,50.72931805392206,50.84749221801758,2137900
5182017-01-20,51.00784470459804,51.10069418369598,50.90655582736182,51.05849075317383,1611100
5192017-01-23,51.02473305715686,51.10070052949668,50.85591609418885,51.06693649291992,1991500
5202017-01-24,51.05849401877135,51.421446120407765,51.03316938290607,51.345481872558594,1641100
5212017-01-25,51.556509048956755,51.89413977911193,51.556509048956755,51.85193634033203,2840200
5222017-01-26,51.83505155689696,51.86881559408691,51.71688064664794,51.75064468383789,2160100
5232017-01-27,51.750645139806075,51.75908453922002,51.598710191028424,51.64935302734375,1003400
5242017-01-30,51.39612738383443,51.40457000286818,51.10070011596795,51.320159912109375,4898200
5252017-01-31,51.36236557038954,51.42989364591906,51.15978778363272,51.3961296081543,2894400
5262017-02-01,51.598711158779224,51.649353996044375,51.31172327458509,51.421451568603516,3562900
5272017-02-02,51.362362002038786,51.57338239353429,51.362362002038786,51.488975524902344,1657200
5282017-02-03,51.70843728201426,51.835050809693534,51.615591010953985,51.78440475463867,1997700
5292017-02-06,51.55651398848213,51.615599452418046,51.47210388291919,51.590274810791016,1144100
5302017-02-07,51.5902648054881,51.66623227580363,51.49741531733403,51.54806137084961,1062400
5312017-02-08,51.49742172811375,51.70000274747919,51.43833626828135,51.68312072753906,1950600
5322017-02-09,51.7422109919231,51.98699547391042,51.73377159112743,51.89414596557617,1028000
5332017-02-10,51.97854563880699,52.18112341640085,51.97010301978974,52.10515594482422,1650000
5342017-02-13,52.29085960960732,52.451233966232046,52.27397758997587,52.349945068359375,2759100
5352017-02-14,52.333068913133545,52.48500388692628,52.14736989629435,52.45968246459961,2269600
5362017-02-15,52.40058895395573,52.763541091272465,52.366824916093194,52.71289825439453,2227500
5372017-02-16,52.74665718595204,52.78886061923664,52.56939761429181,52.72133255004883,2579400
5382017-02-17,52.49344169688344,52.68758010864258,52.476559675871826,52.68758010864258,2296100
5392017-02-21,52.82263528343926,52.974567029854256,52.755107200662636,52.91548156738281,2893700
5402017-02-22,52.84795472239441,52.966125642905155,52.797308662211485,52.9323616027832,2520100
5412017-02-23,53.11805408957329,53.11805408957329,52.83950562260023,52.957679748535156,3967300
5422017-02-24,52.60316500230477,52.822628021240234,52.59472560307607,52.822628021240234,1936700
5432017-02-27,52.7382164926981,52.864830017089844,52.67913103995947,52.864830017089844,1179700
5442017-02-28,52.72978677112975,52.80575425572387,52.59473382295312,52.68758010864258,1733000
5452017-03-01,53.03365010405498,53.43880889812151,53.03365010405498,53.33751678466797,2769600
5462017-03-02,53.17714575351114,53.22779181339856,52.95768593383115,52.9998893737793,1960800
5472017-03-03,53.025214084577776,53.160267032743036,52.91548255796967,53.126502990722656,1665100
5482017-03-06,52.96612419879047,53.033652277193234,52.8395106617433,52.97456359863281,930800
5492017-03-07,52.87327521607646,52.94924269506169,52.78886833716665,52.84795379638672,1061500
5502017-03-08,52.86483082293618,52.9154736575323,52.628485788463244,52.670692443847656,1612400
5512017-03-09,52.7044563293457,52.78042380557934,52.51031793895216,52.7044563293457,1679700
5522017-03-10,52.99143981933594,53.118053342527695,52.81418346280001,52.99143981933594,2343200
5532017-03-13,53.118059468328674,53.21090896672167,53.08429542892831,53.194026947021484,1273700
5542017-03-14,52.95768386945386,52.99144468814668,52.80574891563036,52.89015579223633,1780800
5552017-03-15,53.10116786160389,53.62449749816218,53.025200396626445,53.52320861816406,3030700
5562017-03-16,53.72579550624456,53.75955632334628,53.548535921860505,53.6329460144043,2072300
5572017-03-17,53.700473550432434,53.784883647191826,53.58230263488524,53.60762405395508,1595400
5582017-03-20,53.66670821810278,53.75111508784733,53.5316520746464,53.61606216430664,1362900
5592017-03-21,53.843973847602356,53.91149871104158,53.05897758813439,53.10118103027344,2535600
5602017-03-22,53.03365130429503,53.22778969626751,52.8985951499671,53.20246505737305,1795200
5612017-03-23,53.12649109973546,53.43880358864655,53.08428766661426,53.227783203125,3562700
5622017-03-24,53.2531102674731,53.413484618310484,53.10961471574205,53.24467086791992,1503500
5632017-03-27,52.91548247138014,53.32064131521293,52.88172164933127,53.28688049316406,1775400
5642017-03-28,53.23622077490653,53.60761548150992,53.21089935988586,53.52320861816406,4208000
5652017-03-29,53.30375697896987,53.57386284681003,53.30375697896987,53.54853820800781,2474400
5662017-03-30,53.53164801653247,53.68358294648737,53.49788720314339,53.52320861816406,1574500
5672017-03-31,53.379727644990425,53.57386604785558,53.379727644990425,53.3966064453125,2063400
5682017-04-03,53.43880676026704,53.481010195893035,53.03364798240916,53.388160705566406,2034700
5692017-04-04,53.25310580242169,53.421922758573544,53.177138333149145,53.4050407409668,1977500
5702017-04-05,53.540107063073854,53.73424548427115,53.202473066259856,53.261558532714844,2895800
5712017-04-06,53.29531280548147,53.413483716726574,53.18558129364709,53.31219482421875,1652600
5722017-04-07,53.236237109924545,53.40505410833154,53.1940336653019,53.261558532714844,952900
5732017-04-10,53.261549667026266,53.37972380018191,53.143378753786514,53.24467086791992,1817800
5742017-04-11,53.286873406070754,53.337516242366746,52.94080007174617,53.31219482421875,1235200
5752017-04-12,53.26999130082469,53.278430700221705,53.05897089682518,53.18558120727539,1185600
5762017-04-13,53.07585439452939,53.194025308875496,52.83106994628906,52.83106994628906,1809800
5772017-04-17,53.033650460015835,53.24467086791992,52.97456178348006,53.24467086791992,2123600
5782017-04-18,52.96612731778409,53.101180262626414,52.81419235234695,52.983009338378906,1750800
5792017-04-19,53.134941692562506,53.17714513201741,52.78042571732605,52.84795379638672,976500
5802017-04-20,53.143375488741995,53.35439588368133,53.08429003575224,53.269989013671875,1681400
5812017-04-21,53.236230386313935,53.27843382560638,53.10117744862849,53.194026947021484,2036300
5822017-04-24,53.97057708824342,54.08030859933132,53.93681627091437,54.00434112548828,1944400
5832017-04-25,54.21536318292153,54.434819758929216,54.20692056389617,54.3672981262207,2231600
5842017-04-26,54.308211198494725,54.50235281484039,54.257568359375,54.257568359375,1360900
5852017-04-27,54.35040882613458,54.36729406292333,54.14783106348639,54.274444580078125,1897300
5862017-04-28,54.308211198494725,54.367303097243784,54.198482900457975,54.257568359375,1511700
5872017-05-01,54.39262201744386,54.510792929847916,54.31665132242312,54.401058197021484,1268500
5882017-05-02,54.52766784936214,54.56987450357432,54.41793956417427,54.561431884765625,3350200
5892017-05-03,54.4179434358402,54.46014365322351,54.28288728461743,54.401058197021484,938800
5902017-05-04,54.46013681074307,54.536107496218705,54.35885114988347,54.519222259521484,703200
5912017-05-05,54.612073423260725,54.94126471085144,54.56143059127173,54.882179260253906,1007200
5922017-05-08,54.82310377869789,54.83998901898539,54.69649667570315,54.7724609375,869800
5932017-05-09,54.78933730798174,54.899065592757445,54.67960258337477,54.75557327270508,1010100
5942017-05-10,54.730244324455796,54.90750711607953,54.730244324455796,54.882179260253906,932100
5952017-05-11,54.79777076054932,54.82309217578918,54.53610754996291,54.80621337890625,2738800
5962017-05-12,54.82309187986509,54.899062565005515,54.76400643134738,54.873741149902344,967700
5972017-05-15,55.05944140488104,55.211376338893785,55.01723475216543,55.1776123046875,1258500
5982017-05-16,55.35488229622052,55.38020371815775,55.211389945354426,55.27891159057617,676400
5992017-05-17,54.9159591932846,55.01725132641827,54.443275451660156,54.443275451660156,1467800
6002017-05-18,54.36729184148349,54.68804048922329,54.1647076472819,54.51078414916992,1974600
6012017-05-19,54.78934360450219,55.17762039505861,54.78934360450219,55.07632827758789,1207000
6022017-05-22,55.16917047645255,55.32110541264169,55.16917047645255,55.29578399658203,1498800
6032017-05-23,55.312667152433,55.397074025893204,55.27046693561873,55.321109771728516,1682500
6042017-05-24,55.270464603020265,55.4561571408632,55.26202198408105,55.43083572387695,962700
6052017-05-25,55.52368446160477,55.6756194012983,55.52368446160477,55.59965515136719,1089500
6062017-05-26,55.52368842326122,55.57433126016204,55.48148820578779,55.565895080566406,1248600
6072017-05-30,55.42240220861397,55.54057312011719,55.42240220861397,55.54057312011719,1226700
6082017-05-31,55.633416657739055,55.64185283634925,55.36330438626873,55.456153869628906,1130400
6092017-06-01,55.599669720380064,55.9119758605957,55.45617092207866,55.9119758605957,3266900
6102017-06-02,56.08078516580088,56.28336295243146,55.97949305256973,56.22427749633789,3152700
6112017-06-05,56.16518783569336,56.19050925214764,56.05545955111438,56.16518783569336,1609400
6122017-06-06,55.96261254375857,56.10610486991138,55.95416992462266,56.021697998046875,1270500
6132017-06-07,56.01325522781076,56.13986875518173,55.84444148453714,56.05546188354492,2328800
6142017-06-08,56.04702485402539,56.10611031404692,55.91196869407207,56.0976676940918,1655500
6152017-06-09,56.06389742849832,56.21583237165814,55.63342045607173,55.903526306152344,1555600
6162017-06-12,55.76002418224756,55.835994869165425,55.616531866751785,55.80223083496094,3059100
6172017-06-13,56.030130608475645,56.139865330758255,55.93728112338935,56.11454391479492,850700
6182017-06-14,56.30868389327474,56.31712651259701,55.86132166666971,56.038578033447266,1955100
6192017-06-15,55.47304364406062,55.743149497793894,55.422400808932984,55.73470687866211,1871000
6202017-06-16,55.844450939709716,55.937294006347656,55.67563072802119,55.937294006347656,1534700
6212017-06-19,56.131427157941964,56.32556876208933,56.106105739973096,56.266483306884766,1774600
6222017-06-20,56.208437998599265,56.208437998599265,55.82438659667969,55.82438659667969,2155100
6232017-06-21,55.87560103700999,55.9694814418249,55.721979148343195,55.849998474121094,1116500
6242017-06-22,55.86706374410111,55.978010351874325,55.80732226124888,55.841461181640625,2049500
6252017-06-23,55.9012019613853,56.02068492558695,55.781718997183646,55.935340881347656,1096900
6262017-06-26,56.26817364048422,56.310848907977615,56.02067141395214,56.071876525878906,3644700
6272017-06-27,56.0975065554822,56.14871168654311,55.815865311979074,55.83293151855469,1694300
6282017-06-28,56.00361618331313,56.344992344799884,56.00361618331313,56.268184661865234,1859100
6292017-06-29,56.208440396771586,56.234042956480934,55.47446996555153,55.75611114501953,1690400
6302017-06-30,55.98654626553612,56.012148827793446,55.73051413162964,55.89266586303711,3787300
6312017-07-03,56.046289176204944,56.13163322301535,55.92680620840368,55.96094512939453,1465500
6322017-07-05,55.935339687943745,55.9865448111282,55.730512683872874,55.969478607177734,3957600
6332017-07-06,55.747581958614035,55.7902572378405,55.49154330592206,55.55128479003906,2196100
6342017-07-07,55.55127746278275,55.81585243868906,55.52567490315724,55.76464080810547,2179200
6352017-07-10,55.78172018876359,55.96094463889457,55.721978705386604,55.90120315551758,761900
6362017-07-11,55.88413912271982,56.02922465779779,55.66223938526709,55.986549377441406,1039200
6372017-07-12,56.268188751918686,56.541293607759435,56.268188751918686,56.48155212402344,1509300
6382017-07-13,56.53275535228761,56.63517211154048,56.44741130857679,56.60956954956055,1474700
6392017-07-14,56.66931229202506,57.03629754834581,56.66931229202506,56.94241714477539,774200
6402017-07-17,56.959478101467106,56.97655081581601,56.848531503530054,56.8741340637207,1197800
6412017-07-18,56.85706810029321,56.9765510559082,56.76318770497675,56.9765510559082,2261400
6422017-07-19,57.0789645178885,57.292327880859375,57.0789645178885,57.292327880859375,1640300
6432017-07-20,57.394745132230355,57.42034769419351,57.23258689135283,57.35206985473633,1669500
6442017-07-21,57.198450539319346,57.275264739990234,57.078967570572146,57.275264739990234,881000
6452017-07-24,57.22405606069685,57.26672482612385,57.096036741749785,57.23258590698242,1580200
6462017-07-25,57.3691425702672,57.47155281811982,57.3350036505386,57.35206985473633,1884300
6472017-07-26,57.471554476544,57.58250759669692,57.386210430426374,57.52276611328125,4450300
6482017-07-27,57.68490134607587,57.68490134607587,57.10455939395616,57.41179656982422,1594100
6492017-07-28,57.20698432938968,57.38620877446492,57.172845409661086,57.35206985473633,1183300
6502017-07-31,57.480090604270075,57.480090604270075,57.292329796763525,57.42034912109375,2577700
6512017-08-01,57.642251257208194,57.693456384546074,57.52276828586409,57.60811233520508,2403400
6522017-08-02,57.85560194917457,57.85560194917457,57.403272726657555,57.64223861694336,1061500
6532017-08-03,57.573971238685154,57.608110159398876,57.48009083455576,57.52276611328125,623100
6542017-08-04,57.65931533127728,57.69345425201851,57.47155452286716,57.63371276855469,1141400
6552017-08-07,57.62517596694723,57.70199016585704,57.582507199849154,57.68491744995117,917600
6562017-08-08,57.633712722100825,57.84707609306157,57.471554476544,57.52276611328125,859400
6572017-08-09,57.27525859832412,57.463019389459845,57.17284184552298,57.45448303222656,606600
6582017-08-10,57.20697647286256,57.20697647286256,56.575422822951,56.61809158325195,1778900
6592017-08-11,56.61810396136487,56.74612329292043,56.51569370518736,56.62664031982422,1512200
6602017-08-14,57.01069738773281,57.21552440809186,56.91681698020708,57.13018035888672,1033000
6612017-08-15,57.13017799909411,57.13870784572879,56.959483396400884,57.05336380004883,871800
6622017-08-16,57.300867042081265,57.36914488429248,57.24966191608956,57.31793975830078,1123200
6632017-08-17,57.13871064245773,57.232591050700776,56.566898345947266,56.566898345947266,1594000
6642017-08-18,56.55835010976481,56.857063988532786,56.45593987597671,56.61809158325195,1434600
6652017-08-21,56.60102987324148,56.7205128296979,56.464480713576755,56.669307708740234,1029300
6662017-08-22,56.86560534161713,57.1728491278225,56.83146641966837,57.13018035888672,1013700
6672017-08-23,56.985077586137805,57.155772163750825,56.90826990971121,57.03628921508789,864300
6682017-08-24,57.181383569375456,57.224058848214305,56.959483839813494,57.002159118652344,4048500
6692017-08-25,57.18992113706725,57.394748154892746,57.181384778852255,57.22406005859375,989200
6702017-08-28,57.27526833270768,57.3264734621446,57.12164643306309,57.1728515625,748900
6712017-08-29,56.84000277798895,57.21552440809186,56.780261292412,57.13018035888672,1259300
6722017-08-30,57.15577964687271,57.33500409333209,57.09603816471959,57.300865173339844,781200
6732017-08-31,57.437416374307666,57.71052120161554,57.437416374307666,57.650779724121094,1045100
6742017-09-01,57.80440715811272,57.86414864135522,57.727592958896174,57.78733444213867,1675700
6752017-09-05,57.59103481465016,57.684908692547836,57.130169225157225,57.34353256225586,4411300
6762017-09-06,57.52276828586409,57.70199274288025,57.51423192752991,57.60811233520508,1557200
6772017-09-07,57.83000946044922,57.872678227525626,57.71905634111731,57.83000946044922,1050200
6782017-09-08,57.79587004886721,57.87267773575204,57.727592208525195,57.770267486572266,610400
6792017-09-11,58.06897457359027,58.36768198424662,58.06897457359027,58.29940414428711,961400
6802017-09-12,58.42741781469795,58.5383644104004,58.3847490523505,58.53836441040039,1144000
6812017-09-13,58.418894223106115,58.42743058197396,58.299411244292315,58.384761810302734,1079900
6822017-09-14,58.29087546230555,58.427424633619296,58.248200183645004,58.41035842895508,358200
6832017-09-15,58.46155979005313,58.52983762698039,58.384752107009646,58.52130126953125,969800
6842017-09-18,58.666398294054794,58.76027871040662,58.54691531166779,58.632259368896484,1256600
6852017-09-19,58.72612931108978,58.80294350682926,58.67492418815214,58.751731872558594,1515800
6862017-09-20,58.78587741192546,58.862691616315544,58.470103769804474,58.777347564697266,2005000
6872017-09-21,58.734663926771226,58.734663926771226,58.55543949047181,58.61518096923828,1264200
6882017-09-22,58.62372970581055,58.69200104500809,58.57251806224463,58.62372970581055,951800
6892017-09-25,58.47010492986511,58.546912624445305,58.1543247701452,58.376224517822266,4745400
6902017-09-26,58.350624801391305,58.39329357446302,58.15432760899191,58.256744384765625,1015300
6912017-09-27,58.31646897451353,58.444488279293815,58.17138346771763,58.342071533203125,801000
6922017-09-28,58.256736541643775,58.461563554281064,58.256736541643775,58.41035842895508,3610400
6932017-09-29,58.53837156463661,58.76027129449344,58.46156387622466,58.73466873168945,2570300
6942017-10-02,58.69199106726419,58.84561294917753,58.69199106726419,58.80294418334961,3559100
6952017-10-03,58.888281648972836,59.067506072631566,58.888281648972836,59.03336715698242,1349500
6962017-10-04,59.03337452696521,59.14432764450989,58.990705760576105,59.0760498046875,1151000
6972017-10-05,59.10164579296904,59.32354549204353,59.10164579296904,59.30647277832031,846500
6982017-10-06,59.06750562859562,59.22966384887695,59.05043942656553,59.22966384887695,1034100
6992017-10-09,59.272339073957895,59.280875431570095,59.0760484282086,59.118717193603516,625700
7002017-10-10,59.37475059974282,59.477167348066054,59.29794292199974,59.45156478881836,1088800
7012017-10-11,59.48569969197595,59.60518264770508,59.443030928548545,59.60518264770508,1111900
7022017-10-12,59.51130132770078,59.647850469472516,59.4856922592449,59.59664535522461,1388600
7032017-10-13,59.74174499511719,59.80148647965897,59.70760607375996,59.74174499511719,650200
7042017-10-16,59.767348047357565,59.84416224887324,59.72467927881199,59.80148696899414,2709700
7052017-10-17,59.71614243193264,59.75881120012907,59.62226202603363,59.74174499511719,1315700
7062017-10-18,59.8612272577066,59.88682982058899,59.75028064810513,59.83562469482422,2027400
7072017-10-19,59.588130448658795,59.784427642822266,59.47718382407421,59.784427642822266,1260300
7082017-10-20,59.90389258120022,60.01483917236328,59.801475835358104,60.01483917236328,1314800
7092017-10-23,59.955107616649435,59.97217382144685,59.66493655575977,59.72467803955078,876100
7102017-10-24,59.75881576538085,59.852696178451815,59.707610635099954,59.75881576538086,677400
7112017-10-25,59.77588056694084,59.80148312869076,59.25527344024887,59.54544448852539,920000
7122017-10-26,59.63080193251947,59.716145985324175,59.528385162353516,59.528385162353516,1039300
7132017-10-27,59.68200422536878,59.92950652467283,59.5539848965793,59.90390396118164,960100
7142017-10-30,59.79295154472289,59.920970875026335,59.74174641713496,59.81002426147461,771100
7152017-10-31,59.92095803054703,60.04897733340863,59.86975291393527,59.997772216796875,1247400
7162017-11-01,60.27940982254054,60.34768765558925,60.07458283472698,60.10018539428711,1493200
7172017-11-02,60.09164249653533,60.219655266531134,59.9465505049882,60.185516357421875,1420100
7182017-11-03,60.151403513382526,60.270886478440325,60.023384190439664,60.245277404785156,1157600
7192017-11-06,60.22820524702321,60.44156859372675,60.202602687232,60.41596603393555,764100
7202017-11-07,60.364762361532684,60.46717260315269,60.15992885562714,60.33915328979492,1731100
7212017-11-08,60.34767921377221,60.484234860767344,60.26233519006607,60.45862579345703,536900
7222017-11-09,60.07458807454454,60.194071037135025,59.78441702577712,60.1684684753418,1439900
7232017-11-10,60.05751782265626,60.10872294279156,59.9721672739872,60.06604766845703,551300
7242017-11-13,59.758805549059105,60.04044674012282,59.70760042753219,59.98070526123047,789800
7252017-11-14,59.86122131347656,59.895360231040875,59.65639431942344,59.86122131347656,1108100
7262017-11-15,59.485704874492406,59.69053839758733,59.340619345800135,59.56251907348633,1198400
7272017-11-16,59.92097286048266,60.24528286484145,59.903906654499075,60.15993881225586,998600
7282017-11-17,60.023378905455175,60.14286185999265,60.006306191188294,60.06604766845703,591100
7292017-11-20,60.151383959643745,60.236727976751325,60.08310614142523,60.185516357421875,889400
7302017-11-21,60.50131873254641,60.68054318807769,60.49278237428295,60.64640426635742,872300
7312017-11-22,60.72321319580078,60.80002087950246,60.603730235820635,60.72321319580078,1325800
7322017-11-24,60.89389419555664,60.95363566859806,60.876827993830034,60.89389419555664,700600
7332017-11-27,60.8597616804072,60.87683439526128,60.65493468148859,60.672000885009766,1098100
7342017-11-28,60.86829929182422,61.15847684832556,60.774418892191406,61.149940490722656,1015900
7352017-11-29,61.15847085373006,61.20113961489622,60.81708820773882,60.919498443603516,1623800
7362017-11-30,61.16701099961186,61.354771812092345,61.056064388297706,61.209686279296875,7719200
7372017-12-01,61.11580227225472,61.158477549425406,60.42450705915471,61.056060791015625,6765100
7382017-12-04,61.34622820689807,61.474247519496366,60.902435302734375,60.902435302734375,2408800
7392017-12-05,61.34623055693542,61.34623055693542,60.689074277044604,60.72321319580078,2596600
7402017-12-06,60.60372543334961,60.69760582465643,60.5098450420428,60.60372543334961,1169700
7412017-12-07,60.54399118559328,60.859764801927945,60.5183886233319,60.76588439941406,1864700
7422017-12-08,61.09020020291703,61.12433912266214,60.94511467750017,61.11580276489258,1167700
7432017-12-11,61.15846766409079,61.35475828014911,61.15846766409079,61.346221923828125,5803300
7442017-12-12,61.269414250935405,61.4230361080529,61.23527533698351,61.346221923828125,1731000
7452017-12-13,61.48277757800541,61.63639943511883,61.44010230773367,61.49131393432617,1855700
7462017-12-14,61.50837189253357,61.53397444673264,61.16698931010645,61.1755256652832,2458400
7472017-12-15,61.34622048554492,61.551053964453885,61.26941281445298,61.42303466796875,1700700
7482017-12-18,61.90950900210373,62.09726978762474,61.90950900210373,61.9863166809082,2077200
7492017-12-19,62.045765928104515,62.045765928104515,61.75289721292084,61.787353515625,1458300
7502017-12-20,62.00267777031733,62.00267777031733,61.67534630044596,61.744258880615234,2557600
7512017-12-21,61.873482287036346,62.10605408275509,61.847641706608364,61.95100402832031,2240200
7522017-12-22,61.994083580248926,62.03714902890877,61.88209895562452,62.01992416381836,1107500
7532017-12-26,62.02853234147112,62.02853234147112,61.864866569604736,61.95100402832031,4644200
7542017-12-27,62.05438046586682,62.10606163300569,61.95101155972144,62.01992416381836,3342100
7552017-12-28,62.278323836389674,62.278323836389674,62.10604237955622,62.15773010253906,1402700
7562017-12-29,62.35585010098502,62.39892211129433,62.06298146085317,62.09743118286133,1104400
7572018-01-02,62.459221885207,62.68317794799805,62.304171841500526,62.68317794799805,2086500
7582018-01-03,62.76070459974587,63.06218896236822,62.75208888313774,63.00189208984375,3217400
7592018-01-04,63.37229147926155,63.56179782073259,63.3464509003094,63.44120407104492,2044200
7602018-01-05,63.682385143972674,63.89773204266434,63.56179140645461,63.85466003417969,1595400
7612018-01-08,63.84607580219112,63.958053867332026,63.76854747104099,63.914981842041016,1507800
7622018-01-09,64.01834470385593,64.12171361165522,63.87191034670774,63.99250411987305,1268200
7632018-01-10,63.85466322178249,63.9666478206865,63.72546033361037,63.84605407714844,1193300
7642018-01-11,63.97527732839244,64.29399322168395,63.97527732839244,64.2853775024414,1258800
7652018-01-12,64.41456308787022,64.81941630766914,64.3973382276486,64.7763442993164,1382000
7662018-01-16,65.14675032110888,65.22427863259338,64.52655668856634,64.66437530517578,2941000
7672018-01-17,64.8969494057172,65.30180269644208,64.73329020341018,65.17259979248047,2516000
7682018-01-18,65.14675317846441,65.22428149334932,64.9744782571799,65.08645629882812,4191900
7692018-01-19,65.29318310352544,65.4137768425053,65.14674221602198,65.39654541015625,1318800
7702018-01-22,65.39654970900392,65.87031555175781,65.39654970900392,65.87031555175781,1120900
7712018-01-23,65.89615862815309,66.0856649724386,65.81863689014533,66.0770492553711,1329200
7722018-01-24,66.32686600207398,66.43884405932192,65.85310004474059,66.13735961914062,1696000
7732018-01-25,66.35269305473184,66.38714935113525,65.93923064162401,66.0770492553711,2584800
7742018-01-26,66.36992928560895,66.79200744628906,66.28378525244126,66.79200744628906,1264300
7752018-01-29,66.4302135364284,66.49911954924873,66.18041034584053,66.2148666381836,1684500
7762018-01-30,65.82726007659629,65.90478840300776,65.47409446389597,65.56884765625,2366700
7772018-01-31,65.87031179514828,65.9478335257962,65.38793683502986,65.63773345947266,2062100
7782018-02-01,65.43101500487353,65.81864344914017,65.3879495589776,65.59468078613281,3227600
7792018-02-02,65.03477550641657,65.11229724987506,64.13893145253857,64.1647720336914,7605600
7802018-02-05,63.553192957831804,64.07002434074208,61.460020270957735,61.61507034301758,11025900
7812018-02-06,61.081008191671806,63.010514901588174,60.77090807752331,62.92437744140625,12874700
7822018-02-07,62.43339382371616,63.19141276055133,62.19219970703125,62.19219970703125,7564700
7832018-02-08,62.33000926191384,62.33000926191384,60.150699615478516,60.150699615478516,6235400
7842018-02-09,60.71060059161337,61.210200402131505,59.02227512204931,60.848419189453125,8534600
7852018-02-12,61.304964192742844,62.01130188028819,60.994864079004216,61.69259262084961,3611200
7862018-02-13,61.46862476355419,61.907934316138665,61.33941529845682,61.8045654296875,1918000
7872018-02-14,61.41693406582419,62.88129025114581,61.41693406582419,62.85544967651367,2926300
7882018-02-15,63.311991078602404,63.56179428100586,62.717631508336744,63.56179428100586,3154100
7892018-02-16,63.38090738474864,64.0527887269691,63.38090738474864,63.63071060180664,2834200
7902018-02-20,63.13109401628374,63.527331498702644,62.88990655497357,63.09663772583008,1669700
7912018-02-21,63.260316352871385,63.84606026620785,62.81239105756697,62.821006774902344,1340900
7922018-02-22,63.01914225439105,63.475676792325494,62.8382450111829,62.95022964477539,1917500
7932018-02-23,63.329224161702946,63.75130888876991,63.20002125736302,63.73407745361328,7204000
7942018-02-26,64.0097203831283,64.42318938689263,63.82021403023075,64.4145736694336,1966200
7952018-02-27,64.16477644173413,64.33705794770025,63.43259811401367,63.43259811401367,1935800
7962018-02-28,63.656549769622664,63.67377463130465,62.700408935546875,62.700408935546875,1634100
7972018-03-01,62.631495381553584,62.95021117863112,61.50307966055226,61.916542053222656,6922700
7982018-03-02,61.51170321257511,62.29556265828855,61.29635627216732,62.200809478759766,2206600
7992018-03-05,61.84763532549323,62.80377613388025,61.770107020341385,62.69179153442383,1765600
8002018-03-06,63.10528344673428,63.13973975357124,62.70043005623576,63.01914596557617,1507900
8012018-03-07,62.57984033686376,63.02775921112847,62.433405952187705,62.976078033447266,1446000
8022018-03-08,63.15694463549001,63.22585722735702,62.87268512293845,63.20862579345703,1305800
8032018-03-09,63.46706641022665,64.03557905769276,63.398153794816,64.02696990966797,799300
8042018-03-12,64.08723644274825,64.25951132778796,63.914954985842925,64.05278015136719,2316500
8052018-03-13,64.31119824656156,64.39733568800425,63.47565126364995,63.62208557128906,1172700
8062018-03-14,64.02695986150701,64.02695986150701,63.372303261582665,63.492897033691406,1010500
8072018-03-15,63.622106348391874,63.80299700605472,63.346462502638836,63.46705627441406,3228800
8082018-03-16,63.47566036693661,63.656550991468116,63.423972637165846,63.44120407104492,1073900
8092018-03-19,63.234486940698936,63.234486940698936,62.355867629586164,62.76933670043945,2320600
8102018-03-20,62.829609101881516,63.00188398067276,62.74346509062053,62.85544967651367,1032500
8112018-03-21,62.85546316258262,63.36367876436366,62.76932570470562,62.9157600402832,1674100
8122018-03-22,62.26111105556221,62.40754540883697,61.39110751056752,61.42556381225586,3784500
8132018-03-23,61.520311592596244,61.68397736826619,60.34021457984726,60.374664306640625,1654800
8142018-03-26,61.31358756827756,61.85625954916554,60.71922784739946,61.787353515625,3064200
8152018-03-27,62.03713984928463,62.140508740134536,60.641695968077585,60.900108337402344,2931100
8162018-03-28,61.06378148158258,61.44279422195111,60.65892815834665,60.94318771362305,3097300
8172018-03-29,61.23604289299895,62.02852449985084,61.13268058435402,61.76148986816406,3126800
8182018-04-02,61.49447253676616,61.6150662991349,60.012884516959154,60.5211067199707,3336500
8192018-04-03,60.93456640717839,61.22744165384068,60.48664767753042,61.167144775390625,4289400
8202018-04-04,60.22823688618682,61.67536873685574,60.15071513419437,61.59784698486328,2327400
8212018-04-05,61.83902820232592,62.218040920479105,61.79595618549322,62.03714370727539,1838000
8222018-04-06,61.6839683872748,61.97683702544659,60.6761464426963,61.00347137451172,2829000
8232018-04-09,61.48585999145299,62.02853852198048,61.287744473853664,61.322200775146484,1103200
8242018-04-10,62.05437292113784,62.416154190858926,61.86486656884579,62.27833557128906,2217900
8252018-04-11,61.94240010759317,62.381703155657846,61.94240010759317,62.0026969909668,1176700
8262018-04-12,62.23525860307024,62.54535868725699,62.183577446327895,62.34723663330078,903000
8272018-04-13,62.58844728413087,62.64874417359684,62.0027032556609,62.209434509277344,1387300
8282018-04-16,62.4161454272458,62.62287661350768,62.29555168760422,62.51089859008789,1998600
8292018-04-17,62.73488876709823,63.13974217311089,62.68320101892782,62.96746063232422,865600
8302018-04-18,63.200030048175854,63.33784868926399,63.04497996953428,63.1741828918457,1449400
8312018-04-19,63.08803326742016,63.1397209982563,62.66595513481348,62.907142639160156,2655800
8322018-04-20,62.803777530048414,62.803777530048414,62.24387423591779,62.4161491394043,1393100
8332018-04-23,62.424758805044604,62.553968256067826,62.10604303543607,62.33000564575195,1485700
8342018-04-24,62.54536330362825,62.61427589894859,61.451397211484945,61.73565673828125,2147300
8352018-04-25,61.640890010361325,61.83039631989414,61.24465253218605,61.744258880615234,1268500
8362018-04-26,62.00270130470573,62.40754808017098,61.92517297962151,62.24388885498047,2000200
8372018-04-27,62.40755001312411,62.459237755403805,62.123297003992036,62.37310028076172,715700
8382018-04-30,62.46782972333668,62.58843004091108,61.99407045715931,62.011295318603516,2476500
8392018-05-01,61.92516282190277,61.96823483675857,61.46862838064508,61.9423942565918,2009500
8402018-05-02,62.088828500050404,62.2094222552277,61.606446907474435,61.68397521972656,1076500
8412018-05-03,61.53754256398029,61.83902696015203,60.934567199769866,61.69259262084961,3695400
8422018-05-04,61.31359031444867,62.37310031148556,61.287749729230114,62.209434509277344,1295400
8432018-05-07,62.25247016819921,62.49366418250167,62.15772359169725,62.312767028808594,1525700
8442018-05-08,62.20941739914934,62.3558517230244,62.02852678050374,62.338626861572266,1379300
8452018-05-09,62.41614942879649,62.79516210446367,62.347236838335846,62.700408935546875,1380200
8462018-05-10,62.95023054417045,63.39814936933549,62.95023054417045,63.337852478027344,1432300
8472018-05-11,63.4584384243835,63.587647910336266,63.320619792070026,63.475669860839844,1153400
8482018-05-14,63.63931006237026,63.828816375566255,63.49287575557897,63.570404052734375,1010400
8492018-05-15,63.11389259454211,63.14834890137906,62.82102384423082,63.01914596557617,1918900
8502018-05-16,63.122492237613415,63.39813605023705,63.0880359395521,63.303382873535156,800100
8512018-05-17,63.18279620472205,63.44121518324045,63.05358671546285,63.225868225097656,834200
8522018-05-18,63.07080636510324,63.11387180556275,62.92437203818137,63.0105094909668,1103900
8532018-05-21,63.33784262333236,63.510124123027786,63.286161459357345,63.41537094116211,1113500
8542018-05-22,63.54457777179527,63.665178114956724,63.27754964562578,63.34646224975586,1004600
8552018-05-23,62.829628938382086,63.2172508239746,62.73487575357192,63.21725082397461,1499400
8562018-05-24,63.03636516014866,63.13111835245591,62.571214917513466,62.984683990478516,1613500
8572018-05-25,62.79515244251047,62.92436188677682,62.70039928817283,62.803768157958984,1009100
8582018-05-29,62.243893910759866,62.347256256777335,61.56339665471519,61.84765625,2512500
8592018-05-30,62.17496219718739,62.70040920090748,62.11466532324573,62.6573371887207,2082800
8602018-05-31,62.510911373802855,62.545367673870594,62.166354944992705,62.30418014526367,2328100
8612018-06-01,62.726266949458584,62.967454511245215,62.648745192542094,62.95022964477539,2917200
8622018-06-04,63.251716507631016,63.38953516024665,63.18280389538899,63.32062911987305,2303500
8632018-06-05,63.28614620252114,63.337827354037,63.0535678769684,63.25168991088867,3769900
8642018-06-06,63.46703824528102,63.85466003417968,63.32921307562277,63.85466003417969,3887300
8652018-06-07,63.90634467272166,63.92356953216426,63.39812259898097,63.570404052734375,1508700
8662018-06-08,63.44121071944158,63.7513108430976,63.363682402593994,63.699623107910156,1019100
8672018-06-11,63.81160744596865,64.0441792517628,63.7857668644212,63.9063606262207,1544500
8682018-06-12,63.863292967362206,63.95804615408062,63.67378659392538,63.820220947265625,1069300
8692018-06-13,63.837459149131845,63.95805293194093,63.53597469210915,63.69102478027344,2879700
8702018-06-14,63.77714742596209,63.880516317988636,63.587641076513464,63.67377853393555,2136900
8712018-06-15,63.36368383036924,63.48427759541202,63.122496300283686,63.423980712890625,1418200
8722018-06-18,62.91575889923992,63.16556212285952,62.786549428834384,63.14833068847656,3441800
8732018-06-19,62.38367037888306,62.749459912395885,62.26174274923128,62.714622497558594,3575900
8742018-06-20,62.94107682756005,63.01946269836144,62.74948094856047,62.86269760131836,1678600
8752018-06-21,62.71461318733659,62.73202856989112,62.279155533352004,62.392372131347656,2327700
8762018-06-22,62.89752618891325,62.958490015609506,62.65367088212823,62.72333908081055,1135400
8772018-06-25,62.39237291289864,62.39237291289864,61.53887962134929,61.83498764038086,4242400
8782018-06-26,62.035319530072464,62.13111413063625,61.74791579470546,61.922096252441406,1539200
8792018-06-27,62.017887728547095,62.279165018553336,61.30373733302855,61.32115936279297,2887000
8802018-06-28,61.355990777103344,61.77403311658894,61.14697292963933,61.643394470214844,2791200
8812018-06-29,62.0788495415958,62.34012682317598,61.93950653076172,61.93950653076172,1957800
8822018-07-02,61.2601865244118,61.782741084133214,61.2601865244118,61.756614685058594,3574200
8832018-07-03,62.12240331952935,62.12240331952935,61.64339714356995,61.70436096191406,1373600
8842018-07-05,62.078865651049874,62.16595588599074,61.8088839293655,62.14854049682617,2242300
8852018-07-06,62.209492974711026,62.7059145323095,62.14852915692026,62.601402282714844,6346100
8862018-07-09,62.98460823738686,63.254589914170126,62.949770820292585,63.2110481262207,2888800
8872018-07-10,63.22845155939604,63.37650557063925,63.176198765911764,63.3416748046875,1961000
8882018-07-11,62.75817038913262,62.99332130102543,62.47947768787463,62.59270095825195,2244400
8892018-07-12,62.98460017374654,63.19361800499467,62.836546153468994,63.184913635253906,1555900
8902018-07-13,63.150062076618624,63.29811606373117,63.019423469643506,63.28070068359375,1245500
8912018-07-16,63.27200079550561,63.28071180938365,63.08039835752931,63.1936149597168,776100
8922018-07-17,62.984604009108864,63.481025541400236,62.9758929942806,63.437477111816406,1153500
8932018-07-18,63.37651170022155,63.50715034112386,63.24587970387654,63.472312927246094,1080500
8942018-07-19,63.132656253044175,63.35038510569116,63.01943964170836,63.176204681396484,2698700
8952018-07-20,63.27199710418258,63.49843693990365,63.23715969525962,63.393924713134766,1718900
8962018-07-23,63.28070811755241,63.4200511086879,63.18490690415335,63.393924713134766,1973300
8972018-07-24,63.794565735635864,63.99487924107364,63.56812582613197,63.7161865234375,2234800
8982018-07-25,63.82939427388389,64.39549064659059,63.67262922674292,64.34323120117188,2238100
8992018-07-26,64.0209741462875,64.2387029324588,64.0209741462875,64.07322692871094,977300
9002018-07-27,64.23002037313617,64.2735688074836,63.690050352195634,63.88165283203125,2899500
9012018-07-30,64.01229448064288,64.01229448064288,63.5855477112483,63.672637939453125,1703700
9022018-07-31,63.881653667800315,64.0297077152255,63.716184233143224,63.838111877441406,1961400
9032018-08-01,63.811962326662005,63.93389658398374,63.55069171840371,63.69874572753906,2460800
9042018-08-02,63.15009575525958,63.69877022370255,63.089131925432575,63.66393280029297,2475500
9052018-08-03,63.66391984073895,63.91648612562622,63.62037805375975,63.899070739746094,912700
9062018-08-06,63.69003688852513,63.97744054752324,63.629073080061,63.890350341796875,1036000
9072018-08-07,63.69004088950602,64.36064946929561,63.69004088950602,64.18646240234375,1652900
9082018-08-08,64.16905639757057,64.27356865301833,64.03841773940042,64.19518280029297,1906800
9092018-08-09,64.22130369585484,64.2996895418584,64.02099686245455,64.02970123291016,657100
9102018-08-10,63.332978439270846,63.4200686634067,63.089123153867156,63.27201461791992,2170800
9112018-08-13,63.158784989371846,63.32426104976519,62.81042412789168,62.89751434326172,1455300
9122018-08-14,63.09781678138989,63.263292830263055,62.94105174681453,63.184913635253906,1365400
9132018-08-15,62.56656416425435,62.575275179428964,62.0266008254676,62.43593215942383,2889300
9142018-08-16,62.81913405887645,63.150086208958434,62.81042968775921,62.90623092651367,1599400
9152018-08-17,62.86266952247565,63.3503799867377,62.75815728960947,63.1936149597168,1409900
9162018-08-20,63.350382319284016,63.481020954037646,63.29812952320536,63.428768157958984,1200100
9172018-08-21,63.67263504226677,63.93391235955128,63.67263504226677,63.72488784790039,1486500
9182018-08-22,63.777148364459315,63.95132881585585,63.73359992933102,63.8206901550293,1492800
9192018-08-23,63.716155846739284,63.85549881619021,63.4897160462568,63.51584243774414,2118200
9202018-08-24,63.7684339248188,64.06454200520666,63.7684339248188,64.00357818603516,1384900
9212018-08-27,64.3606546991813,64.7003112016411,64.35194368398655,64.6219253540039,3820400
9222018-08-28,64.8222372312481,64.83094824622717,64.59579735369523,64.6567611694336,4793400
9232018-08-29,64.66546129282685,65.05737052162746,64.61320850086848,65.03995513916016,1853200
9242018-08-30,64.65676252818152,64.73514837552527,64.33452805731747,64.48258209228516,1809400
9252018-08-31,64.28226470947266,64.52611996275054,64.07324687017123,64.28226470947266,2993500
9262018-09-04,63.925201416015625,63.98616523750982,63.68134613003882,63.925201416015625,2286900
9272018-09-05,63.655203384830465,63.71617384159408,63.324257924932304,63.57682418823242,1389000
9282018-09-06,63.55068956880706,63.646490781961596,63.09780989852082,63.35037612915039,1799900
9292018-09-07,63.045578150197315,63.332981885587344,62.93236151711574,63.08912658691406,1790900
9302018-09-10,63.38521739769309,63.437470191847815,63.17619957651746,63.1936149597168,1797800
9312018-09-11,62.9671801277317,63.41134215567938,62.86266789756701,63.385215759277344,1518600
9322018-09-12,63.36779431624725,63.655191293740494,63.22844468935458,63.507137298583984,1767300
9332018-09-13,63.94261169433594,64.08196135779396,63.78584664522449,63.94261169433594,2042800
9342018-09-14,64.02098799964836,64.15162662853079,63.82067454942106,63.9948616027832,3032400
9352018-09-17,64.01227127831842,64.06452406738971,63.742289675375304,63.785831451416016,1796000
9362018-09-18,64.00358807157781,64.34324463721681,63.97746166569158,64.23873901367188,2069900
9372018-09-19,64.27356568529082,64.50870994349317,64.27356568529082,64.4041976928711,1594500
9382018-09-20,64.83095588231735,65.12706398090704,64.78740744685022,65.01384735107422,1827300
9392018-09-21,65.1444691252609,65.22284831531314,65.03124588022104,65.04866790771484,1295800
9402018-09-24,64.87448170830751,64.92674114691924,64.69159028455827,64.74384307861328,931800
9412018-09-25,65.0225418574315,65.0225418574315,64.83093942131866,64.87448120117188,1031100
9422018-09-26,64.92675674719506,65.27511765067314,64.75256965089771,64.8309555053711,2505900
9432018-09-27,64.82224448941665,65.1619010214986,64.8135334734622,64.8309555053711,2164600
9442018-09-28,64.58709648570225,64.86578917912732,64.53483703755145,64.67418670654297,4742900
9452018-10-01,64.9964139317285,65.10092617180409,64.7351432983753,64.85707092285156,1648500
9462018-10-02,64.55226066811439,64.76998954789067,64.48258583189202,64.63935089111328,1416800
9472018-10-03,64.88320602245925,64.92675445613648,64.48258568194942,64.5958023071289,1080500
9482018-10-04,64.29967648141445,64.30838085010204,63.54197779855141,63.90776062011719,2369900
9492018-10-05,63.83809364308856,63.94259922574618,63.167485146439105,63.533267974853516,2577500
9502018-10-08,63.19361728649106,63.47230993983888,62.880087220905146,63.428768157958984,2684300
9512018-10-09,63.08041054068402,63.489741892770965,62.96719391663023,63.30685043334961,1526800
9522018-10-10,63.08910695119601,63.08910695119601,61.39081811619281,61.46920394897461,8818400
9532018-10-11,61.268905092094194,61.5911462243735,60.01479127000635,60.43282699584961,14971000
9542018-10-12,61.39083143818464,61.39083143818464,60.38927728910764,61.164398193359375,5689200
9552018-10-15,60.97278087869008,61.28631091241938,60.75505205774231,60.833431243896484,3722100
9562018-10-16,61.42566450891318,62.17465231386437,61.33857429440763,62.06143569946289,8686000
9572018-10-17,61.965632774297944,62.061434000999455,61.39953642866827,61.895957946777344,4446300
9582018-10-18,61.538881631301905,61.68693564565336,60.62441785878898,60.90311050415039,3787500
9592018-10-19,61.17310133887183,61.58243267682587,60.88570428088004,61.025047302246094,3358200
9602018-10-22,61.19921630190186,61.27760213547308,60.70279483780595,60.86827087402344,2020000
9612018-10-23,59.83188719440001,60.67667622196379,59.422562525019714,60.39798355102539,4222700
9622018-10-24,60.25864315719411,60.30218494371498,58.53422761267165,58.725830078125,4995800
9632018-10-25,59.030642189993884,59.884142168601294,58.85646177536719,59.5619010925293,4275400
9642018-10-26,58.66484942952575,59.35287324690495,58.02907839880257,58.760650634765625,9071100
9652018-10-29,59.36159917270421,59.64029184581072,57.68073211924877,58.37746047973633,6536500
9662018-10-30,58.36874632021626,59.26579475036305,58.32520453759523,59.21353530883789,5115500
9672018-10-31,59.849306722721614,60.258638019552855,59.727379099566406,59.866722106933594,3397900
9682018-11-01,60.223801267241406,60.73763816409567,59.962523989295626,60.70280075073242,4500200
9692018-11-02,61.12956968752512,61.23407530973819,60.11059335903547,60.589599609375,4146100
9702018-11-05,60.580873743118744,60.87698843744303,60.44153073280404,60.77247619628906,2073300
9712018-11-06,60.71151135339987,61.068589854533194,60.68538495469395,61.03375244140625,2304500
9722018-11-07,61.56502861370748,62.15725151368796,61.43438993901668,62.14854049682617,1902000
9732018-11-08,61.87854536259973,61.99176197902658,61.46921403808776,61.643394470214844,1668200
9742018-11-09,61.26889600072442,61.286318029374925,60.74634809867945,61.12084197998047,2925900
9752018-11-12,60.8334536716143,60.86829109315636,59.88415885168864,59.99737548828125,3088100
9762018-11-13,60.11058379885898,60.676680192528615,59.918987973754064,60.08445739746094,3785800
9772018-11-14,60.450240468670216,60.624420889018474,59.5270656360645,59.866722106933594,3351800
9782018-11-15,59.61415849026677,60.58087514855714,59.3354658186146,60.441532135009766,6045200
9792018-11-16,60.1105799608058,60.72893576234741,60.02348974685375,60.598297119140625,4191300
9802018-11-19,60.42410314743674,60.45023618874015,59.50093502474927,59.6838264465332,11799700
9812018-11-20,58.839047224857424,59.117739910412546,58.377463087334036,58.595191955566406,5946700
9822018-11-21,59.152570107848945,59.48352219969056,59.04806451636796,59.135154724121094,3029500
9832018-11-23,58.67357217515762,58.96968021816237,58.58647532057306,58.74324035644531,1215300
9842018-11-26,59.352891020511905,59.61416167658693,59.265800801820234,59.6054573059082,4068100
9852018-11-27,59.335464827115075,59.67512130737305,59.169995416577414,59.67512130737305,3520700
9862018-11-28,59.88413865962686,60.88569259643555,59.6315724220277,60.88569259643555,3695100
9872018-11-29,60.60700751707847,60.95537505209135,60.37186325156568,60.633140563964844,2948500
9882018-11-30,60.528617303112355,60.87698477477545,60.42410506824636,60.81602096557617,3109800
9892018-12-03,61.817570896458726,61.86111267470998,61.31243842793798,61.5998420715332,3838500
9902018-12-04,61.43437426813878,61.5040490961422,59.80576004748487,59.87543487548828,4112400
9912018-12-06,58.78679162824104,59.614158630371094,58.15102043961924,59.614158630371094,9554700
9922018-12-07,59.50964265179079,59.88413648781381,58.30777531338579,58.47325134277344,9034900
9932018-12-10,58.31649909551787,58.55164999345755,57.40204183841278,58.2990837097168,7898900
9942018-12-11,58.95226785558208,59.09161086985661,58.072641406738185,58.37746047973633,12914300
9952018-12-12,59.135164949245265,59.605460125899754,58.97839989036044,58.99581527709961,5630900
9962018-12-13,59.18740917089443,59.34417420704581,58.75195147542474,58.94355392456055,5521400
9972018-12-14,58.351337418384155,58.56906628934827,57.90716866114116,57.994258880615234,5837000
9982018-12-17,57.8549122537735,58.02909268186952,56.78368335176648,57.1146354675293,9241500
9992018-12-18,57.41171626926932,57.631448803475905,56.82283468696481,57.086509704589844,8860000
10002018-12-19,57.235929935166354,57.99181034981922,56.0142142923831,56.295475006103516,6191300
10012018-12-20,56.30425877177,56.567940478018,55.38138285845853,55.80327224731445,14400300
10022018-12-21,55.759321786797095,56.3042574850756,54.62550455782041,54.74855422973633,13965000
10032018-12-24,54.62550482443705,54.818867158597776,53.7377835821073,53.77294158935547,7077900
10042018-12-26,54.098138401725805,55.76810666792519,53.6235154183405,55.759315490722656,15493100
10052018-12-27,55.117698643860216,56.031786634423874,54.4409221519728,56.02299880981445,13249900
10062018-12-28,56.36074759680378,56.7037665814292,55.9209789795572,56.158451080322266,13396000
10072018-12-31,56.41351969367208,56.64220126168284,56.088091844761195,56.431114196777344,8905900
10082019-01-02,55.65711444898824,56.55424617506199,55.560364817542315,56.413516998291016,6642200
10092019-01-03,56.07049156776436,56.11446775286237,55.3316802505471,55.45481491088867,5111900
10102019-01-04,56.220007423773716,57.372205538661404,56.15844009781294,57.222679138183594,6289000
10112019-01-07,57.26666437714432,57.855952657202984,57.10834742172033,57.574501037597656,3630900
10122019-01-08,58.00547556862082,58.137407490489636,57.57450422016319,57.99668502807617,4535800
10132019-01-09,58.33970386807061,58.72669567159311,58.1637924025274,58.533203125,3461600
10142019-01-10,58.24294777606873,58.805850982666016,58.11981311902155,58.805850982666016,3110900
10152019-01-11,58.41005511618717,58.62993936515279,58.295711012110814,58.594757080078125,15803900
10162019-01-14,58.18138488455047,58.46283650931306,58.06704075833263,58.26054000854492,4467500
10172019-01-15,58.42764707947699,58.8586183593581,58.42764707947699,58.78825378417969,4393300
10182019-01-16,58.92899062983311,59.15767217385791,58.87622054672588,58.95537567138672,4148500
10192019-01-17,58.75308002972396,59.54465803886625,58.70030324153515,59.3863410949707,3570900
10202019-01-18,59.826124999648684,60.12517117505381,59.65022022141308,60.010833740234375,5224300
10212019-01-22,59.51828536103375,59.59744720459001,58.876226912686626,59.21924591064453,7538200
10222019-01-23,59.54466390567315,59.6326229912091,58.89380827679092,59.36875915527344,4049500
10232019-01-24,59.36875732602934,59.57984436207228,59.2016431210634,59.47430419921875,4520900
10242019-01-25,60.002036414588105,60.2483057879506,59.94046907124748,60.133968353271484,5303400
10252019-01-28,59.65900990438521,59.720577239990234,59.31599093310917,59.720577239990234,9778000
10262019-01-29,59.87889746829613,59.966849851049325,59.60623635832356,59.72937774658203,3944000
10272019-01-30,60.037204668458386,60.784809865669466,59.8700904711947,60.57372283935547,4186000
10282019-01-31,60.6089100014702,61.057469129657555,60.51216037531148,60.96951675415039,5528500
10292019-02-01,60.960729636603034,61.09266157696202,60.75843981034485,60.89916229248047,4794400
10302019-02-04,60.88155734306813,61.25096130371094,60.72324040131617,61.25096130371094,2342900
10312019-02-05,61.44445808090902,61.664342340657385,61.40047854482532,61.611572265625,4445100
10322019-02-06,61.54121393310886,61.585186763316905,61.29494461086937,61.37409973144531,4517600
10332019-02-07,61.03987705310347,61.08384988260167,60.415406507409514,60.73204040527344,3067000
10342019-02-08,60.45938804583966,60.714454650878906,60.18673364853482,60.714454650878906,3991200
10352019-02-11,60.793612830120864,60.84638291407578,60.529748989673884,60.63529586791992,2323100
10362019-02-12,61.08385790532602,61.45326864157593,61.08385790532602,61.382904052734375,2141700
10372019-02-13,61.53241678735858,61.708328239496566,61.409282126029865,61.4180793762207,2355700
10382019-02-14,61.25097212624059,61.629173403343295,61.09265515651535,61.382904052734375,5637300
10392019-02-15,61.80507293833896,62.01616668701172,61.734715065784,62.01616668701172,2482800
10402019-02-19,61.85784138597025,62.35037997909065,61.83145634852952,62.22724533081055,939000
10412019-02-20,62.26242769092878,62.57026431199203,62.23604265345694,62.39435958862305,1790300
10422019-02-21,62.341599796016254,62.341599796016254,62.02496583937799,62.244850158691406,2037700
10432019-02-22,62.447145920534716,62.684618029937845,62.38557858029414,62.623050689697266,1467400
10442019-02-25,63.001237262070454,63.1067841251084,62.77256245765778,62.78135299682617,1959700
10452019-02-26,62.70220560412199,63.01004227130725,62.69340835353496,62.825340270996094,1988300
10462019-02-27,62.70221384720253,62.816551278520855,62.438349977591685,62.693416595458984,1956700
10472019-02-28,62.59667213832191,62.67583398989205,62.41197009844159,62.47353744506836,7012700
10482019-03-01,62.87809711668871,62.95725893463459,62.55267272717412,62.8077392578125,4186600
10492019-03-04,63.05402878171811,63.07161657449964,62.15689701211336,62.623050689697266,3677900
10502019-03-05,62.675823111281936,62.79016053221831,62.49112110346025,62.63184356689453,2561500
10512019-03-06,62.702198707167526,62.702198707167526,62.29761245903581,62.323997497558594,2935400
10522019-03-07,62.192068974230835,62.192068974230835,61.5324161339734,61.67314529418945,3671300
10532019-03-08,61.189385197732356,61.54999856733624,61.127817879791984,61.51481628417969,3024800
10542019-03-11,61.708335008213055,62.36798792783162,61.708335008213055,62.33280563354492,1635700
10552019-03-12,62.44713968484187,62.6406389378008,62.420754643135865,62.570274353027344,6770500
10562019-03-13,62.75498146807047,63.08041266640907,62.719799172817375,62.93089294433594,3341200
10572019-03-14,62.90449549750462,62.98365733224438,62.77257029016515,62.869319915771484,1564200
10582019-03-15,63.159563638911806,63.49379206663887,63.13317859679361,63.37944793701172,3079900
10592019-03-18,63.46740128467845,63.731258392333984,63.43221899492392,63.731258392333984,1392000
10602019-03-19,63.95995002025137,64.10067249115482,63.58174873358932,63.78403854370117,4977800
10612019-03-20,63.643311664690664,64.0566952180307,63.282698195492344,63.62571716308594,4063800
10622019-03-21,63.397054232358876,64.10947734342659,63.3618719328776,64.07429504394531,2173200
10632019-03-22,63.53776245814423,63.63451208241676,62.73738713319578,62.746177673339844,4214500
10642019-03-25,62.69339763167039,62.939666923301466,62.46471612786943,62.73737716674805,4008400
10652019-03-26,63.14197662137684,63.38824596461282,62.89570727814086,63.16836166381836,2033200
10662019-03-27,63.168354015962905,63.27390088328666,62.52628898283056,62.87810516357422,2407800
10672019-03-28,62.93087998367311,63.115581962959816,62.71099571637912,63.06280517578125,1878100
10682019-03-29,63.42343967905679,63.4674192312699,63.124393486750215,63.458621978759766,3205800
10692019-04-01,63.99511767060208,64.26777200893844,63.92475309608457,64.23258972167969,2565200
10702019-04-02,64.23259231431588,64.25897735324115,64.00391079307126,64.20620727539062,1889700
10712019-04-03,64.56682306362956,64.76911284301381,64.36452657390963,64.5052490234375,3175500
10722019-04-04,64.47007217862475,64.61959187529378,64.38211310026833,64.60199737548828,1991000
10732019-04-05,64.70756791056608,64.86588491504344,64.63720330627882,64.84829711914062,1064000
10742019-04-08,64.7867143638359,64.92743682861328,64.62839739700108,64.92743682861328,1006600
10752019-04-09,64.74273622075076,64.74273622075076,64.49646686930613,64.58441925048828,1170200
10762019-04-10,64.68997863819489,64.85708618164062,64.61081678259399,64.85708618164062,1573000
10772019-04-11,64.80429723130008,64.82188502168466,64.56682515426075,64.65477752685547,1257600
10782019-04-12,65.09453379497138,65.20887118669707,64.99778419030555,65.11212158203125,1460400
10792019-04-15,65.16490952350904,65.16490952350904,64.89225513213692,65.08575439453125,1522800
10802019-04-16,65.30564002049886,65.32322781273741,65.07695845937793,65.15612030029297,1637000
10812019-04-17,65.46394672120311,65.48153451068228,65.06815770973401,65.1824951171875,2266500
10822019-04-18,65.17368820671197,65.26164056174193,64.9538039639698,65.2000732421875,2703600
10832019-04-22,64.94502338670543,65.19129943847656,64.94502338670543,65.19129943847656,1286500
10842019-04-23,65.18249933360005,65.5870856211477,65.11213475046064,65.54310607910156,685800
10852019-04-24,65.38478489270796,65.40237939252268,65.13851557798624,65.1824951171875,3025400
10862019-04-25,65.11213165372162,65.2352663131913,64.85706508472423,65.16490173339844,2909700
10872019-04-26,65.2000848468223,65.42876637886971,65.05056514562567,65.41117858886719,1497000
10882019-04-29,65.44636910767319,65.68384120941097,65.41997735384759,65.56950378417969,1511900
10892019-04-30,65.50793831802142,65.67504583500637,65.22648666220086,65.63107299804688,1468800
10902019-05-01,65.70141878601746,65.8509451931004,65.15611007780096,65.1824951171875,2759800
10912019-05-02,65.16490708257996,65.33202129572197,64.76911803184342,65.0329818725586,2356200
10922019-05-03,65.38478861664865,65.74540206969786,65.37599807657618,65.7190170288086,1628500
10932019-05-06,64.41730351568502,65.27045568481593,64.39091847298388,65.1737060546875,2460600
10942019-05-07,64.61960349042498,64.67237357865561,63.72247172848359,64.06549072265625,2985700
10952019-05-08,64.02150670513046,64.4085051788007,63.9247570867129,64.03030395507812,3831500
10962019-05-09,63.370665629325494,63.836819328203845,63.01005211263116,63.70488739013672,2799700
10972019-05-10,63.62573410487833,64.20623202635282,62.9836755424041,64.1006851196289,2358700
10982019-05-13,62.81654001250901,62.948471923652725,62.27123128827408,62.49111557006836,2583300
10992019-05-14,62.77257387759336,63.32667991109431,62.746182124281106,63.07161331176758,2538700
11002019-05-15,62.684617888796005,63.485000020458145,62.59666550441276,63.326683044433594,1995100
11012019-05-16,63.49379523684749,64.14465091282594,63.49379523684749,63.801631927490234,1074000
11022019-05-17,63.2914898687016,63.81921079462177,63.27390207898305,63.317874908447266,2023600
11032019-05-20,62.99246028344468,63.238729639879644,62.80775826611845,62.93089294433594,956500
11042019-05-21,63.36186389501005,63.581748206121134,63.27391151263295,63.502586364746094,742800
11052019-05-22,63.27389403907859,63.484981040557734,63.19473221956467,63.24750900268555,1598900
11062019-05-23,62.69341983211078,62.69341983211078,62.27124567134233,62.53510284423828,2381100
11072019-05-24,62.95726699165091,63.06280714863915,62.693403178509286,62.87810516357422,890300
11082019-05-28,62.93967641276909,63.12437840934007,62.341590881347656,62.341590881347656,9210400
11092019-05-29,62.05135213529882,62.16568955556147,61.690738662388746,61.980987548828125,7753600
11102019-05-30,62.13050455540062,62.34159159527968,62.00736988960984,62.253639221191406,4759900
11112019-05-31,61.57639353647876,61.87543292605307,61.4444616309402,61.646751403808594,2542200
11122019-06-03,61.725926102268694,63.133184397336805,61.47085948779746,61.7611083984375,6591200
11132019-06-04,62.15689961462708,62.7637825012207,62.024967677062754,62.7637825012207,4660300
11142019-06-05,63.036431738166044,63.04522898937068,62.61425762505524,62.98366165161133,2512200
11152019-06-06,63.06280834034647,63.423421777765554,62.91328864156396,63.317874908447266,2228900
11162019-06-07,63.58173804773902,64.19741133634997,63.58173804773902,63.986324310302734,1991900
11172019-06-10,64.26778467789048,64.59321586643401,64.25019688596164,64.25898742675781,2629300
11182019-06-11,64.7427259103699,64.85706331666462,64.27657232503734,64.44367980957031,2006600
11192019-06-12,64.2238147839876,64.32936168243144,64.05670724937342,64.07429504394531,853100
11202019-06-13,64.31176106634307,64.39971344234287,64.10066731154014,64.2941665649414,1056200
11212019-06-14,64.07427790132502,64.10066294129247,63.898373161318204,64.01271057128906,2140700
11222019-06-17,64.08038877367669,64.20507557975401,63.991327740038784,64.07148742675781,1088000
11232019-06-18,64.51681164064534,65.0422765953318,64.51681164064534,64.8997802734375,7473400
11242019-06-19,64.98883856616264,65.24712035824103,64.80180832946911,65.113525390625,5488500
11252019-06-20,65.87947032320818,65.96853138038689,65.4430663865863,65.85275268554688,1740500
11262019-06-21,65.63901105187722,65.90620107148817,65.60339205785858,65.67463684082031,1718300
11272019-06-24,65.75478277095233,65.80821804569534,65.60337829589844,65.60337829589844,1265800
11282019-06-25,65.61227685705103,65.63899449328724,65.03336982388308,65.0779037475586,3736200
11292019-06-26,65.30057392567934,65.40745128870554,65.08682599455116,65.12245178222656,2500700
11302019-06-27,65.29165120997315,65.43415432887468,65.22930779418441,65.37181091308594,1761300
11312019-06-28,65.55884238886192,65.71024685933972,65.46087319151209,65.64790344238281,2653100
11322019-07-01,66.35150475915442,66.47619160705425,65.94181843106591,66.16447448730469,2812100
11332019-07-02,66.16446309112419,66.32477569580078,66.03977626470045,66.32477569580078,3807100
11342019-07-03,66.49399640345605,66.74337005615234,66.42274484699357,66.74337005615234,863400
11352019-07-05,66.36040349064625,66.51180795662997,66.01306063577883,66.43164825439453,2026200
11362019-07-08,66.11103687250515,66.20899928245953,66.0219690172175,66.08431243896484,2741600
11372019-07-09,65.73696690476827,66.11993556437214,65.72806555553596,66.04869079589844,1650600
11382019-07-10,66.36930682024934,66.58306150264214,66.20009285700858,66.38712310791016,3731800
11392019-07-11,66.53852908927094,66.5563453773363,66.25352963453203,66.46727752685547,2890000
11402019-07-12,66.52962065698759,66.66321563720703,66.42275010875039,66.66321563720703,792200
11412019-07-15,66.78789667750502,66.78789667750502,66.62758407413838,66.7166519165039,1982800
11422019-07-16,66.6721240700692,66.734467488452,66.42275039653804,66.46727752685547,1942500
11432019-07-17,66.48508742327469,66.547430835664,66.17337036132812,66.17337036132812,1337900
11442019-07-18,66.04868824524893,66.48509216308594,65.95071904809247,66.48509216308594,1258100
11452019-07-19,66.59197397834377,66.62759976469526,66.10213470458984,66.10213470458984,2375600
11462019-07-22,66.25351251256635,66.33367219829874,66.11991756629315,66.26242065429688,1644700
11472019-07-23,66.56525057215603,66.65431163285925,66.36041081203095,66.62759399414062,1554300
11482019-07-24,66.46727183812366,66.85024045967599,66.46727183812366,66.84133911132812,1270300
11492019-07-25,66.75226126830775,66.75226126830775,66.26242218058476,66.34257507324219,2079000
11502019-07-26,66.60088282595976,66.75228732335712,66.54744754333106,66.67213439941406,1554300
11512019-07-29,66.72556319939117,66.74337948848584,66.50290715017144,66.62759399414062,1187600
11522019-07-30,66.19118237355869,66.3514949822254,66.07540368754708,66.30696105957031,1605000
11532019-07-31,66.32477852060602,66.36930564912669,65.13133868053504,65.69243621826172,3977300
11542019-08-01,65.66570590975022,66.32476572100362,64.92648641075279,65.15805053710938,4611300
11552019-08-02,64.89979552029041,64.9176050166152,64.24963678818665,64.57917022705078,3615500
11562019-08-05,63.51931178170274,63.51931178170274,62.27243665834774,62.673221588134766,6066100
11572019-08-06,63.19868143580927,63.4391537331842,62.78899519038325,63.385711669921875,13946200
11582019-08-07,62.824621203329684,63.70633710886118,62.47727836797115,63.608367919921875,4399700
11592019-08-08,63.90227529554297,64.6147772502566,63.813214249934326,64.54352569580078,4058700
11602019-08-09,64.36539933252503,64.4722766683979,63.83102624300565,64.10712432861328,2800800
11612019-08-12,63.777588424208595,63.89336710391957,63.26102484718014,63.385711669921875,2750800
11622019-08-13,63.28774686048678,64.54353011274985,63.216502096077654,64.31196594238281,2796600
11632019-08-14,63.20759498556455,63.296656038723675,62.379314280831316,62.4772834777832,4146700
11642019-08-15,62.637589644555035,62.76227646512916,62.18336948679379,62.593055725097656,3528000
11652019-08-16,62.94931554432664,63.5193144599068,62.94931554432664,63.448062896728516,2233300
11662019-08-19,64.08930683826027,64.17836788568721,63.92008609170344,63.98242950439453,1769200
11672019-08-20,63.928996631787804,64.04478211321405,63.64399719238281,63.64399719238281,1591000
11682019-08-21,64.23180752166219,64.320868565722,64.0625867815031,64.16946411132812,1109900
11692019-08-22,64.2496094940336,64.36538815827075,63.73304598604396,64.07148742675781,1921100
11702019-08-23,63.76868950887737,64.21400159594344,62.56634823278361,62.73556900024414,3962000
11712019-08-26,63.28775074612994,63.35900230983634,62.94931601090918,63.31446838378906,2992200
11722019-08-27,63.62618238626561,63.74196106309963,63.056183555060805,63.14524459838867,2974100
11732019-08-28,62.99384765148349,63.483686845616226,62.86025267311171,63.403533935546875,10657100
11742019-08-29,64.01805101851548,64.2407070197143,63.786493669612476,64.11602020263672,3962800
11752019-08-30,64.54352309423135,64.54352309423135,64.00915004719633,64.24070739746094,3108500
11762019-09-03,63.81323010363881,64.00026038435928,63.626199822918345,63.89338302612305,2548800
11772019-09-04,64.54351236767265,64.74835205078125,64.4188255705837,64.74835205078125,1090700
11782019-09-05,65.30946139197886,65.63898793251883,65.30946139197886,65.45195770263672,1436300
11792019-09-06,65.60337346356604,65.69243451321853,65.46977849162607,65.54102325439453,1332700
11802019-09-09,65.78149026777892,65.78149026777892,65.44305558837284,65.62117767333984,3275500
11812019-09-10,65.46086806127866,65.65680644062245,65.25602153880409,65.63008880615234,2504900
11822019-09-11,65.77260474389361,66.13776397705078,65.69245181657091,66.13776397705078,1433500
11832019-09-12,66.31586741643733,66.58305735532421,66.11992903390993,66.42274475097656,1732400
11842019-09-13,66.62759912918186,66.72556834198298,66.44056884881351,66.49401092529297,2169800
11852019-09-16,66.18227735638457,66.31587233573806,66.10212444572622,66.21790313720703,1620300
11862019-09-17,66.0754020429533,66.37821096571884,66.02195997811282,66.32477569580078,1054000
11872019-09-18,66.24462775267864,66.34259696153032,65.77259799816986,66.2891616821289,1051100
11882019-09-19,66.47619130019348,66.65431342639282,66.28916102920708,66.36041259765625,1109300
11892019-09-20,66.47615991521839,66.56522093627024,65.96850462081045,66.11100769042969,1625400
11902019-09-23,65.91507924475742,66.17336100095642,65.85273584118673,66.0219497680664,928500
11912019-09-24,66.23571343552297,66.29805684759397,65.43415042680857,65.63008880615234,4060600
11922019-09-25,65.42525124167531,65.88837961897599,65.15806806546944,65.80821990966797,6669400
11932019-09-26,65.92399160670827,65.92399160670827,65.51430534408792,65.7369613647461,6084300
11942019-09-27,65.87946638305795,65.89727587545929,65.1046209626069,65.37181091308594,1993900
11952019-09-30,65.52321248124038,65.79040241989591,65.4964948463593,65.68352508544922,1487900
11962019-10-01,65.74587095637547,65.79040487945709,64.89978077720603,64.92649841308594,2298600
11972019-10-02,64.44555225642368,64.45446039887364,63.57273775921512,63.839927673339844,2518000
11982019-10-03,63.84882565901936,64.3742904663086,63.34117033887522,64.3742904663086,7861100
11992019-10-04,64.46336287511765,65.07789561141155,64.44555338482766,65.05117797851562,2933400
12002019-10-07,64.87305298894069,65.19367819275112,64.76618245095207,64.79290008544922,2268500