File size: 263,675 Bytes
62790b0 | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 | date,open,high,low,close,volume
2015-01-02,59.920726942911344,60.06967289923649,59.16722698380163,59.535213470458984,13500
2015-01-05,59.25485853426721,59.25485853426721,58.65906785671527,58.76420974731445,27400
2015-01-06,59.035825414978284,59.15848762724291,58.0019534226127,58.26480484008789,73600
2015-01-07,58.92190597854492,59.3862708594739,58.79048031602484,59.22856140136719,193100
2015-01-08,59.85940895560062,60.51653069033771,59.73674676655006,60.437679290771484,109000
2015-01-09,60.72679694591637,60.72679694591637,59.91196587274679,60.122249603271484,46900
2015-01-12,60.236150627753105,60.236150627753105,59.63159657693035,59.771785736083984,41900
2015-01-13,60.37634490258802,60.63918957139135,59.211047485589255,59.57027053833008,45300
2015-01-14,59.000765910005754,59.50018483682705,59.000765910005754,59.36875915527344,71200
2015-01-15,59.47388804990228,59.64912450159844,58.85181368670195,58.9744758605957,44100
2015-01-16,58.98324660955343,59.78931433274463,58.834300620730964,59.692935943603516,36900
2015-01-20,60.07846291360393,60.13103052502181,59.351246427572555,60.01713180541992,92600
2015-01-21,59.91195564663232,60.4288947068713,59.87690836419361,60.253658294677734,27700
2015-01-22,60.71804415854675,61.28754425048828,60.08720629436644,61.28754425048828,224000
2015-01-23,61.32259212746487,61.418970506779736,61.068504280597246,61.16488265991211,40300
2015-01-26,61.18243032082831,61.29632904187355,60.82320047934869,61.226234436035156,40000
2015-01-27,60.61290316859936,60.77061263694005,59.97330180127676,60.44643020629883,30800
2015-01-28,60.65670597820941,60.95459788780202,59.75425338745117,59.75425338745117,48400
2015-01-29,59.84186825974574,60.43765869694498,59.37749677704321,60.323753356933594,61300
2015-01-30,59.85062917558589,60.16604805720207,59.14094003424254,59.219791412353516,31300
2015-02-02,59.22857264636381,59.666653814879204,58.61526168427751,59.65789031982422,79200
2015-02-03,59.99083322628981,60.24492109321994,59.500184481645576,60.227394104003906,53100
2015-02-04,59.9996082003546,60.49902053515718,59.920750102970466,60.13102722167969,48400
2015-02-05,60.41138548729717,60.80566251723043,60.41138548729717,60.78813552856445,123500
2015-02-06,60.89328371765488,60.9020472128961,60.13978355702907,60.201114654541016,21400
2015-02-09,60.10472006056254,60.15729433325116,59.66663900081415,59.82434844970703,21000
2015-02-10,60.209882134519596,60.79690934735363,60.052172632681774,60.6567268371582,26600
2015-02-11,60.84068798867203,61.05096498513198,60.60412051864255,60.97210693359375,85000
2015-02-12,61.31384170196279,61.366409301757805,60.98089574435974,61.36640930175781,41200
2015-02-13,61.51534604375896,61.51534604375896,61.18240682079216,61.44525146484375,21600
2015-02-17,61.54162642070604,61.75191014576917,61.418964256712506,61.708099365234375,16600
2015-02-18,61.462795018387936,61.892112731933594,61.462795018387936,61.892112731933594,24300
2015-02-19,61.918360532659776,62.11988071303803,61.830745678637236,61.9271240234375,59200
2015-02-20,61.93592096128512,62.47913736032736,61.78696827596495,62.435333251953125,33700
2015-02-23,62.575507459592245,62.69816964211655,62.52293986267829,62.65436553955078,20700
2015-02-24,62.645590147924366,62.794536100618714,62.54044828947677,62.72444152832031,92200
2015-02-25,62.54044557425911,62.81206035897656,62.48787798961072,62.57549285888672,27500
2015-02-26,62.68065756898531,62.715704866392755,62.4265696762227,62.67189407348633,28600
2015-02-27,62.689421145042246,62.689421145042246,62.400285954500646,62.435333251953125,30500
2015-03-02,62.61931772261957,62.86464208561479,62.58427043010774,62.820831298828125,39600
2015-03-03,62.820818797265304,62.820818797265304,62.09360934727171,62.400264739990234,55800
2015-03-04,62.29512352483817,62.38273839729047,61.892089763888556,62.321407318115234,32400
2015-03-05,62.54920849640705,62.61930306502333,62.22502612999624,62.46159362792969,29300
2015-03-06,62.111134303657934,62.216276168151346,61.46277618408203,61.46277618408203,36300
2015-03-09,61.65554909125409,61.892109992651285,61.5065964063567,61.839542388916016,24500
2015-03-10,61.35760768063251,61.35760768063251,60.88447952270508,60.88447952270508,35700
2015-03-11,61.06849736005425,61.13859193426479,60.75307846069336,60.75307846069336,35000
2015-03-12,60.893266194591554,61.46277289879637,60.805651321156894,61.43648910522461,30800
2015-03-13,61.383929733126486,61.4189770279246,60.87576067002379,61.17365264892578,15700
2015-03-16,61.357648673881876,62.17247993171774,61.357648673881876,62.111148834228516,19100
2015-03-17,61.82200327098355,62.181232984944245,61.81324646180438,62.15494918823242,20100
2015-03-18,62.01476362481881,63.02235155962423,61.63801358605114,62.820831298828125,22200
2015-03-19,62.89090883773408,62.9785237029725,62.68939531614428,62.9084358215332,14700
2015-03-20,63.09246705057409,63.513021330893125,63.09246705057409,63.381595611572266,21000
2015-03-23,63.215132171438285,63.364078207356606,63.05742263793945,63.05742263793945,37600
2015-03-24,63.022379991221065,63.293988274985246,62.742008209228516,62.742008209228516,26600
2015-03-25,62.6655096999719,62.82368963625254,61.43522875615394,61.44401168823242,26600
2015-03-26,61.145252716953074,61.77797268587895,60.87282752200791,61.461612701416016,25200
2015-03-27,61.698888821309424,62.04161107306942,61.48798436742598,61.918582916259766,23900
2015-03-30,62.40188890354242,62.55127922227498,62.32279557304749,62.48976516723633,24000
2015-03-31,62.04157904197924,62.3052145016215,61.67249476210269,61.777950286865234,85700
2015-04-01,61.56703389720222,61.56703389720222,60.8552276042476,61.268253326416016,77100
2015-04-02,61.39131280205798,61.64615873338459,61.33858836955286,61.41767501831055,13900
2015-04-06,61.074927412673894,61.93613077798175,61.074927412673894,61.7252197265625,25600
2015-04-07,61.865821523619864,62.14702952899655,61.70764160156249,61.7076416015625,82000
2015-04-08,61.90101033865769,62.05040071413631,61.76919254078114,61.918582916259766,18400
2015-04-09,62.032816339082736,62.21736526367738,61.76918746950539,62.12948226928711,15800
2015-04-10,62.18218027869814,62.49854011727226,62.12066623811582,62.480960845947266,55200
2015-04-13,62.59521070671209,62.69186988816353,62.15582275390624,62.15582275390625,37200
2015-04-14,62.076739689616765,62.23491964693548,61.77795905053097,62.08552932739258,121000
2015-04-15,62.38430933358289,62.49855450992189,62.20855680702477,62.28764343261719,69000
2015-04-16,62.252503606002705,62.41947323164151,62.147054751519605,62.32280731201172,110700
2015-04-17,61.99764452256233,61.99764452256233,61.31219366558799,61.567039489746094,28700
2015-04-20,61.95370103740159,62.32278530683555,61.91854919680864,62.23490905761719,72600
2015-04-21,62.42825374942757,62.65673740830716,62.32279820582251,62.419464111328125,28200
2015-04-22,62.612787080470255,62.68309076627903,62.12945762119558,62.6303596496582,32900
2015-04-23,62.454610974255594,62.89399898074523,62.37552435126133,62.71824645996094,11500
2015-04-24,62.7182434961015,62.90278564556282,62.7182434961015,62.823692321777344,14100
2015-04-27,63.06098223241128,63.06098223241128,62.278871947758134,62.33159637451172,22500
2015-04-28,62.32281990649267,62.59524514619794,61.7867657727739,62.393123626708984,29800
2015-04-29,62.22612765873574,62.27885877886967,61.619776765691604,61.988861083984375,97200
2015-04-30,61.821922994296024,61.821922994296024,60.84648058142918,61.136478424072266,22800
2015-05-01,61.45281819104795,62.103110683333654,61.45281819104795,62.06795883178711,22000
2015-05-04,62.366736508825355,62.51612682624446,62.17340470768105,62.21734619140625,14500
2015-05-05,62.05037992783091,62.05037992783091,61.277059386292386,61.29463195800781,13600
2015-05-06,61.558245019579374,61.558245019579374,60.69704181989422,61.048553466796875,24500
2015-05-07,61.2506796186897,61.628553536644375,61.11886859285644,61.567039489746094,38400
2015-05-08,62.13825428860961,62.42825199698585,62.13825428860961,62.357948303222656,18900
2015-05-11,62.419451502872896,62.48975518440857,62.12067091313841,62.15582275390625,29700
2015-05-12,61.82191201545889,62.111909806601815,61.53191422431597,61.9361572265625,14300
2015-05-13,62.120692035852855,62.37553793967811,61.92736019815574,62.006446838378906,19100
2015-05-14,62.384345416593696,62.92918929130735,62.27010687870843,62.87646484375,13200
2015-05-15,62.97312510483446,63.13129843320005,62.80615542996091,63.008270263671875,55300
2015-05-18,63.017047773042066,63.447646283488,63.017047773042066,63.34219741821289,20100
2015-05-19,63.50036327829029,63.51793585041212,63.2367277647554,63.32460403442383,27300
2015-05-20,63.35976559719146,63.55309744282041,63.09613674776797,63.30704116821289,35200
2015-05-21,63.192794151504955,63.509147387259155,63.192794151504955,63.3949089050293,34500
2015-05-22,63.27185175989788,63.517907888462105,63.27185175989788,63.298213958740234,32200
2015-05-26,63.2279450785594,63.2279450785594,62.54250071343728,62.65674591064453,22400
2015-05-27,62.876444649566736,63.50037499522717,62.876444649566736,63.48279571533203,13800
2015-05-28,63.3949089050293,63.41248818200604,63.1312733866161,63.3949089050293,10700
2015-05-29,63.3070409263933,63.42127942358738,62.87644244747494,63.19280242919922,50300
2015-06-01,63.403712995699316,63.46522707007989,62.876448543218515,63.24553298950195,23300
2015-06-02,63.09608865143317,63.219116694956185,62.90275695317542,62.973060607910156,19000
2015-06-03,63.122482859559334,63.245510965478324,62.99945475364034,63.06975173950195,24700
2015-06-04,62.92039717041332,63.03464240833203,62.419494824747524,62.577674865722656,34400
2015-06-05,62.4634273469253,62.577665863877975,62.23494360848817,62.393123626708984,16500
2015-06-08,62.23492171591103,62.33158762107104,61.98886548624169,62.024017333984375,10700
2015-06-09,62.11191501293676,62.129487590601194,61.52313644546826,62.07676315307617,21200
2015-06-10,62.22610871253496,62.88519052504008,62.21732578229426,62.83246612548828,10100
2015-06-11,62.99069768425316,63.201602159939696,62.97312510483446,63.008270263671875,21500
2015-06-12,62.78855547277095,62.82370732456696,62.60401327923952,62.66552734375,13200
2015-06-15,62.38432774885992,62.788564042893725,62.17342331382731,62.62160110473633,12200
2015-06-16,62.69189708703279,63.08735043884227,62.69189708703279,63.03462600708008,17300
2015-06-17,63.307022953152675,63.35095772981677,62.858845322195144,63.131263732910156,21000
2015-06-18,63.37736382012099,64.08917064221431,63.37736382012099,64.02765655517578,17700
2015-06-19,63.98369367091746,64.14187365681528,63.89581739086987,63.974910736083984,104900
2015-06-22,64.33518099841629,64.50215056010018,64.22972547979576,64.26487731933594,14200
2015-06-23,64.42306077701426,64.42306077701426,64.20336679623925,64.38790893554688,19900
2015-06-24,64.36765136351785,64.36765136351785,63.77704316664713,63.82112121582031,23300
2015-06-25,64.00623280780967,64.27068763513996,63.96215476146607,64.17372131347656,12800
2015-06-26,64.2266144860506,64.35884190979804,63.803488075132016,63.979793548583984,26700
2015-06-29,63.433276346042504,63.66247016994331,62.683996346200594,62.78977966308594,54400
2015-06-30,63.25696227005732,63.3186675086665,62.80739168855241,62.97488021850586,17100
2015-07-01,63.48614395011422,63.583110277646696,63.309845204800276,63.56548309326172,38200
2015-07-02,63.741777763434776,63.741777763434776,63.1952476526827,63.424434661865234,19700
2015-07-06,62.886702878634516,63.54783309422334,62.886702878634516,63.29220199584961,37300
2015-07-07,63.512570797671174,63.697686427859765,62.52528071130189,63.68886947631836,205700
2015-07-08,63.397978580137924,63.397978580137924,62.7192211840486,62.75448226928711,49800
2015-07-09,63.450900761035776,63.450900761035776,62.895546837251146,63.01014709472656,85600
2015-07-10,63.54786325709725,64.07677306090582,63.54786325709725,63.988616943359375,121000
2015-07-13,64.43816467995214,64.70261948784795,64.37645945482512,64.6673583984375,228100
2015-07-14,64.72907149310541,65.10811984364476,64.72025453833957,65.03759765625,54400
2015-07-15,65.00233393831425,65.09048330631599,64.76432997217297,64.9141845703125,58100
2015-07-16,65.19626683039442,65.29323315317379,64.88774067853538,65.28441619873047,45400
2015-07-17,65.28441619873047,65.28441619873047,64.98470700131476,65.28441619873047,121100
2015-07-20,65.40783083914148,65.63702459175364,65.31968146517255,65.49598693847656,427000
2015-07-21,65.49598580551498,65.49598580551498,64.87892674767413,65.12574768066406,95100
2015-07-22,64.78195307921425,65.18744552679914,64.74669198915922,65.15219116210938,232800
2015-07-23,65.35493747391905,65.39901552015644,64.76432931638546,64.82603454589844,71800
2015-07-24,65.71634886748866,65.71634886748866,64.56157013606071,64.6761703491211,39600
2015-07-27,64.42054223212318,64.5263187827628,64.17372131347656,64.17372131347656,119500
2015-07-28,64.62326937205188,65.01995151647606,64.25303808421384,64.9935073852539,37500
2015-07-29,65.17865248023487,65.41665649414062,65.05524199519235,65.41665649414062,65700
2015-07-30,65.23153185359712,65.42546451084208,64.89656154358883,65.35494232177734,44600
2015-07-31,65.49596639583558,65.63700400487657,65.29321684646936,65.36373901367188,41600
2015-08-03,65.52243718216685,65.61058656434774,64.95827306576903,65.29324340820312,278000
2015-08-04,65.18745489144403,65.21390575680911,64.85248457584831,65.04641723632812,53800
2015-08-05,65.00235631147876,65.4431100285562,64.96709520706841,65.31088256835938,137800
2015-08-06,65.41664863371705,65.41664863371705,64.0326825960076,64.13846588134766,208300
2015-08-07,64.10321545512248,64.24425313368297,63.54786152136579,64.09439849853516,86800
2015-08-10,64.5086938169902,64.80840302125941,64.42935467591751,64.57921600341797,141200
2015-08-11,64.20016979917727,64.491068783869,63.909270814485545,64.19135284423828,55100
2015-08-12,63.62720241781554,64.09440024919459,62.94844470013358,63.988616943359375,119800
2015-08-13,64.09437062980116,64.5351241123816,64.06792649690465,64.21778106689453,114000
2015-08-14,64.07677083447103,64.40292424673714,64.04150973375116,64.37648010253906,75700
2015-08-17,64.26184855839921,65.02875518798828,64.08554315908431,65.02875518798828,221700
2015-08-18,65.16100483221744,65.21389983277638,64.8877397765645,64.94062805175781,76200
2015-08-19,64.75555030132331,65.06407662964892,64.28835232909175,64.68502807617188,157000
2015-08-20,64.16491631613823,64.16491631613823,63.09829330444336,63.09829330444336,90600
2015-08-21,62.692792616521444,62.692792616521444,61.00029373168945,61.00029373168945,117400
2015-08-24,60.215743803161814,60.594792099709274,48.48288724257537,58.584957122802734,262900
2015-08-25,59.166765780515,60.90332931800691,58.39985209414682,58.42629623413086,108100
2015-08-26,59.87197004455627,60.85926057313347,58.87586928585506,60.744667053222656,129100
2015-08-27,61.696681818403285,67.25899635245347,61.026741245419444,62.23440170288086,294800
2015-08-28,61.97873338050824,62.30489327777395,61.758356707443866,62.11977767944336,112300
2015-08-31,61.97877528168692,62.146263818563575,61.31764481553199,61.44105529785156,532900
2015-09-01,60.824012780389545,60.824012780389545,59.48412444351968,59.77501678466797,744600
2015-09-02,60.36560926829851,61.12369918823242,60.136415538812194,61.12369918823242,64400
2015-09-03,61.37934681893284,61.87299544753805,60.90333210136703,61.114898681640625,67600
2015-09-04,60.55954874724494,60.727037286161554,59.977757427133305,60.50666046142578,329100
2015-09-08,61.361703731784345,62.031650944972014,61.14132697846673,61.978755950927734,135700
2015-09-09,62.51648739269831,62.56938239657901,61.09726029938242,61.14133834838867,39000
2015-09-10,61.08844455090895,61.890612512496624,61.08844455090895,61.47630310058594,38700
2015-09-11,61.35289898705464,62.20796203613281,61.35289898705464,62.20796203613281,157000
2015-09-14,62.410715808595675,62.410715808595675,61.82891779711214,61.85536193847656,68000
2015-09-15,62.08454812674569,62.82501089602142,61.89061547992612,62.648712158203125,95300
2015-09-16,62.719209340648504,63.09825752868056,62.42831048638512,63.080623626708984,117600
2015-09-17,62.94842542632149,64.07675344161754,62.94842542632149,63.24813461303711,302600
2015-09-18,62.454777951138695,63.08064719773365,62.32255053839541,62.33136749267578,38300
2015-09-21,62.81619302987524,63.177607416072746,62.190323843736195,62.76329803466797,197300
2015-09-22,61.93469238374197,62.19033025661541,61.66142060219277,62.049285888671875,111000
2015-09-23,62.09335905848843,62.331363003994454,61.87298229490818,62.12862014770508,88000
2015-09-24,61.65262775682486,61.784848482345915,60.92979198071718,61.66143798828125,75100
2015-09-25,62.303899262953855,62.303899262953855,60.898750728707,61.29643249511719,66300
2015-09-28,60.94291704843879,60.96059568436377,58.98100649105877,59.38752746582031,97400
2015-09-29,59.361050688696935,59.85595164531889,58.53916894445169,58.9456901550293,94900
2015-09-30,59.72338397679859,60.32432979257232,59.4936087918896,60.2801399230957,471400
2015-10-01,60.36851712768888,60.79271697998046,59.93548469482825,60.79271697998047,718000
2015-10-02,60.00616701752205,61.68528051285803,59.741041349996344,61.67644119262695,111100
2015-10-05,62.08297123819821,62.427630610304384,61.96808702830508,62.32157897949219,131600
2015-10-06,62.25971259742252,62.330413679388386,61.15503347580447,61.52621078491211,142400
2015-10-07,61.826672364175415,61.84435100361954,61.12851443949145,61.711788177490234,315900
2015-10-08,61.579254729202866,62.22439052818259,61.13738292625004,62.12717819213867,1045900
2015-10-09,62.18017317441399,62.52483248902303,62.08296088132675,62.46297073364258,162700
2015-10-12,62.33041329789508,62.78996358543422,62.24204031719178,62.70158386230469,162400
2015-10-13,62.46297914638637,63.03741366224361,62.303905076494,62.34809494018555,58800
2015-10-14,62.40111464631835,62.61321114939865,61.81784083481466,61.85319137573242,63700
2015-10-15,62.02995070163203,62.71043014526367,61.87970920108763,62.71043014526367,70700
2015-10-16,62.931354393643936,63.23183059692383,62.84298141941776,63.23183059692383,74000
2015-10-19,63.05510027859851,63.585345054517234,63.046260955311894,63.52348327636719,76300
2015-10-20,63.47045183430633,63.488123735949145,62.77229372693934,62.98439025878906,84900
2015-10-21,63.125791318701104,63.125791318701104,62.1713468287151,62.480655670166016,93600
2015-10-22,62.71926157904149,62.922518757419226,62.48064711799233,62.8960075378418,341500
2015-10-23,63.92998370447372,63.94766234529745,63.30252680375014,63.72672653198242,226300
2015-10-26,63.65605368471119,64.19513784767534,63.65605368471119,64.08025360107422,169000
2015-10-27,63.89464162141459,64.30116271972656,63.8769629801167,64.30116271972656,99900
2015-10-28,64.40722552499743,64.8579366095795,64.0625660904429,64.82258605957031,82700
2015-10-29,64.76072122454724,65.07003009448648,64.76072122454724,64.92863464355469,213700
2015-10-30,64.97281533387381,65.0877062972737,64.69001770019531,64.69001770019531,87700
2015-11-02,64.80490937841864,65.10537891770433,64.63699596386046,65.01700592041016,286600
2015-11-03,64.88443756103516,65.06119028308957,64.5751287254736,64.88443756103516,116800
2015-11-04,65.05233432788694,65.09652418270818,64.60162342992594,64.902099609375,150300
2015-11-05,65.08767419018298,65.45884463708624,64.85789911915636,65.33512115478516,90600
2015-11-06,64.94630654651078,65.22027161053784,64.70769877325128,64.92863464355469,63800
2015-11-09,64.8402607295979,64.8402607295979,63.983028486120176,64.3453598022461,129600
2015-11-10,64.21277645989441,64.84906582407132,64.21277645989441,64.7960433959961,497400
2015-11-11,65.05236207557626,65.13189575726886,64.68119140948788,64.70770263671875,62500
2015-11-12,64.35418806595953,64.58396321622935,63.823943424313065,63.83278274536133,266300
2015-11-13,63.576513061114206,63.656046744144255,62.789981842041016,62.789981842041016,248800
2015-11-16,62.66625001902288,63.63836644604051,62.62206015043819,63.6030158996582,111700
2015-11-17,63.80628857590301,64.26583904781134,63.673732422880356,63.859317779541016,64900
2015-11-18,64.03604522553354,64.99932902662376,63.98302277971414,64.95513916015625,113900
2015-11-19,64.68117286070259,64.88443003946942,64.52209880050735,64.55744934082031,111200
2015-11-20,64.94633939996983,65.27332708070135,64.94633939996983,65.19378662109375,60900
2015-11-23,65.2202369904839,65.55605690781196,65.15837524933335,65.33512115478516,108300
2015-11-24,64.95512603894328,65.39699764465038,64.66348916099444,65.26443481445312,89000
2015-11-25,65.37935242537786,65.57377034758441,65.37935242537786,65.48539733886719,161300
2015-11-27,65.54723724792083,65.7151506281554,65.42351372851414,65.62677764892578,75600
2015-11-30,65.74164990016449,65.74164990016449,64.99930891863318,65.03465270996094,84900
2015-12-01,65.31748282537825,65.8212163314319,65.23794240735528,65.7858657836914,92200
2015-12-02,65.81237853196579,65.96261330651902,65.37050678862501,65.44120788574219,165800
2015-12-03,65.62677725980707,65.63560983797937,64.15092087147599,64.37185668945312,262800
2015-12-04,64.54862358248478,65.87423878182884,64.53978425994276,65.7858657836914,86100
2015-12-07,65.8477133565795,65.91840769438767,65.176066579206,65.51188659667969,247700
2015-12-08,64.91094141311324,65.72399035738812,64.91094141311324,65.58258819580078,82100
2015-12-09,65.31745743132154,65.66211670976051,64.42487498956748,64.66348266601562,133500
2015-12-10,64.6104705977986,65.1937376462241,64.56628073760946,64.71652221679688,126200
2015-12-11,64.07139883997587,64.33652456662945,63.567665353275906,63.6030158996582,143600
2015-12-14,63.726746897491495,64.30118154417103,63.25836390236803,64.26583099365234,506900
2015-12-15,64.89327530952063,65.07886060635838,64.58396648145774,64.64582824707031,239100
2015-12-16,65.0346685641415,65.78585579026687,64.78722150997497,65.6621322631836,353800
2015-12-17,65.77700573897076,65.77700573897076,64.89326255115303,64.91093444824219,562500
2015-12-18,64.6988688596939,64.6988688596939,63.912337586423,63.92117691040039,194300
2015-12-21,64.35417728848692,64.53092322529373,64.05370784743026,64.48674011230469,227900
2015-12-22,64.84909372181018,64.99933523669765,64.36303885636465,64.8579330444336,682300
2015-12-23,65.25559771458694,65.25559771458694,65.01699000605447,65.24676513671875,212500
2015-12-24,65.17765724038546,65.31057702784392,65.0713146494936,65.08903503417969,161200
2015-12-28,64.98267544569615,65.25738525390625,64.76999034167287,65.25738525390625,386000
2015-12-29,65.60302797935611,66.16131824864945,65.60302797935611,66.04611206054688,148600
2015-12-30,66.0017916927506,66.01951207689046,65.63845958909693,65.6916275024414,208900
2015-12-31,65.47893440440716,65.65616524976113,64.94723510742188,64.94723510742188,178800
2016-01-04,63.87498077751308,63.87498077751308,63.03311725651424,63.635711669921875,494400
2016-01-05,63.85726452639888,64.21173308196943,63.62686571206457,63.9370231628418,319800
2016-01-06,63.11288479848051,63.901573762070015,63.11288479848051,63.60027313232422,262600
2016-01-07,62.45713555318214,63.245824683062175,62.06721939515548,62.18241882324219,212000
2016-01-08,62.66093116698338,62.73182622134424,61.44687871452046,61.58866882324219,568300
2016-01-11,61.84566561453004,62.173550208904345,61.16331246749371,61.96086502075195,460100
2016-01-12,62.52800545575081,62.802722104794704,61.90769062421542,62.625484466552734,211500
2016-01-13,62.829282048077886,62.829282048077886,60.57841560958009,60.6936149597168,338200
2016-01-14,60.80884489531251,61.83679616329826,60.02015599009747,61.37599182128906,347100
2016-01-15,59.68340000664472,60.5341202837448,53.82583368540326,60.2150993347168,322900
2016-01-19,60.93291328806091,61.127871328897086,60.1353607396062,60.64047622680664,279800
2016-01-20,59.754305108130325,60.56071442653362,58.32757416849189,60.073326110839844,883400
2016-01-21,60.223969845690775,60.93290687209711,59.81633342183073,60.277137756347656,942500
2016-01-22,61.030386852676635,61.570949822698765,60.96835536894908,61.46460723876953,793200
2016-01-25,61.37598475127081,61.606383515273,60.76452679551172,60.808837890625,489500
2016-01-26,61.02152465624119,61.464608624549115,60.78225552723702,61.340545654296875,371800
2016-01-27,61.340558944980764,61.544373828445174,60.091058638378776,60.42780685424805,525400
2016-01-28,61.260788385119675,61.49119394681679,60.47209944488624,61.30509948730469,278200
2016-01-29,61.19875802742713,62.49256245617908,61.13672653977893,62.4748420715332,302100
2016-02-01,62.200106716235325,63.07741075717355,62.1912431470761,62.81155776977539,426400
2016-02-02,62.4393854652357,62.53686446893137,61.70386453223166,61.91654968261719,758900
2016-02-03,62.15580581683726,62.350763804754045,60.365749925909654,61.26963806152344,611700
2016-02-04,60.99494657092416,61.021530529833484,60.2239779579263,60.64934158325195,406600
2016-02-05,60.463232017529464,60.463232017529464,58.62886494048823,58.832679748535156,427100
2016-02-08,57.91107168610046,57.93765564170751,56.64385130174231,57.494571685791016,631000
2016-02-09,56.88311787800088,58.40732769987884,56.88311787800088,57.80473327636719,609900
2016-02-10,58.380739512509116,59.26690742305013,58.37188270126943,58.43391418457031,668300
2016-02-11,57.530020388700066,58.3452932616175,57.34392593472488,57.98196792602539,304900
2016-02-12,58.557978176498494,58.806104114046626,58.274404710597096,58.77065658569336,506200
2016-02-16,59.47073018118523,59.78975117609754,59.10739808550882,59.780887603759766,146200
2016-02-17,60.20623863353696,60.87972125047098,60.03786459884179,60.737937927246094,205100
2016-02-18,60.84430344333704,60.84430344333704,60.126502703168505,60.232845306396484,125800
2016-02-19,59.99357508319905,60.596169635697336,59.78089664141311,60.57844924926758,92600
2016-02-22,61.07469185691196,61.570950493060145,61.07469185691196,61.49119186401367,189000
2016-02-23,61.48233739464237,61.677295449038034,61.14559596672987,61.18990707397461,118400
2016-02-24,60.68479517074398,61.624131204205746,60.268295077137005,61.54437255859375,110100
2016-02-25,61.70387350139827,62.4748420715332,61.52664261123913,62.4748420715332,248100
2016-02-26,62.776129674745704,62.81157720142647,62.146951288241944,62.26215744018555,107300
2016-02-29,62.173554396334765,62.55460017202291,61.67729568481445,61.67729568481445,240400
2016-03-01,62.200117786867445,63.09514236450195,62.02288017674909,63.09514236450195,295300
2016-03-02,62.99767999712194,63.05085467465443,62.59004352764119,62.97109603881836,288300
2016-03-03,62.83818050548063,62.935652772223825,62.38623290091782,62.926795959472656,268000
2016-03-04,62.99767282957442,63.139462938961834,62.60776355060811,62.83816909790039,573000
2016-03-07,62.51915462859551,62.55459539871154,61.801353956628816,62.17354965209961,334800
2016-03-08,61.82796242834409,62.51917941631613,61.7038994009735,61.94316864013672,608000
2016-03-09,62.27988748673641,62.28875106001302,61.89883496694754,62.25330352783203,75900
2016-03-10,62.52803367480468,62.79388687168553,61.7393444212332,62.32421875,125400
2016-03-11,62.847039603018416,63.33443475908231,62.7584241458048,63.316707611083984,163000
2016-03-14,63.121733912374815,63.564817802151374,63.121733912374815,63.44961166381836,231400
2016-03-15,63.04199181331241,63.47621224599904,63.04199181331241,63.414180755615234,194300
2016-03-16,63.39644416345168,63.88383238874928,63.19262259805271,63.759769439697266,281000
2016-03-17,63.66231934136911,63.857277424357015,63.37874579182127,63.72435760498047,454400
2016-03-18,64.01675212108302,64.07878358903189,63.63569974341906,63.848384857177734,187300
2016-03-21,63.804101079647054,64.03450667104946,63.635726982746164,63.9636116027832,234500
2016-03-22,63.66228503852771,64.20284788247923,63.66228503852771,63.990169525146484,286800
2016-03-23,63.81338000457522,64.11547973250093,63.70675537492093,63.91111755371094,82100
2016-03-24,63.67120393227314,63.893333435058594,63.422413194915684,63.893333435058594,253900
2016-03-28,64.02662508947442,64.26652882124121,63.955548779003244,64.07994079589844,262400
2016-03-29,63.97331573851784,64.85294693184265,63.97331573851784,64.80852508544922,404000
2016-03-30,65.14614720118482,65.28831335186528,65.03952258817446,65.12837982177734,143000
2016-03-31,65.11060185569559,65.26164829781865,64.870704964021,64.95066833496094,426600
2016-04-01,64.65746156513916,65.70591323338621,64.65746156513916,65.66149139404297,366200
2016-04-04,65.71478085075624,65.71478085075624,65.17278440775607,65.33271789550781,416500
2016-04-05,64.79074215258065,64.9417886118116,64.56861261411552,64.65746307373047,308300
2016-04-06,64.701868736892,65.4748816968754,64.701868736892,65.45710754394531,180000
2016-04-07,65.19947000203118,65.2616660114843,64.55085544328537,64.8262939453125,329500
2016-04-08,65.19945081982749,65.19945081982749,64.54194937350015,64.71965026855469,345400
2016-04-11,64.91513741422372,65.04841649977205,64.29317738680604,64.31983184814453,180900
2016-04-12,64.33758380102013,64.75518151594169,64.04437126979246,64.69298553466797,781000
2016-04-13,65.07507176381708,65.11950038583318,64.71078282293773,65.05730438232422,191000
2016-04-14,65.11060684409176,65.27942745637205,64.95956039039639,64.99510192871094,115100
2016-04-15,65.06619292423693,65.15504339140922,64.90625937178434,65.14615631103516,331400
2016-04-18,64.9951205370408,65.63485485215028,64.9951205370408,65.61708068847656,203300
2016-04-19,65.93693874999362,65.93693874999362,65.11061650344502,65.38605499267578,224600
2016-04-20,65.47489431141256,65.76810010271726,65.2616451082853,65.50154876708984,185500
2016-04-21,65.56376098004272,65.56376098004272,65.01287723726557,65.0750732421875,179800
2016-04-22,64.71077877258386,64.80851631181696,64.14212769642161,64.65746307373047,233100
2016-04-25,64.42645058349505,64.7729721069336,64.34648042793333,64.7729721069336,140000
2016-04-26,64.8795899500243,65.04841056156444,64.55084258505279,64.70188903808594,172900
2016-04-27,64.70187261166522,64.86180610334817,64.31980964702561,64.69298553466797,262500
2016-04-28,64.81739632758747,65.24388802226173,64.27539971380722,64.43533325195312,173600
2016-04-29,64.55084875002413,64.63969921447904,64.05327394713602,64.54196166992188,334600
2016-05-02,64.67522674456815,65.40381124142478,64.67522674456815,65.35938262939453,353100
2016-05-03,64.89737849043428,65.21724562589328,64.71967076025885,64.91514587402344,177200
2016-05-04,64.5330687249632,64.94178624739567,64.48864688620083,64.85293579101562,146500
2016-05-05,64.82627073706347,65.02174577646517,64.66633723017608,64.74630737304688,50600
2016-05-06,64.67525903615636,65.16394011820945,64.45312942280736,65.15505981445312,137300
2016-05-09,65.13727995214444,65.79478843092765,65.13727995214444,65.61708068847656,101500
2016-05-10,65.93689464058465,66.49665832519531,65.85693130514817,66.49665832519531,140800
2016-05-11,66.4522607333245,66.4522607333245,65.77698516845703,65.77698516845703,208500
2016-05-12,66.10575605361643,66.18571943851296,65.52821786244739,65.93693542480469,78000
2016-05-13,65.84807791118881,66.05243328106472,65.47490193057217,65.57263946533203,68000
2016-05-16,65.5904126939687,66.17683795482277,65.4215920681733,65.99913024902344,180400
2016-05-17,65.8480800013328,65.91027600007646,64.91513324132247,65.08395385742188,203000
2016-05-18,64.87959022671569,65.43936098153381,64.63969331669028,65.0661849975586,270100
2016-05-19,64.68411403295431,64.95066536943867,64.4442103733785,64.84404754638672,125800
2016-05-20,65.01286082916768,65.33272785342483,65.01286082916768,65.13725280761719,104600
2016-05-23,65.13726365899022,65.19057935781801,64.85293812104565,64.87071228027344,439800
2016-05-24,65.10171599352508,65.97246668465166,65.10171599352508,65.91027069091797,231500
2016-05-25,66.01691439189682,66.123532252643,65.86586112441164,65.94583129882812,145500
2016-05-26,66.06133502952486,66.16795966717267,65.91917562485118,66.07910919189453,111300
2016-05-27,66.16792945460396,66.37228477654848,66.11462054954951,66.30120849609375,89600
2016-05-31,66.41672485421418,66.43449223268307,65.89250245369678,66.1235122680664,339200
2016-06-01,65.93693597583074,66.31899907974869,65.93693597583074,66.31011199951172,149300
2016-06-02,66.22125009731232,66.48780822753906,66.13239964685502,66.48780822753906,177600
2016-06-03,66.5411212488036,66.85210123402453,66.34564617842038,66.7454833984375,201100
2016-06-06,66.80768321949697,66.87875952100491,66.52335767689824,66.70994567871094,415600
2016-06-07,66.80769233900794,66.96762590222977,66.70106770390788,66.72772216796875,223900
2016-06-08,66.79880956051797,67.18975980220924,66.73661354741772,67.13644409179688,173600
2016-06-09,66.97650579159193,67.44742617623935,66.97650579159193,67.38522338867188,162800
2016-06-10,67.03870743410472,67.16309946198027,66.7810430755462,66.9942855834961,174200
2016-06-13,66.77214170241776,67.04758016535241,66.53223800082154,66.56777954101562,190500
2016-06-14,66.43449284249917,66.63885498046875,66.25679194075987,66.63885498046875,163700
2016-06-15,66.72770512165926,66.82544265081874,66.4344925341808,66.48780822753906,423100
2016-06-16,66.3012322301843,66.78991318544352,66.10575713653817,66.7543716430664,224400
2016-06-17,66.80769032791564,66.80769032791564,66.02578991843227,66.33677673339844,216200
2016-06-20,66.81657264112386,67.0387022134399,66.68330032081948,66.72772216796875,159600
2016-06-21,66.88986620147504,67.0056980773647,66.81858190952252,66.8631362915039,139500
2016-06-22,66.93442936929522,66.9968014334296,66.67602887558279,66.7027587890625,159200
2016-06-23,67.07698422891004,67.30865478515625,66.8987802921326,67.30865478515625,223400
2016-06-24,65.73153002182903,66.74731433804482,65.33056771656786,65.88301086425781,309600
2016-06-27,65.49986659910421,65.66025288170779,65.17909403389703,65.5711441040039,337200
2016-06-28,66.05229722578399,66.39979967495944,65.84736337013933,66.3730697631836,277000
2016-06-29,66.74730199852993,67.17499413866875,66.74730199852993,67.13043975830078,423300
2016-06-30,67.24630493470971,68.07496643066406,67.228480456319,68.07496643066406,295100
2016-07-01,68.15514677944654,68.3600874643645,68.11950462563273,68.1373291015625,178600
2016-07-05,68.09276419100988,68.44026663945617,68.09276419100988,68.36007690429688,209000
2016-07-06,68.14623673704106,68.78777506822394,68.11950002495216,68.77886962890625,324600
2016-07-07,68.75212541127918,68.76103084874414,68.21750004945204,68.41352844238281,352700
2016-07-08,68.78779767224653,69.24222675445174,68.55613380904563,69.23331451416016,282000
2016-07-11,69.35800713666855,69.52730558614219,69.19762771890504,69.3758316040039,403800
2016-07-12,69.47388515762366,69.53625723256464,69.21548461914062,69.21548461914062,340600
2016-07-13,69.38479793049967,69.4471700187142,69.24222927283918,69.32242584228516,243300
2016-07-14,69.47389636529417,69.60755277545695,69.30459779255148,69.4471664428711,178100
2016-07-15,69.6164545745147,69.65209673522943,69.20657992336581,69.3669662475586,425900
2016-07-18,69.4738773952675,69.54516170096292,69.34913325932325,69.51842498779297,330500
2016-07-19,69.3491397011381,69.67881774902344,69.32240978353076,69.67881774902344,226800
2016-07-20,69.83920050395679,69.9015725745533,69.69663868461298,69.80355834960938,219700
2016-07-21,69.79466708232336,69.79466708232336,69.31350809799612,69.45606994628906,136500
2016-07-22,69.47386812451246,69.93720245361328,69.47386812451246,69.93720245361328,225600
2016-07-25,69.90156559505218,69.92830230667752,69.5451576832562,69.75009155273438,220300
2016-07-26,69.75009447382952,69.80355430322875,69.34021991966272,69.52733612060547,138700
2016-07-27,69.64318652873963,69.6877341280499,69.01945895597649,69.2956771850586,212500
2016-07-28,69.42933772772845,69.70556277136257,69.2333092445194,69.6253662109375,97700
2016-07-29,69.75009150953383,70.17779052068732,69.68771944520365,69.90156555175781,209200
2016-08-01,69.87483515118154,70.16887779442233,69.83919300066341,70.00849151611328,190600
2016-08-02,69.99069690631883,69.99069690631883,69.49171343266286,69.70556640625,211100
2016-08-03,69.63425431144641,69.71444404602626,69.29565730399025,69.42931365966797,155200
2016-08-04,69.49165520912963,69.75005557051136,69.42037774236772,69.58075714111328,138500
2016-08-05,69.7679229933078,69.8481127420551,69.68772644651467,69.80355834960938,337800
2016-08-08,69.85702809041032,69.89267024634464,69.54516772354276,69.63426971435547,120300
2016-08-09,69.66098781453711,70.05304466526007,69.58079127777788,69.81246185302734,400700
2016-08-10,69.86593561550553,69.94612536241324,69.77682683265826,69.91939544677734,101600
2016-08-11,69.99067031984164,70.1688742654248,69.94611593442346,70.13323211669922,164100
2016-08-12,70.05304652043101,70.19560832571338,69.98176221876724,70.10650634765625,244600
2016-08-15,70.15993431146416,70.15993431146416,69.8926284986908,69.91044616699219,131200
2016-08-16,69.76794016289453,69.76794016289453,69.20658459133294,69.23331451416016,166600
2016-08-17,69.24223027620947,69.47390094924096,68.91254534912802,69.4649887084961,187300
2016-08-18,69.41150184800183,69.49169158935547,69.3223998693716,69.49169158935547,161200
2016-08-19,69.32241235928647,69.36695995760519,69.0996539735536,69.26004028320312,275300
2016-08-22,69.26004005016159,69.4382440389297,69.14420133922054,69.35804748535156,117900
2016-08-23,69.56297527433962,69.65207725217938,69.37585908146261,69.3936767578125,166900
2016-08-24,69.34911218937472,69.34911218937472,68.86795346918659,69.0016098022461,146700
2016-08-25,68.82339670786011,69.14416917687282,68.60955066119939,68.9659652709961,176800
2016-08-26,69.01946318687762,69.39369567464803,68.475932136429,68.76106262207031,270600
2016-08-29,68.82342879184056,69.22439796405114,68.81452335102547,69.20657348632812,145600
2016-08-30,69.17091421157741,69.27784065731568,68.76103969998117,68.91251373291016,179800
2016-08-31,68.83231702681859,68.89468908100527,68.58282881007186,68.85904693603516,260200
2016-09-01,68.88577527378862,68.98378947070945,68.65411153383383,68.97488403320312,129400
2016-09-02,69.17983130947671,69.50060387118735,69.12637148187335,69.34021759033203,237900
2016-09-06,69.49169215849582,69.75009265727145,69.37586026513239,69.74118041992188,366600
2016-09-07,69.7233527554176,69.7233527554176,69.37585032706161,69.5540542602539,199200
2016-09-08,69.45607488043147,69.46498712097267,69.15312668250807,69.22441101074219,648600
2016-09-09,68.82339125889118,68.82339125889118,67.36209759265896,67.37100982666016,245300
2016-09-12,67.13934726008223,68.46698476530078,67.05915753872677,68.38679504394531,193000
2016-09-13,67.98583843782887,68.01256834714782,67.25519145825311,67.43339538574219,151300
2016-09-14,67.46015641176938,67.8611256306372,67.3265000054801,67.53144073486328,200600
2016-09-15,67.47796969865662,68.27989440727858,67.38886091054654,68.1640625,177600
2016-09-16,68.06605419146871,68.24425818709572,67.8165658783722,68.07496643066406,152500
2016-09-19,68.25316338315577,68.46700951545046,68.04822948913676,68.1729736328125,91400
2016-09-20,68.3868084036704,68.51155252662178,68.19077998244828,68.2442398071289,263900
2016-09-21,68.41355417881488,69.25112788258922,68.28881002693953,69.20657348632812,213300
2016-09-22,69.4827962502497,69.82138653748066,69.4827962502497,69.73228454589844,107800
2016-09-23,69.55406736169128,69.58970951465228,69.36695115718025,69.42041778564453,218100
2016-09-26,69.21648222793014,69.21648222793014,68.95710965558243,68.98394012451172,129700
2016-09-27,69.03760455754487,69.58318014486629,69.02865879379348,69.4311294555664,80800
2016-09-28,69.48481408831846,69.5742512766962,69.18071945949002,69.5384750366211,177600
2016-09-29,69.50272158964746,69.58321986212053,68.83193222140191,68.95714569091797,187900
2016-09-30,69.1807168672603,69.43114371478244,69.03761873594186,69.1986083984375,97800
2016-10-03,69.06446328723204,69.06446328723204,68.7424838966083,68.94818878173828,312500
2016-10-04,69.0107922271264,69.0107922271264,68.03590843056175,68.27738952636719,181900
2016-10-05,68.4383784979307,68.55465298521281,68.14323645577032,68.23267364501953,95800
2016-10-06,68.17005821752122,68.50992222267902,68.03589903898391,68.43836975097656,136600
2016-10-07,68.44731650643709,68.51886897917508,67.83913413540284,68.17005920410156,90100
2016-10-10,68.38471442616326,68.5367583233055,68.38471442616326,68.47415161132812,571600
2016-10-11,68.33104649187065,68.33104649187065,67.4634915548909,67.62448120117188,375000
2016-10-12,67.66026925059691,68.1790145151502,67.66026925059691,68.07168579101562,129800
2016-10-13,67.68709613378496,68.17901089710533,67.49927599423172,68.00012969970703,193400
2016-10-14,68.20582242264541,68.42047297627163,67.92855834960938,67.92855834960938,226800
2016-10-17,67.93754974792033,68.00910225506502,67.7497295343825,67.80339050292969,140700
2016-10-18,68.21477849969403,68.39365969233735,68.01801942321606,68.16111755371094,201700
2016-10-19,68.23267968291708,68.25056439290148,67.97330703460842,68.12535095214844,154600
2016-10-20,68.08954548984875,68.17898947225062,67.8838407070072,68.04483032226562,329900
2016-10-21,67.94645162165811,68.11638701043744,67.84806869379831,68.09849548339844,124500
2016-10-24,68.32209200737371,68.56357985778415,68.32209200737371,68.55463409423828,334100
2016-10-25,68.51886897917508,68.6440823946569,68.16111343910447,68.17005920410156,282400
2016-10-26,67.97330235654226,68.08063107992432,67.6602687762033,67.75865173339844,145300
2016-10-27,67.9732777581195,68.0179997492496,67.3024888328749,67.32037353515625,164400
2016-10-28,67.29355793168479,67.91068606276006,67.29355793168479,67.46349334716797,430100
2016-10-31,67.58869918835184,67.92856315761723,67.53503825205166,67.85701751708984,206900
2016-11-01,67.92858992951838,68.02697290058894,66.89110608498508,67.20413970947266,292800
2016-11-02,67.10574634398463,67.20412929981606,66.67644510364768,66.73905181884766,189500
2016-11-03,66.63172170764365,66.74798936955645,66.29185766416157,66.3634033203125,214700
2016-11-04,66.372346277019,66.66749512586726,66.2471328545294,66.29185485839844,170200
2016-11-07,67.06997900883513,67.64238528770137,67.01631805257301,67.61555480957031,142500
2016-11-08,67.61556039564896,68.31318017917494,67.61556039564896,68.10747528076172,177500
2016-11-09,67.36510484326693,67.96434139502836,67.07890180185709,67.82124328613281,335000
2016-11-10,68.01801810340132,68.01801810340132,66.46178246389051,66.95369720458984,742000
2016-11-11,66.96261783552823,67.09677014752883,66.66746910189273,66.8642349243164,157300
2016-11-14,66.9805308108184,66.9805308108184,66.23818919416618,66.31868743896484,396500
2016-11-15,66.51545432103657,66.97158602831938,66.46178654917618,66.94475555419922,300600
2016-11-16,66.78376967155938,67.14152526855469,66.78376967155938,67.14152526855469,224000
2016-11-17,67.21303763719615,67.53501679995959,67.15936989432466,67.50818634033203,179700
2016-11-18,67.58869183470122,67.63341382583131,67.23093637651387,67.32037353515625,212100
2016-11-21,67.40088715846652,67.78547316977922,67.40088715846652,67.77652740478516,707700
2016-11-22,67.98223325163184,68.11639242060706,67.83912831842662,68.00906372070312,253300
2016-11-23,67.86598039878446,68.15218353271484,67.74971272124493,68.15218353271484,221300
2016-11-25,68.08063534540017,68.30423174873994,68.08063534540017,68.2684555053711,52400
2016-11-28,68.19689329167264,68.4294354285922,68.19689329167264,68.24161529541016,176200
2016-11-29,68.29528284494697,68.65303843858177,68.29528284494697,68.50993347167969,228800
2016-11-30,68.4025972150989,68.4025972150989,67.45454406738281,67.45454406738281,209100
2016-12-01,67.45455803698073,67.45455803698073,66.09509497327097,66.18453216552734,360900
2016-12-02,66.27395413389262,66.76586881373473,66.1934627264378,66.57804870605469,216900
2016-12-05,66.88215664226905,67.12364458476169,66.70328224485448,67.06997680664062,362700
2016-12-06,67.17729959511769,67.26673678591118,67.04314039711731,67.23990631103516,261500
2016-12-07,67.21308548019736,68.1700778886039,67.1415329878478,68.11641693115234,133300
2016-12-08,68.12534533243522,68.32211124413597,68.00907766807576,68.08956909179688,151300
2016-12-09,68.31314638504354,68.31314638504354,68.07166535775218,68.28631591796875,432100
2016-12-12,68.09851996388514,68.23267917043312,67.92858451401634,68.20584869384766,155900
2016-12-13,68.38473149350206,69.01080559315021,68.38473149350206,68.76931762695312,193300
2016-12-14,68.84980973005577,69.06446037354219,68.26845769797667,68.35789489746094,191300
2016-12-15,68.4115466965849,68.86768522361466,68.40260775436747,68.70669555664062,204000
2016-12-16,68.84980022043732,69.1360033134288,68.36683122158546,68.51887512207031,140200
2016-12-19,68.66196743482128,68.93028579708347,68.6083064918166,68.75141143798828,289700
2016-12-20,68.98394504471712,69.10021951652885,68.8676773965246,68.97500610351562,262500
2016-12-21,68.9839608184055,68.99290658527174,68.84980843351585,68.89452362060547,421100
2016-12-22,68.93047138072838,69.01137239753395,68.67877018398674,68.86754608154297,405000
2016-12-23,68.75069065127258,68.99340057373047,68.75069065127258,68.99340057373047,177100
2016-12-27,69.0203583086234,69.36195864188386,69.0203583086234,69.29902648925781,119000
2016-12-28,69.4068959493952,69.4068959493952,68.5349263263614,68.5888671875,106800
2016-12-29,68.5439434820114,68.73271942138672,68.46304244728401,68.73271942138672,126900
2016-12-30,68.80462139589571,68.85855540758035,68.00456821697136,68.19334411621094,224000
2017-01-03,68.43604073735617,68.73269146070092,68.07647158482648,68.39109802246094,284100
2017-01-04,68.53491611526233,68.91247465361094,68.53491611526233,68.79560852050781,215400
2017-01-05,68.80459713680492,69.05629824704636,68.66975529679247,69.02033996582031,393500
2017-01-06,69.01136792186509,69.55073543229497,68.85855032780326,69.4158935546875,248900
2017-01-09,69.4428576504668,69.54174123268179,69.29004006280455,69.38892364501953,158100
2017-01-10,69.41587632929438,69.57768517060228,69.22710049082532,69.35295104980469,182200
2017-01-11,69.41587366003135,69.57768249511719,69.13720555562716,69.57768249511719,175300
2017-01-12,69.37093744653906,69.51477059800689,68.92146913571528,69.49678802490234,168800
2017-01-13,69.53276064635044,69.7664861364951,69.30802644461153,69.6676025390625,1059900
2017-01-17,69.61368087421276,69.68559061918431,69.31703002929152,69.50580596923828,394900
2017-01-18,69.59566590287386,69.76646604166983,69.48779790644826,69.71253204345703,451700
2017-01-19,69.71255308271552,69.86537069599987,69.46983630082279,69.63164520263672,274300
2017-01-20,69.91030193301197,70.12605167220367,69.67658333640142,69.77546691894531,260000
2017-01-23,69.64061745984019,69.80242631743513,69.35295803059826,69.62263488769531,157400
2017-01-24,69.73050530006847,70.2878484092174,69.72151401456925,70.18896484375,337800
2017-01-25,70.48562170617558,70.76428985595703,70.42268956051711,70.76428985595703,424600
2017-01-26,70.74632155008719,70.75531283818614,70.54856122031345,70.66542053222656,458000
2017-01-27,70.80922870921349,70.85417827984914,70.65641114239878,70.77327728271484,206100
2017-01-30,70.56653870408908,70.6564310122982,70.03616928481482,70.34180450439453,125100
2017-01-31,70.14403731132836,70.36877151102291,70.0181867081669,70.34180450439453,312100
2017-02-01,70.59351628407536,70.59351628407536,70.08112250636019,70.50362396240234,551300
2017-02-02,70.3328276043037,70.67442804706165,70.17101867308806,70.62947845458984,267200
2017-02-03,70.68338880027687,70.99802212548902,70.68338880027687,70.9171142578125,153100
2017-02-06,70.91712284539815,70.91712284539815,70.70137993604011,70.88116455078125,162000
2017-02-07,71.09689331054688,71.18679245836928,70.9350913044875,71.09689331054688,345300
2017-02-08,71.04297738207634,71.29467859999168,70.9620763584652,71.27670288085938,633900
2017-02-09,71.33062929707506,71.53738776595978,71.2766952870804,71.41153717041016,246100
2017-02-10,71.5283937415175,71.74413663158498,71.4025431507829,71.63626861572266,149600
2017-02-13,71.7980710018314,71.8969545796538,71.73514571215735,71.85200500488281,177900
2017-02-14,71.74413399498995,71.86998458109954,71.53738239995671,71.843017578125,321900
2017-02-15,71.79805787607701,72.2475261082485,71.7890665910981,72.18460083007812,355800
2017-02-16,72.21158699506128,72.33743758480875,72.01381982307447,72.31047058105469,150600
2017-02-17,72.13968285439006,72.40037536621094,72.01383224293777,72.40037536621094,108100
2017-02-21,72.50823150599602,72.966684247002,72.50823150599602,72.91275024414062,137000
2017-02-22,72.81386476792885,72.99364934500669,72.79588905355786,72.98466491699219,154700
2017-02-23,73.05658705831303,73.0745696340845,72.47228365426048,72.80488586425781,168100
2017-02-24,72.4543085968172,72.9756936148014,72.37340757248028,72.95771789550781,108700
2017-02-27,72.95770943809018,73.11951146800757,72.8318519842493,73.11052703857422,107400
2017-02-28,73.09255110776252,73.17345898841951,72.8857994785105,73.01165008544922,393500
2017-03-01,73.36223147957352,73.91058346639628,73.32627318521787,73.77574157714844,256600
2017-03-02,73.71281792494314,73.71281792494314,73.33526611328125,73.33526611328125,431400
2017-03-03,73.35324195205077,73.47010812609754,73.17345733430064,73.4521255493164,79100
2017-03-06,73.19143302632271,73.40718279755725,73.04760670384323,73.3172836303711,226800
2017-03-07,73.16446601950429,73.53303340160564,73.16446601950429,73.3172836303711,154400
2017-03-08,73.29930500873434,73.51504791308028,73.19143012738972,73.29031372070312,192300
2017-03-09,73.25434408630616,73.47009381559484,73.12849350672553,73.41615295410156,165100
2017-03-10,73.72179418259232,73.85663604736328,73.49706002742144,73.85663604736328,227900
2017-03-13,73.85664683576006,74.12632374635211,73.82967297219203,74.1173324584961,142300
2017-03-14,73.98247520577338,74.00045091774182,73.64087495330355,73.8476333618164,140300
2017-03-15,73.96453019979914,74.64772419337119,73.90160488844018,74.50389099121094,202900
2017-03-16,74.57581708004183,74.58480837090688,74.18028258212468,74.31512451171875,126100
2017-03-17,74.4948959350586,74.71963013762301,74.4319706326743,74.4948959350586,127100
2017-03-20,74.50387177988176,74.69264766528153,74.38701247701796,74.53084564208984,196800
2017-03-21,74.6746550323505,74.84545516259536,73.60491839907586,73.65885925292969,175900
2017-03-22,73.62288609964352,74.09932125268554,73.59591910733396,74.0453872680664,158700
2017-03-23,73.91959390913429,74.27017879701866,73.80272770760939,73.901611328125,520400
2017-03-24,74.2306243325688,74.39289705090145,73.73479599399873,74.05934143066406,136200
2017-03-27,73.473349702979,74.07736209276149,73.3561554249323,73.96918487548828,157800
2017-03-28,73.89709886407171,74.38391721770294,73.79793178029468,74.26671600341797,103500
2017-03-29,74.15853246128691,74.50110525390764,74.05034832140433,74.48307800292969,193400
2017-03-30,74.46503813616957,74.67238933546618,74.41094950939846,74.51011657714844,294700
2017-03-31,74.48307226376288,74.77155640321615,74.42897675898736,74.51011657714844,159300
2017-04-03,74.61829383069065,74.68139952125841,74.08640399276298,74.51011657714844,529300
2017-04-04,74.26670796816241,74.47405917853618,74.19459208794981,74.46504211425781,205700
2017-04-05,74.57323410574747,75.06005245798004,74.28474992049915,74.36588287353516,196800
2017-04-06,74.42896063528312,74.61827766597426,74.23964360459198,74.50108337402344,110600
2017-04-07,74.53715048155986,74.69942321721652,74.32979931121946,74.47404479980469,102400
2017-04-10,74.56417774404926,74.7084231996566,74.32077213521424,74.45599365234375,183700
2017-04-11,74.3568659376621,74.41095456811036,73.88807488042777,74.37489318847656,127000
2017-04-12,74.32980947138681,74.32980947138681,73.9872367061757,74.09542083740234,286400
2017-04-13,73.98724881620772,74.26671593678016,73.74384307861328,73.74384307861328,186900
2017-04-17,73.89708779424869,74.53716177128628,73.89708779424869,74.51913452148438,142100
2017-04-18,74.29374481707661,74.5912391007776,74.29374481707661,74.47404479980469,1459700
2017-04-19,74.73549306353482,74.89776581759139,74.50109755700771,74.59124755859375,381600
2017-04-20,74.74449690932542,75.13214115979422,74.51010144424865,75.02396392822266,177300
2017-04-21,74.9879084216082,75.0960925396416,74.84366293089697,75.00593566894531,156500
2017-04-24,75.65502325078697,75.87139147721481,75.54684601557629,75.77222442626953,143200
2017-04-25,75.9525333056065,76.28609586860871,75.9254889936341,76.2049560546875,241400
2017-04-26,76.2590489267214,76.27708305437699,75.91647615931439,75.9525375366211,241600
2017-04-27,76.04269159332401,76.4393598868324,76.0336745290157,76.31314849853516,181700
2017-04-28,76.63769484117722,76.6917834715875,76.27708792309731,76.43034362792969,128100
2017-05-01,76.60162503973342,76.90813641569929,76.4663966005703,76.8270034790039,297000
2017-05-02,76.86306226998445,76.86306226998445,76.5745781525392,76.6917724609375,1341700
2017-05-03,76.6016294738773,76.71882379300035,76.30412826609818,76.47541809082031,288300
2017-05-04,76.58358940868652,76.66472922179233,76.34920078861195,76.60162353515625,1751200
2017-05-05,76.84502845417258,77.00730120076625,76.69177277072409,76.998291015625,167100
2017-05-08,77.07043291121681,77.07043291121681,76.76392144081984,76.94422149658203,476400
2017-05-09,77.05238084205949,77.14253084090771,76.80896827936488,76.91715240478516,1369300
2017-05-10,77.20562413451341,77.47608096564717,77.02532416575953,77.4670639038086,246300
2017-05-11,77.25073872795328,77.51217861963246,77.01634315644675,77.44005584716797,106300
2017-05-12,77.48509947558864,77.57525634765625,77.3859324187172,77.57525634765625,896700
2017-05-15,77.73751963945779,78.17925937128182,77.58425710237356,78.17024230957031,295200
2017-05-16,78.3325625503876,78.3325625503876,78.06210555899389,78.29650115966797,150800
2017-05-17,77.7104831092619,77.89078998748076,76.7999591667721,76.8270034790039,145300
2017-05-18,76.78192883585123,77.62935401036412,76.62867314029172,77.39495849609375,286000
2017-05-19,77.70147388965451,78.07109095809015,77.50313976015059,77.8637466430664,145300
2017-05-22,78.0710906081432,78.59397024212716,78.0710906081432,78.57594299316406,150900
2017-05-23,78.75625820279949,78.77428545524367,78.54890697066102,78.68413543701172,155100
2017-05-24,78.90047404866627,79.11684228348417,78.83736836634527,79.08979797363281,317200
2017-05-25,79.3782905841077,79.84707472045602,79.23404507876714,79.72086334228516,262200
2017-05-26,79.74790934848923,79.84707641601562,79.55859227721277,79.84707641601562,148100
2017-05-30,79.80198060945621,80.06342037804266,79.79297042564498,80.02735900878906,134200
2017-05-31,80.2256967689073,80.28880244848581,79.77493994963126,80.07244110107422,120000
2017-06-01,80.25275255243321,80.6404037475586,80.00032979802675,80.6404037475586,652000
2017-06-02,80.65845416434637,81.24443960713774,80.51420863097992,81.06413269042969,366200
2017-06-05,81.12721276043717,81.28047531071863,80.8838070972899,80.91986846923828,428400
2017-06-06,80.72152709960938,81.00099410955998,80.62236005517474,80.72152709960938,714600
2017-06-07,80.97394805334972,81.28947642518811,80.89281513402098,81.20834350585938,323500
2017-06-08,81.36161885576468,81.60502455067332,81.03707334388362,81.47881317138672,260700
2017-06-09,81.75830986717317,82.0738384031738,79.89217609367662,80.64944458007812,338500
2017-06-12,80.28881815960594,80.4510909214194,79.6757884903112,80.38798522949219,2192200
2017-06-13,80.70352560796252,81.07314962812791,80.55026988750615,81.05512237548828,300000
2017-06-14,81.05510264129053,81.06411282641388,80.40601165620652,80.89282989501953,167000
2017-06-15,80.18964667061356,80.81169336961932,80.13555804565799,80.73957061767578,143600
2017-06-16,80.82071062785191,80.82071062785191,80.38798099315214,80.6404037475586,134700
2017-06-19,81.10918588552347,81.88448819096145,80.9288790249545,81.84842681884766,162500
2017-06-20,81.6861707364266,81.77632074608795,81.11821948535575,81.1542739868164,839900
2017-06-21,81.37964757772686,81.4247260188611,81.06411912380058,81.1903305053711,237400
2017-06-22,81.11820826663322,81.26244688654207,80.88381277152695,81.00100708007812,235700
2017-06-23,81.0641176948166,81.12722338448944,80.72154493345039,80.85677337646484,107600
2017-06-26,81.18131243301403,81.35259536107468,80.50517714971187,80.77562713623047,222700
2017-06-27,80.66535920604187,80.91845426038864,80.06877899169922,80.06877899169922,173400
2017-06-28,80.4665122900319,81.22580449522309,80.43939594276155,81.12637329101562,203600
2017-06-29,81.38847791903977,81.38847791903977,79.64392232569959,80.37609100341797,355700
2017-06-30,80.76479907116908,80.80999757701275,80.24956782764042,80.3489990234375,177800
2017-07-03,80.80095649657927,80.90038769237636,80.3489990234375,80.3489990234375,80000
2017-07-05,80.58402003836589,81.15348398031335,80.44843141514302,81.08116912841797,1277900
2017-07-06,80.68343869164276,81.090197601748,80.37610406703118,80.57496643066406,430100
2017-07-07,80.89131158272102,81.55117224214399,80.89131158272102,81.3613510131836,228700
2017-07-10,81.3342539319453,81.87660141396708,81.2167405983536,81.73197174072266,655900
2017-07-11,81.70484948864866,81.90371182680823,81.28904955264315,81.69580841064453,447000
2017-07-12,82.08450075734721,82.4912665550227,82.07546657470212,82.43702697753906,249600
2017-07-13,82.49125500006731,82.71723366834777,82.29239266856905,82.52741241455078,216700
2017-07-14,82.42798794519965,83.00649283128925,82.22912559754593,82.85282897949219,1932700
2017-07-17,82.8799229099057,82.97935405684896,82.65394428436561,82.83472442626953,207500
2017-07-18,82.58165546794952,82.77147674560547,82.2743208543714,82.77147674560547,315700
2017-07-19,82.98840091963734,83.2053453986621,82.89801083487106,83.19630432128906,203100
2017-07-20,83.29573151524916,83.55786757600829,82.73530198228262,83.11494445800781,167200
2017-07-21,82.89800810463413,83.15110309217262,82.8347343577495,83.09687042236328,148500
2017-07-24,83.069767378825,83.19631489284217,82.9251377077641,83.14208221435547,326400
2017-07-25,83.47652137758612,83.59403470253035,83.286700117663,83.3861312866211,210200
2017-07-26,83.66635671638929,83.78387006110798,83.25959779043876,83.40422058105469,285200
2017-07-27,83.69348941743374,83.711571579997,82.2201103994506,82.9342041015625,370000
2017-07-28,82.64491330982003,83.03359686910945,82.58163956278786,82.94320678710938,439500
2017-07-31,83.39517724238979,83.53980001712841,83.04265103958166,83.14208221435547,518700
2017-08-01,83.44941242865163,83.66635004544,83.2143926542761,83.39517974853516,356500
2017-08-02,83.4674859710036,83.82001907346815,82.99745332825478,83.43133544921875,317600
2017-08-03,83.57596314587684,83.57596314587684,83.14208789569074,83.3319091796875,275600
2017-08-04,83.60305913655728,83.97366743152149,83.59402495593943,83.72960662841797,408700
2017-08-07,84.04600722796768,84.16351367780551,83.8109874319689,84.14543151855469,483700
2017-08-08,84.2267921223527,84.6877906603389,83.84714951286925,84.05504608154297,1063500
2017-08-09,83.7838431349768,84.12732818658439,83.47650859716302,84.1092529296875,289800
2017-08-10,83.75671097463054,83.79286148159325,82.5183457734122,82.57257843017578,358200
2017-08-11,82.7624344163399,82.87090667178552,82.42799036394682,82.64492797851562,303400
2017-08-14,83.41327782611829,84.10025517956899,83.41327782611829,84.00082397460938,292600
2017-08-15,84.38946816194942,84.47985824327885,83.89231237015582,84.01885986328125,245800
2017-08-16,84.38044341690241,84.44371717571188,83.8652122676475,84.15446472167969,322600
2017-08-17,83.9375170977979,83.9555923568788,82.5183713368495,82.52741241455078,244600
2017-08-18,82.43703091886653,83.06977544672803,82.20201802505105,82.51838684082031,292800
2017-08-21,82.52742397457092,82.57261557676422,81.95795323708975,82.43702697753906,300600
2017-08-22,82.8257387793386,83.77485240030573,82.81670459362174,83.7025375366211,359900
2017-08-23,83.57592537367191,83.57592537367191,83.20532405231161,83.31378936767578,276300
2017-08-24,83.6844331699045,83.6844331699045,83.02457233679935,83.21439361572266,253100
2017-08-25,83.58497728536895,83.7296000233778,83.15109527870133,83.25052642822266,212000
2017-08-28,83.50361056588271,83.50361056588271,83.13300924452241,83.31378936767578,152500
2017-08-29,83.10594471428632,83.48558734732535,82.59071345621221,83.34095764160156,200400
2017-08-30,83.44940981051576,84.00983944065223,83.26862961825098,83.9013671875,270100
2017-08-31,84.31715197577232,84.4436994668527,84.06405699361152,84.36235046386719,275600
2017-09-01,84.57930755615234,84.73297141702766,84.51603379600824,84.57930755615234,379600
2017-09-05,84.22678864677329,84.22678864677329,83.11497031193782,83.52173614501953,280900
2017-09-06,83.92851284472364,83.94659500805997,83.44039787951304,83.77484893798828,631300
2017-09-07,83.92845144124473,83.92845144124473,83.14205031957597,83.31378936767578,221100
2017-09-08,83.1691877874409,83.5940287707843,83.1691877874409,83.34996795654297,194300
2017-09-11,84.04597905971487,84.44369677773604,84.04597905971487,84.40753936767578,203200
2017-09-12,84.64258502834035,84.9047211593828,84.52507858186874,84.8143310546875,185800
2017-09-13,84.6968042240363,84.97702246918718,84.59737305580886,84.92278289794922,182800
2017-09-14,84.84144764341592,85.12165903768388,84.74201645906479,84.80529022216797,274200
2017-09-15,84.8233520455009,85.23011779785156,84.66968820178529,85.23011779785156,172500
2017-09-18,85.50130512854089,85.98941999095473,85.50130512854089,85.79959869384766,281200
2017-09-19,85.97133489304302,86.12499874983844,85.70015770172672,85.99845123291016,266400
2017-09-20,86.09787599731753,86.09787599731753,85.53744639528901,85.9803695678711,236000
2017-09-21,86.09788780792168,86.09788780792168,85.46515018361046,85.73632049560547,321800
2017-09-22,85.52840701538356,85.80861835120642,85.46513326547772,85.7724609375,129800
2017-09-25,85.62781711220444,85.62781711220444,84.58831413693606,84.96795654296875,251600
2017-09-26,85.47198748318652,85.47198748318652,84.83744742679666,84.9915542602539,429100
2017-09-27,85.66234081298875,86.36032721365765,85.48104761995297,86.10651397705078,633200
2017-09-28,86.23342646712565,86.23342646712565,85.76205998360136,86.1971664428711,179300
2017-09-29,86.37848322787826,86.76826991894498,86.1971830716299,86.73200988769531,256000
2017-10-02,87.03115417991881,87.13086754171843,86.7501406530771,87.08554077148438,337400
2017-10-03,87.42092860063292,87.42998842069083,87.1217885572859,87.35747528076172,489100
2017-10-04,87.33027294438354,87.44811976119573,87.08552640681508,87.3846664428711,272300
2017-10-05,87.73817855146095,87.9285384749533,87.42997183064578,87.91947174072266,252700
2017-10-06,87.9104330284243,88.01013946533203,87.76539290947937,88.01013946533203,278400
2017-10-09,88.20049193823445,88.20049193823445,87.70192525569526,87.90135192871094,347800
2017-10-10,88.1551607571909,88.19142077918316,87.67472756860445,88.06451416015625,206900
2017-10-11,88.18234252929688,88.18234252929688,87.80162272193299,88.18234252929688,489100
2017-10-12,88.24580501410723,88.25487174833788,87.83789188032245,87.91947174072266,581200
2017-10-13,88.16422625384261,88.20954609377763,87.72911291193644,88.10983276367188,421600
2017-10-16,88.30022444640184,88.59935760498047,88.28209097261289,88.59935760498047,219500
2017-10-17,88.76251149304981,88.76251149304981,88.54495825020359,88.63560485839844,363300
2017-10-18,88.90754752412664,89.03445415296171,88.62653406094105,88.86222076416016,401800
2017-10-19,88.75345063273632,89.16136382277689,88.2367504487088,89.13417053222656,268000
2017-10-20,89.82309775399249,90.14943109953869,89.7233913189749,90.05878448486328,364200
2017-10-23,90.37604235834895,90.37604235834895,89.78683596196525,89.86841583251953,414400
2017-10-24,90.0950356597637,90.46669573406916,90.05877563427832,90.3851089477539,326500
2017-10-25,90.35794096365541,90.35794096365541,89.19764748673762,89.84124755859375,555100
2017-10-26,89.82307155071123,90.2763114077621,89.81401173301201,90.0043716430664,433300
2017-10-27,90.33976891785282,91.20998858738695,90.33976891785282,91.11027526855469,321200
2017-10-30,90.33979777889066,91.2100177264357,90.33979777889066,90.85649108886719,323200
2017-10-31,91.29160203983827,91.37318883795264,91.01059544655328,91.10124206542969,438000
2017-11-01,91.71763068872573,91.71763068872573,90.60265744009097,90.89273071289062,472900
2017-11-02,91.01060534682581,91.29161197067913,90.5573652872459,91.24629211425781,327800
2017-11-03,91.5544639575415,91.69043731689453,91.08309748312897,91.69043731689453,720700
2017-11-06,91.73577401160556,91.9170741626792,91.59980754316734,91.83548736572266,638100
2017-11-07,92.06212433079553,92.11651784408684,91.34600416286465,91.57262420654297,767200
2017-11-08,91.58164639760189,91.69949318916431,91.19185983543933,91.52725982666016,319600
2017-11-09,90.87460379684977,91.17374380332687,90.03157727052759,90.82927703857422,511500
2017-11-10,90.92900404326072,91.19188406581412,90.8564909013683,91.09217071533203,502900
2017-11-13,90.91994015291314,91.42756670290285,90.68425343360661,91.31878662109375,452800
2017-11-14,91.04683296774613,91.20093287332723,90.693306400405,91.1646728515625,365600
2017-11-15,90.80209758746892,91.11030437574782,90.28540427749239,90.85649108886719,343400
2017-11-16,91.46383045246868,91.92613717410552,91.3187903374872,91.71764373779297,782000
2017-11-17,91.72669943971246,91.72669943971246,91.30065279807218,91.38223266601562,369700
2017-11-20,91.61794844364985,91.92615529077982,91.50010851392366,91.81737518310547,404200
2017-11-21,92.26152553936905,92.5515988383542,92.21620569271407,92.50627899169922,499500
2017-11-22,92.56971411241284,92.56971411241284,92.08021421987117,92.12553405761719,414800
2017-11-24,92.39748096468387,92.39748096468387,92.17992776167378,92.29776763916016,200800
2017-11-27,92.29780937845958,92.34313615270153,91.98054270645012,92.11651611328125,322300
2017-11-28,92.40657955516407,93.29492614131027,92.19808609831277,93.24053955078125,491500
2017-11-29,93.45803711081592,93.56681714291533,92.37026445338147,92.75098419189453,570400
2017-11-30,93.36744615335533,94.04730619816132,92.88701282823548,93.64845275878906,568900
2017-12-01,93.75720969270722,93.75720969270722,91.47288354950145,93.06828308105469,918200
2017-12-04,94.08355337576424,94.15607343044965,91.89893341064453,91.89893341064453,680300
2017-12-05,92.31590746346019,92.72382755812922,91.67230757993454,91.80828094482422,506300
2017-12-06,91.6179312638488,92.19807789753597,91.40037800518945,92.01678466796875,269200
2017-12-07,92.06209038418382,92.80540357672655,91.91705720597399,92.61504364013672,315100
2017-12-08,93.20426603822943,93.2949126479655,92.91419273753822,93.1498794555664,338100
2017-12-11,93.26771456735453,93.2858480379064,92.9595147268993,93.24958801269531,424300
2017-12-12,93.39460255547795,93.55776917841239,93.14985607902193,93.32208251953125,298700
2017-12-13,93.60313384451761,93.82975386172677,93.22240695952675,93.2586669921875,494700
2017-12-14,93.48526365733764,93.73908382256016,92.78727722167969,92.78727722167969,288700
2017-12-15,93.4399587759829,93.98384538533138,93.13175198395291,93.8206787109375,329700
2017-12-18,94.5096117877389,94.63651844125025,94.36457166035798,94.554931640625,448400
2017-12-19,94.77246920432526,94.77246920432526,94.09260933030826,94.21044921875,358000
2017-12-20,94.62742055507678,94.72713388085427,94.11072737418051,94.19231414794922,391300
2017-12-21,94.66326238745893,94.66326238745893,94.07229750680786,94.11775207519531,289100
2017-12-22,94.27233955212802,94.27233955212802,93.7541101808302,94.09959411621094,239000
2017-12-26,93.95411355684364,93.95411355684364,93.61772334504172,93.85411071777344,220300
2017-12-27,93.96321650556342,94.19051021115814,93.62682626061344,94.09959411621094,923600
2017-12-28,94.3814281722797,94.3814281722797,94.17232186509183,94.29051208496094,326700
2017-12-29,94.54508207767708,94.70873381319443,93.76319122314453,93.76319122314453,414900
2018-01-02,94.4268981381144,94.4996337890625,94.06322681982738,94.4996337890625,930700
2018-01-03,94.77237323765411,95.52698993885025,94.73600541557146,95.4451675415039,1560300
2018-01-04,95.99977341161627,96.40890627444044,95.98159296583592,96.24525451660156,973200
2018-01-05,96.4543602216289,97.04532528417873,96.25434757354711,97.01805114746094,841900
2018-01-08,97.17261245302451,97.4180935645771,96.79076065333616,97.29080963134766,1006400
2018-01-09,97.53628280336116,97.88177370696296,97.2726212482534,97.65447998046875,660600
2018-01-10,97.37262711183176,97.63628865629533,96.88167185004997,97.5544662475586,1212300
2018-01-11,97.89994510682891,98.21815490722656,97.64537726651079,98.21815490722656,2537000
2018-01-12,98.55453511976438,99.172774169714,98.38178971366821,99.15458679199219,512100
2018-01-16,99.84556846684325,100.17287192421756,98.46362593072601,98.93639373779297,1775500
2018-01-17,99.5637294453024,100.64564268786685,99.10004837765884,100.58200073242188,949100
2018-01-18,100.6001842966877,100.80020384520125,100.2546934632724,100.472900390625,1437300
2018-01-19,100.8547600366449,101.06387329101562,100.60019220450886,101.06387329101562,1018000
2018-01-22,101.04570159771359,101.68212127685547,100.73658544968873,101.68212127685547,712300
2018-01-23,101.78211376642662,102.00940746124799,101.47299767096705,101.80939483642578,701900
2018-01-24,102.13670548377378,102.26399635199351,100.97296271537081,101.58211517333984,698600
2018-01-25,102.10941724188564,102.19124657897693,101.42753615742153,101.80939483642578,668100
2018-01-26,102.25488300067539,103.24588012695312,102.03668300766563,103.24588012695312,549600
2018-01-29,103.11861152927047,103.2822632824377,102.34581428126836,102.46400451660156,1237100
2018-01-30,101.14568872524418,101.42753067191482,100.60927896397389,100.89112091064453,900000
2018-01-31,101.80938143514325,101.9730331513311,101.01839698415995,101.47298431396484,1011700
2018-02-01,100.97296192395947,101.93669203235852,100.91841364976003,101.37300109863281,1002800
2018-02-02,100.70018344097038,100.8274673335969,99.00002439452764,99.03639221191406,904800
2018-02-05,97.73628185136955,99.5182634601923,93.82682780273373,94.79964447021484,2125000
2018-02-06,91.86302734451967,97.35444425105638,91.53572384478576,97.0998764038086,2300600
2018-02-07,96.96349362428872,98.44544604836861,96.59982231768443,96.77256774902344,959000
2018-02-08,96.80896040706375,97.26354792281799,92.63584340548319,92.68130493164062,1300200
2018-02-09,94.05412648381261,95.31787884981631,91.09930850324442,94.52690124511719,1856200
2018-02-12,95.58153620151826,96.84528851249296,94.84510689501647,96.18159484863281,1440000
2018-02-13,95.83610435345155,96.81800771570929,95.42697159409632,96.59980773925781,815000
2018-02-14,96.10887531194662,98.44545446586586,95.86340114746027,98.37271881103516,1317300
2018-02-15,99.16370536693559,99.59101867675781,97.91813326558717,99.59101867675781,975500
2018-02-16,99.48191888176189,100.35472597960717,99.2818992879205,99.49101257324219,825900
2018-02-20,99.22732778057464,100.2637864001358,99.07276974386612,99.47280883789062,1290300
2018-02-21,99.87285277279278,100.82748911012415,98.97277164154974,99.00004577636719,858800
2018-02-22,99.47279637200943,100.02738649678892,98.90001193435491,99.1636734008789,614200
2018-02-23,99.7819197328183,100.71836853027344,99.4273421674994,100.71836853027344,518900
2018-02-26,101.21844080215358,101.93668978793278,100.92750511873892,101.90032196044922,820800
2018-02-27,102.00941929070237,102.39127801398861,100.93659264927777,100.94568634033203,998400
2018-02-28,101.46390950349277,101.82758082229165,99.92740875965906,99.99105072021484,830700
2018-03-01,100.1183179245833,100.3910661658016,97.44534215463946,98.19995880126953,1366400
2018-03-02,97.03622843587131,98.77274867865911,96.46344387856307,98.51818084716797,956600
2018-03-05,97.99995148588263,99.98195280633777,97.59991235845675,99.6910171508789,504700
2018-03-06,100.21834387832575,100.23652432276204,99.31825580852795,99.9819564819336,463700
2018-03-07,99.07279094393294,100.45473375357832,98.78185525051002,100.21835327148438,720100
2018-03-08,100.66382543983464,100.74564783459408,99.90011507315023,100.65473175048828,519200
2018-03-09,101.39117667285744,102.6731165465814,101.20025078587905,102.62765502929688,705800
2018-03-12,102.9913315623451,103.05497352788704,102.382186044093,102.56401824951172,1527300
2018-03-13,103.17314816093004,103.26406424377427,101.50026310349573,101.79119873046875,1301500
2018-03-14,102.2912570413157,102.3003437949229,100.8183913919345,101.2457046508789,729200
2018-03-15,101.47300939484244,101.90032270030954,100.94568629718285,101.33663177490234,475500
2018-03-16,101.56391456769471,101.85485022191702,101.4548110961914,101.4548110961914,619600
2018-03-19,101.19117301595952,101.19117301595952,99.46373925258045,100.30017852783203,790300
2018-03-20,100.55473069029034,101.43663134908536,100.55473069029034,101.06387329101562,498900
2018-03-21,101.20933846539641,101.94576783378125,100.70928955078125,100.70928955078125,521100
2018-03-22,99.80150617728992,99.80150617728992,97.2950756568557,97.41355895996094,913900
2018-03-23,97.61406273220902,97.61406273220902,94.94357498552685,94.97091674804688,2312100
2018-03-26,96.88492674633594,98.27029607079834,95.90969778043299,98.19738006591797,2333800
2018-03-27,98.76248187460745,99.06325521970294,94.80687500177231,95.57247924804688,1838700
2018-03-28,95.59070600403768,96.14667845382243,94.32381978663415,94.98916625976562,1267900
2018-03-29,95.58157778027305,97.46823584887343,95.06206344119911,96.53857421875,518300
2018-04-02,95.41753936696222,95.91882132933841,92.29133646777919,93.49442291259766,2400600
2018-04-03,94.032155614997,94.83421781865312,93.21186788564572,94.59724426269531,4003400
2018-04-04,92.69236040446724,95.94616284582715,92.35513600152365,95.69096374511719,1255600
2018-04-05,96.50212185905876,97.02163622850003,95.99172372870326,96.51123809814453,1173400
2018-04-06,95.68186203345002,96.2469438144293,93.23923094896075,93.98660278320312,1610000
2018-04-09,94.56990120070535,96.11932814872802,94.25090235301285,94.37850189208984,776100
2018-04-10,95.9188144245859,96.82113440848639,95.4904415551156,96.50212860107422,1005600
2018-04-11,95.8367747448095,96.72086211658036,95.63625922292509,95.80943298339844,582800
2018-04-12,96.59326381056589,97.73255024138962,96.22869076197179,97.32240295410156,806400
2018-04-13,98.02420200896663,98.0515437692491,95.86411254917404,96.35628509521484,825300
2018-04-16,97.26771909575228,97.4135441424964,96.60237276283453,97.0216293334961,462100
2018-04-17,98.03335613810452,98.90832763565494,97.74169897225438,98.63490295410156,5679800
2018-04-18,99.02679711891697,99.25465444917052,98.46170843657282,98.86273956298828,1242900
2018-04-19,98.69866744660598,98.86272497833221,98.17003684952671,98.67132568359375,557700
2018-04-20,98.5984212794036,98.77159507039121,97.5320506745564,98.02422332763672,594500
2018-04-23,98.35234870648198,98.61665711008077,97.24951302655661,97.75991821289062,511500
2018-04-24,98.37057630685217,98.6713496804404,95.20791514775944,95.99174499511719,967200
2018-04-25,96.27427444485461,96.40187399054797,94.73396365651242,96.13756561279297,610400
2018-04-26,96.92139220221794,98.06067887162705,96.57505155803301,97.68699645996094,469400
2018-04-27,98.561948705672,98.6713227080755,97.26772096866746,97.74166107177734,550800
2018-04-30,98.14269023717456,98.43434728431532,97.0216293334961,97.0216293334961,491100
2018-05-01,97.01254345958557,97.62319946289062,96.30162967022694,97.62319946289062,868900
2018-05-02,97.55938707927871,97.80546991546822,96.59327430613376,96.75733184814453,618900
2018-05-03,96.5021338218249,97.29507983291202,95.15322232333982,96.96696472167969,1214400
2018-05-04,96.52947701456894,98.27030329879865,95.99173013108987,97.98776245117188,607400
2018-05-07,98.45258538332092,99.12704804082867,98.27030231319381,98.77159118652344,781500
2018-05-08,98.74423635940947,99.3093249676926,98.54372777613445,99.19084167480469,578000
2018-05-09,99.48248431921661,100.60353818057268,99.1999365792094,100.49417114257812,615100
2018-05-10,100.9134649986845,101.3782959430155,100.57623361496915,101.1868896484375,1101300
2018-05-11,101.26890475272714,101.5514455956968,100.93167342614957,101.2597885131836,532800
2018-05-14,101.63347196817874,101.83398750462345,101.07749960027405,101.27801513671875,574000
2018-05-15,100.82231210014115,100.82231210014115,100.18430741522265,100.63091278076172,4503800
2018-05-16,100.79497245868565,101.26891963344599,100.63092184471597,101.05017852783203,984700
2018-05-17,100.9407920434912,101.29624890387578,100.33013609910269,100.79496002197266,607100
2018-05-18,100.6947125538882,100.9316791662701,100.40305545478806,100.63091278076172,437800
2018-05-21,101.4967748345995,101.97071504568777,101.26891749291867,101.62437438964844,624800
2018-05-22,102.01628894514954,102.05274695413178,101.1048595815562,101.22334289550781,2383900
2018-05-23,100.71293186833633,101.65170288085938,100.25721724449771,101.65170288085938,728000
2018-05-24,101.61524853625639,101.74284807923453,100.47596193562765,101.5970230102539,553400
2018-05-25,101.41471830481825,101.58789206822057,101.0957194935397,101.30535125732422,680300
2018-05-29,100.62179508269382,101.08662596796775,99.43693422333786,100.02024841308594,743800
2018-05-30,100.82231581687944,101.54234582793801,100.64914201758633,101.37828826904297,551000
2018-05-31,101.24157135648677,101.25979688342706,100.24810977372056,100.3666000366211,675000
2018-06-01,101.2506578129985,101.96157836914062,101.12305829222609,101.96157836914062,700200
2018-06-04,102.25325270482492,102.6998511030647,102.04362091172666,102.69073486328125,452500
2018-06-05,102.86390736579666,103.17378997802734,102.62693380996215,103.17378997802734,891200
2018-06-06,103.44722163274116,104.16725158691406,103.11910654087366,104.16725158691406,600800
2018-06-07,104.37688392663874,104.41334193431726,102.70897353568373,103.26494598388672,1020600
2018-06-08,102.98238632795075,103.65684896201248,102.96416080303295,103.61127471923828,1009500
2018-06-11,103.7389056231682,103.9211887420774,103.47459023319117,103.5201644897461,499200
2018-06-12,103.83913223056577,103.95761552689791,103.43810114505212,103.8117904663086,1445300
2018-06-13,104.13991120768195,104.44979382431845,103.7388801003608,103.78445434570312,1425400
2018-06-14,104.37687275833409,104.53182101280184,103.97584862408779,104.22193145751953,724300
2018-06-15,103.66596725974203,104.1216819124885,103.30139414681412,103.93028259277344,658400
2018-06-18,103.30135724360257,104.08518672260479,103.037048958646,104.03961944580078,730800
2018-06-19,102.97329568489668,103.40166165772223,102.18034961117925,103.35609436035156,727700
2018-06-20,103.9393826848429,104.27661397879842,103.574809628555,103.92115020751953,484200
2018-06-21,104.1399015985708,104.25838489041331,102.81832509577566,102.96415710449219,505900
2018-06-22,103.47455907612651,103.47455907612651,102.1803312420704,102.21678924560547,975300
2018-06-25,101.63346653429251,101.63346653429251,99.19083613244554,99.91997528076172,1298200
2018-06-26,100.30400403354855,100.89827762955296,100.06629320008922,100.38629150390625,2638600
2018-06-27,100.75196550847137,101.40109957314769,98.97829676256188,98.98743438720703,984100
2018-06-28,98.91432688015158,100.45029227062201,98.77718574299944,100.10286712646484,843700
2018-06-29,100.72453582812739,101.27309322858005,100.27654809820771,100.29483032226562,1468200
2018-07-02,99.4079892212582,100.74281464911974,99.18856070345365,100.72452545166016,1241200
2018-07-03,101.09938668634005,101.38280649579143,99.79198795763114,99.90169525146484,797400
2018-07-05,100.46855567427545,100.63312361296308,99.764574865898,100.5782699584961,1403200
2018-07-06,100.59654830770157,101.63880955412355,100.21255879065903,101.4925308227539,635600
2018-07-09,102.15992937285553,102.68105994095153,101.8490827420163,102.65363311767578,609900
2018-07-10,103.09250987122094,103.22965099834407,102.60795060063502,102.90965270996094,2905100
2018-07-11,102.08680416186687,102.80906716782803,101.9953721076867,102.37022399902344,942100
2018-07-12,102.99191264408975,103.82388983573058,102.9370520227336,103.79646301269531,1018400
2018-07-13,103.8787706802142,103.95190656411782,103.21135429685232,103.64105987548828,904100
2018-07-16,103.84218871066268,103.98846743890962,103.54962427888253,103.70504760742188,615800
2018-07-17,103.0284927506422,104.42731664563006,102.8090641972936,104.26274871826172,637700
2018-07-18,104.34504354286545,104.61932578462485,103.99762541521909,104.52790069580078,761600
2018-07-19,104.19874779636898,104.44559619345078,103.78732450085126,103.81475830078125,545900
2018-07-20,103.98847707863841,104.30846836567265,103.83305373569134,103.90619659423828,647500
2018-07-23,103.71420076708186,104.14390633756575,103.37592028120827,104.09819030761719,554200
2018-07-24,104.77473340518266,104.9667281554786,103.62275792812085,104.0158920288086,588100
2018-07-25,104.0159074139687,105.43302070112846,103.85133946433265,105.40559387207031,613800
2018-07-26,105.14044783097926,105.44215687708476,104.64674402152113,105.0855941772461,479700
2018-07-27,105.20444691133812,105.41473087777702,102.85478672907212,103.50391387939453,907000
2018-07-30,103.53135176024364,103.55877859025381,101.31883245244892,101.68453979492188,1866200
2018-07-31,102.23307684116305,102.59878411037576,101.38281040474003,102.05936431884766,1006500
2018-08-01,102.32451460554212,102.79079160600094,101.81252855031634,102.26966094970703,936100
2018-08-02,101.57480602887988,103.37590859069662,101.49252555462155,103.33019256591797,832400
2018-08-03,103.51305119470177,103.65019229574555,102.86392409006639,103.35762786865234,477200
2018-08-06,103.07422439180165,103.89706420898438,103.07422439180165,103.89706420898438,819000
2018-08-07,104.28104803444573,104.67418220451992,104.14391388523514,104.39076232910156,771300
2018-08-08,104.4090404505703,104.74732094765484,104.16219201641303,104.5736083984375,976900
2018-08-09,104.65588668099817,104.95759572150733,104.48217414701656,104.59188842773438,325000
2018-08-10,103.97018532741522,104.39989086290653,103.7416191468591,104.07075500488281,389000
2018-08-13,104.2901877598806,104.73817556869255,103.57706231617955,103.59534454345703,613800
2018-08-14,104.18960298136697,104.40902455335197,103.59532953925851,104.32674407958984,450000
2018-08-15,103.76903708434621,103.86046215368057,102.36106869568292,102.94619750976562,750300
2018-08-16,103.86961858456546,104.20789905244898,103.58619874476004,103.71419525146484,377600
2018-08-17,103.63192253103227,103.9793476488723,103.10164722769878,103.78734588623047,883200
2018-08-20,104.04331968602044,104.5278788331982,103.70503925530876,104.33588409423828,1708000
2018-08-21,104.51874049302944,105.1130139446107,104.23532066739416,104.67416381835938,613700
2018-08-22,104.48217236820592,105.32329424686307,104.48217236820592,105.12216186523438,376800
2018-08-23,105.09472990903087,105.70729259092215,104.89359752387122,105.25016021728516,485300
2018-08-24,105.61583763016762,106.47524853830913,105.5975554083132,106.42039489746094,562100
2018-08-27,107.11527299864008,107.38954826801836,106.84099075397457,107.28897857666016,578400
2018-08-28,107.65468314962185,107.76439743973117,107.0878364469876,107.42611694335938,1731600
2018-08-29,107.70038547648667,108.4409376584525,107.53581754990691,108.35865020751953,786300
2018-08-30,108.03868431379843,108.40439167818109,107.544980418175,107.82840728759766,1033200
2018-08-31,107.79182038977069,108.221525958128,107.65467927589054,108.04781341552734,440200
2018-09-04,107.94722559089688,108.48664535477147,107.57238071625272,108.40435791015625,923500
2018-09-05,108.32207649422426,108.3403587177092,106.30154552250345,106.54840087890625,788100
2018-09-06,106.85011463722759,107.21581492548908,106.03641963785977,106.6124038696289,945200
2018-09-07,106.24669816985825,107.07868238105613,105.82613725193886,106.30155181884766,571600
2018-09-10,107.03298484975024,107.03298484975024,106.35643081927138,106.67642211914062,542800
2018-09-11,106.41130164365234,107.39870950706606,106.155308562461,107.2432861328125,638100
2018-09-12,107.35296257046761,107.4992482749253,106.3564173661732,107.38953399658203,1999000
2018-09-13,108.03866188047486,108.35865314213325,107.69124379285807,108.00209045410156,815200
2018-09-14,108.34036747852157,108.59636047972462,107.81009227586604,108.18494415283203,543500
2018-09-17,108.2946497164591,108.30379431643716,106.74954713389496,106.88668823242188,705800
2018-09-18,107.12439863591091,108.32209019660228,107.04211815689216,108.02952575683594,522100
2018-09-19,108.00208098405334,108.32207919293938,107.38952534040622,107.5815200805664,455400
2018-09-20,108.24892291618502,108.43177303404595,107.78264604776932,108.29463195800781,766300
2018-09-21,108.72435698032614,108.85235348092766,108.04780305210579,108.18494415283203,530500
2018-09-24,108.04778461939566,108.4957722950753,107.39865762700293,108.39520263671875,735400
2018-09-25,108.71522387041367,108.87978482777598,108.39522563033425,108.76093292236328,576200
2018-09-26,108.98541956932584,109.50771362195466,108.42647244395091,108.5914077758789,552200
2018-09-27,109.08622923503437,109.22366953874135,108.7655165507586,108.893798828125,474200
2018-09-28,108.69221153801324,109.48939322006396,108.6738815045986,109.0404052734375,1740300
2018-10-01,109.75514110410093,110.00254766049324,109.26950000041457,109.60853576660156,1151600
2018-10-02,109.63601514607359,109.73680936612192,108.9762737024337,109.12287902832031,2931500
2018-10-03,109.93837752841331,109.956700569197,109.29695924724442,109.480224609375,1106900
2018-10-04,109.2236690122586,109.26948710717994,106.99704522176093,107.7392578125,1232400
2018-10-05,107.64762661297841,108.08744955626658,105.68672543871492,106.64884948730469,3572900
2018-10-08,106.28232907108448,106.55722366248453,104.39474098210772,105.65924072265625,753700
2018-10-09,105.41183421937723,106.3831162606689,105.32020502525036,105.68672180175781,715500
2018-10-10,105.2743819860724,105.29271201855211,100.80281180871548,100.94941711425781,3019000
2018-10-11,100.37215765169988,101.81992277449638,98.20050996750516,99.01602172851562,3524900
2018-10-12,101.49920020248564,101.9756831794305,99.85901881387609,101.52669525146484,1956000
2018-10-15,101.38009660829503,101.50837889070608,100.11559682844612,100.25304412841797,983400
2018-10-16,101.25179619242762,103.35930243893027,101.22430813552818,103.22185516357422,3786100
2018-10-17,103.40513581880887,103.88161887726912,102.08565986729968,103.19438934326172,1948500
2018-10-18,102.74537826791818,103.16687814390787,100.57373775446827,101.12351989746094,1253700
2018-10-19,101.38007608703032,101.9390232004769,99.8131939625822,99.99645233154297,1340800
2018-10-22,100.33553525927992,100.82117645752209,99.44671707040867,100.32637023925781,1208800
2018-10-23,98.20969774696556,99.84988666635525,97.1742742687318,99.29093933105469,2105800
2018-10-24,99.47416095278768,99.49249098468961,95.35994963901885,95.53404998779297,1188200
2018-10-25,96.47786481981632,98.82360607016751,96.05636487582261,98.25550079345703,1529600
2018-10-26,96.12964987585603,97.63239090740994,94.80100220165002,96.08383178710938,2399800
2018-10-29,97.71485186533083,98.16383975867862,93.023363560794,94.75518798828125,1675900
2018-10-30,94.40702335593211,96.34042992938264,94.09548261447361,96.28545379638672,1915400
2018-10-31,97.62326044323173,99.49252587377042,97.62326044323173,98.29216003417969,2562400
2018-11-01,98.65865210594433,100.06059897931863,97.90728156638416,100.00562286376953,1917200
2018-11-02,100.15226234019683,101.2518268947456,98.64035583454653,99.31842041015625,2011400
2018-11-05,99.32756767451225,100.08810330074442,98.52121395383824,99.87734985351562,2929900
2018-11-06,99.63909960190385,100.4179582030464,99.37337005735233,100.12474060058594,1706800
2018-11-07,101.08687471091531,103.18521622900955,100.97691547739228,103.10274505615234,1705500
2018-11-08,103.1943837090119,103.28601291037134,102.39719497637883,102.91032409667969,1905600
2018-11-09,102.26890994643402,102.55296256026851,100.74783867949893,101.49005126953125,1476000
2018-11-12,101.18767060273383,101.40758208256142,98.57619993334416,98.76862335205078,1813100
2018-11-13,99.03434284519008,100.01478987355998,98.23715419954273,98.59451293945312,1553500
2018-11-14,99.47418100140905,99.80405173353947,96.95433940316079,97.6507339477539,2131800
2018-11-15,97.25673280673564,99.33675165228327,96.34042666987862,99.0710220336914,1894700
2018-11-16,97.64155622631141,99.00685707533117,97.64155622631141,98.49372100830078,1039900
2018-11-19,98.2188240647011,98.2738001773759,94.87430639009652,95.26831817626953,1843100
2018-11-20,92.69351157155009,94.71854684531226,92.2720046902607,93.60981750488281,2403700
2018-11-21,94.71854191236426,95.06673563218733,93.87553518454881,93.99465942382812,1226300
2018-11-23,93.18832572061861,94.04049065630785,93.00506730060698,93.3349380493164,452700
2018-11-26,94.44367287498511,95.49742632640086,94.27873749136472,95.41495513916016,1093700
2018-11-27,94.99342011048904,95.73563255838407,94.48029110225222,95.70813751220703,1476600
2018-11-28,96.47786198929077,98.9977035522461,96.16631430625992,98.9977035522461,1957600
2018-11-29,98.72280771916732,99.19929076001736,97.7698486283273,98.57620239257812,2390900
2018-11-30,98.58533488239554,99.75821214559528,98.22797618975582,99.68490600585938,1657000
2018-12-03,102.2505697859545,102.2505697859545,100.18888155610841,100.94941711425781,1524400
2018-12-04,100.53709664194314,100.93110850629377,97.77901359148873,97.93478393554688,1574100
2018-12-06,95.80894820394505,98.2646484375,95.20418991024148,98.2646484375,2640100
2018-12-07,98.04475124855126,98.31964587082604,95.01178033952662,95.40579223632812,1593900
2018-12-10,95.17669160022318,96.49616727659472,94.02214426639655,96.11132049560547,1633600
2018-12-11,97.73318264347965,97.73318264347965,95.58902337787866,96.27625274658203,1537800
2018-12-12,97.52242533086502,98.1363485312355,96.86268404473502,96.8718490600586,1710600
2018-12-13,97.2658653982726,97.76982941101178,96.34955956690095,97.03678894042969,1288400
2018-12-14,95.89140936097743,96.28542115923584,94.51695057507959,94.8284912109375,1459100
2018-12-17,94.23613150851959,94.53047542479491,91.83538609045321,92.44247436523438,2484500
2018-12-18,93.12315835909494,93.36231502263492,91.77101336351915,92.54367065429688,2321700
2018-12-19,92.61723526026097,94.2729170107647,90.58442167233127,91.36627197265625,2151400
2018-12-20,91.02592117371422,91.35705888070206,88.47800789141935,89.59099578857422,5691400
2018-12-21,90.03253517880678,90.94316765624478,87.39263996423918,87.7237777709961,3945300
2018-12-24,87.0430930000526,87.56739330531119,85.35981750488281,85.35981750488281,2311600
2018-12-26,85.72773963428239,90.12451171875,85.63575848155725,90.12451171875,3268100
2018-12-27,88.66199405212095,90.99835205078125,87.51221198689714,90.99835205078125,2833400
2018-12-28,91.74341438837337,92.28611520670864,90.29928830378479,90.97076416015625,2650700
2018-12-31,91.56865578549878,92.23092442747988,91.12713633979787,92.19413757324219,2068300
2019-01-02,90.6028297345314,91.98256825840751,90.4004669615288,91.57784271240234,2288000
2019-01-03,91.01675883757271,91.01675883757271,88.88276329194869,89.04833221435547,2204400
2019-01-04,90.29008694945072,92.45167577018724,90.10611761335261,92.02855682373047,1742800
2019-01-07,92.13894094936498,93.50028610661829,91.99177248295868,92.9115982055664,1426900
2019-01-08,93.71182501797557,94.24532552413189,92.8011996834757,94.06136322021484,1273600
2019-01-09,94.31890685549159,94.99037553518649,94.14413776622587,94.61325073242188,1356900
2019-01-10,94.01534914783059,94.80639951837925,93.45425511714583,94.74201202392578,1530500
2019-01-11,94.23614017089238,94.80643463134766,94.18095287455299,94.80643463134766,1032600
2019-01-14,93.96017560867618,94.44768199762618,93.85899424292676,93.97856903076172,972800
2019-01-15,94.30972113132641,95.56988477628485,94.25453383895439,95.45950317382812,5383500
2019-01-16,95.4963021121985,95.94701473183262,95.29393933913865,95.31233978271484,1991100
2019-01-17,94.97198523108274,96.40691080101291,94.94439158823205,96.03898620605469,1183500
2019-01-18,96.85764921231436,97.29916161928492,96.25976110256661,97.05081176757812,1354600
2019-01-22,96.47130925499536,96.70126566179687,95.2203458405781,95.98380279541016,1658800
2019-01-23,96.48969252202888,96.89441095391398,95.3123170516152,96.27812957763672,1165900
2019-01-24,96.25976942272356,96.54491316927633,95.45031824379114,95.9930191040039,1091200
2019-01-25,96.75645210408027,97.02320235640573,96.43450754656578,96.61847686767578,1232000
2019-01-28,95.7170287936213,96.0481664987451,95.06395360232459,95.65264129638672,869600
2019-01-29,95.65268940274379,95.67108984989969,94.77885764112757,95.25716400146484,573600
2019-01-30,96.17696488645687,97.48312260445954,96.00220279014734,97.25316619873047,1165600
2019-01-31,97.07839927414547,98.32936271094194,97.05080562766967,98.14539337158203,1346100
2019-02-01,98.28335162181234,98.5409016346556,97.99820796726608,98.329345703125,1142000
2019-02-04,98.22816201625714,98.5133056640625,97.69466156357308,98.5133056640625,812000
2019-02-05,98.67890084459953,98.94565114208078,98.48573828801929,98.6697006225586,1113000
2019-02-06,98.5593009568869,98.79845754512067,98.24655664647175,98.7432632446289,1010500
2019-02-07,98.1085952915667,98.50411353606445,97.5750947950584,98.3017578125,1400200
2019-02-08,97.70388110523125,98.67889404296875,97.70388110523125,98.67889404296875,1154400
2019-02-11,98.9180506755561,99.0468257044002,98.4397374103814,98.67889404296875,827500
2019-02-12,99.2399857837969,99.86546748738746,98.982435732503,99.70909881591797,1922500
2019-02-13,99.93905814654163,100.05863295451007,99.49753874732012,99.75508880615234,1002100
2019-02-14,99.34117698765556,100.0494396987552,99.23999559782514,99.6355209350586,696200
2019-02-15,100.18741345859856,100.70252062212346,100.18741345859856,100.68412017822266,988600
2019-02-19,100.49096300872003,101.06125749908232,100.49096300872003,100.7577133178711,782800
2019-02-20,100.75770298693995,100.99685962195295,100.31618358520153,100.72090911865234,835600
2019-02-21,100.46335753072229,101.01525151121868,100.27019498843418,100.91407012939453,859900
2019-02-22,101.11643066032423,101.69591827439307,100.9876556349756,101.63153076171875,724800
2019-02-25,102.08225958294899,102.29381556467031,101.37398986188462,101.4383773803711,1683500
2019-02-26,101.31880256538571,101.71432789829207,101.17162708443766,101.4383773803711,938100
2019-02-27,101.13483288741531,101.33719566420841,100.7853016478629,101.21762084960938,760300
2019-02-28,101.14402852246802,101.80630411913354,101.070440785569,101.47516632080078,1037100
2019-03-01,102.0822604911862,102.09145369554236,101.43837828287961,101.9810791015625,1077000
2019-03-04,102.31220629084949,102.38578700662148,100.37137368089837,101.19921112060547,1646000
2019-03-05,101.23600970050528,101.34639130587101,100.94166577057618,101.15322875976562,927100
2019-03-06,101.19003598748276,101.2452232885951,100.40818547829808,100.59214782714844,952700
2019-03-07,100.39897214414694,100.55534082202048,99.69990267792431,99.98504638671875,1963100
2019-03-08,99.33198131935274,99.75510032453504,98.99165028133304,99.69991302490234,1322800
2019-03-11,99.94824870082132,101.02444292158435,99.94824870082132,101.00604248046875,753100
2019-03-12,101.17161843232947,101.63153124439096,101.09803771586118,101.41997528076172,2136100
2019-03-13,101.7143146279946,102.36738994964249,101.59473281089743,101.99945831298828,963800
2019-03-14,102.0362462059887,102.21101530215503,101.68671503136788,102.01785278320312,513100
2019-03-15,102.16503108237626,102.85490029568601,102.08225014528111,102.58815002441406,742400
2019-03-18,102.61575317382812,102.79972252504317,102.21103463658143,102.61575317382812,941800
2019-03-19,102.89170463099605,103.24123587492538,102.46858564590899,102.83651733398438,746800
2019-03-20,102.75519339468185,103.16163475416661,102.09934932208145,102.51502990722656,843100
2019-03-21,102.18251046963807,103.7528408949596,102.13632137876034,103.62351989746094,925400
2019-03-22,103.15241226725617,103.62351418788158,102.41343618619017,102.45038604736328,1470500
2019-03-25,102.21022799694744,102.84759379974803,102.08090699072898,102.56124114990234,935900
2019-03-26,103.02309760322676,103.56809927966535,102.79216624231306,103.23555755615234,1144200
2019-03-27,103.3002132007667,103.42029496571094,102.16402785758078,102.72750091552734,1059900
2019-03-28,102.8845353639245,103.17089503813074,102.48733314902681,102.9491958618164,827600
2019-03-29,103.42029917354421,103.66970898833866,102.99538631783915,103.62351989746094,1155000
2019-04-01,104.2608927282292,104.36250309021044,103.69741964722988,103.98377227783203,1210700
2019-04-02,103.90986142007921,104.15003198153083,103.54960910163432,103.78977966308594,972500
2019-04-03,104.13156130981714,104.1500327158444,103.56808828520695,103.74359130859375,873900
2019-04-04,103.78978523049767,103.89139558704443,103.04156992089462,103.51266479492188,924800
2019-04-05,103.74361000925413,104.06691957646376,103.66971732436022,103.94683074951172,779700
2019-04-08,103.77130404136977,104.04842446964237,103.36486967335925,104.011474609375,795800
2019-04-09,103.78056959253617,103.91912984181866,103.4665062717984,103.84523010253906,1511500
2019-04-10,104.01149469075266,104.27013671509467,103.82675240121311,104.15005493164062,577000
2019-04-11,104.25167162110985,104.29786072002635,103.52192755252459,103.84523010253906,1024300
2019-04-12,104.30708587199156,104.39945701613213,104.06692230671938,104.18700408935547,716600
2019-04-15,104.24239698552051,104.47332830673233,104.1315544617162,104.44561767578125,484500
2019-04-16,104.86129739173958,104.93519711025779,103.52189846905625,103.78977966308594,639900
2019-04-17,104.0853748214026,104.10384622789087,102.68131536193901,102.91224670410156,623300
2019-04-18,102.95843157034032,103.22631278029824,102.28411597929576,103.13394165039062,848700
2019-04-22,102.91224952911925,103.3463945444316,102.81987135174616,103.13394165039062,433900
2019-04-23,103.2078318134537,104.05765740583162,103.0323217496604,103.95604705810547,582400
2019-04-24,103.95605882503187,104.39021089673768,103.9006375554407,104.1315689086914,561300
2019-04-25,104.15927622231492,104.78740976502708,103.78978465940209,104.63037109375,646700
2019-04-26,104.77816853019843,105.47096255458548,104.63036908887919,105.46172332763672,562400
2019-04-29,105.41555299641439,105.50792413376602,105.16614317335235,105.2862319946289,420400
2019-04-30,105.34163885430077,106.09909335289197,105.138418151453,105.96053314208984,855400
2019-05-01,106.08987146253038,106.1360605561673,105.09224623868933,105.14767456054688,1899900
2019-05-02,105.00909982021898,105.4617232759732,104.41791615016218,105.10147094726562,830900
2019-05-03,105.59105891712368,105.93283988683994,105.35089536296586,105.84970092773438,478900
2019-05-06,104.30706736389112,105.89587613207259,104.21469623614075,105.78502655029297,581200
2019-05-07,104.97213731919048,105.27696834445545,103.54959958208504,104.233154296875,896900
2019-05-08,104.08538615695748,104.75046962241184,103.75284442423029,104.16851806640625,1069500
2019-05-09,103.0692778386856,104.21469531711288,102.96766748481666,104.011474609375,843200
2019-05-10,103.74359764204665,105.10147511056302,102.85682210183435,104.89825439453125,1013700
2019-05-13,103.1062199791987,103.7897747243028,102.82909957167462,103.29096221923828,1062300
2019-05-14,103.60504432731334,104.42715937015511,103.49419474213958,103.82673645019531,669000
2019-05-15,103.37410344775601,104.54723149764008,103.26325387280076,104.27011108398438,646500
2019-05-16,104.4825849525703,105.94207283735139,104.4825849525703,105.4247817993164,496400
2019-05-17,104.75968119721898,105.83119879402025,104.75968119721898,105.12916564941406,753100
2019-05-20,104.49180751004272,105.14765162130239,104.4548576526875,104.77816009521484,536800
2019-05-21,105.25851987598733,105.70191122517082,105.2030986001393,105.37860870361328,766100
2019-05-22,105.05528349330675,105.81273797199715,105.05528349330675,105.7203598022461,380400
2019-05-23,105.01833349441536,105.30468608735889,104.42714985561685,104.9998550415039,710700
2019-05-24,105.27699495169871,105.5910582347059,104.93521398419131,105.15690612792969,484600
2019-05-28,105.31394054984008,105.96054554598909,104.28860473632812,104.28860473632812,2186200
2019-05-29,103.78979075816864,104.01148288995697,103.15241795087815,103.62351989746094,3204400
2019-05-30,104.28860197782363,104.56571537707228,103.69741826913435,104.41792297363281,1111100
2019-05-31,103.45723377296707,104.15926697543091,103.19859181612901,103.63274383544922,1119400
2019-06-03,103.54959641946755,104.15001922582768,102.3025687739283,102.93070220947266,1166600
2019-06-04,103.71590139318823,104.93521881103516,103.40183809573466,104.93521881103516,757900
2019-06-05,105.74808032110874,106.72722692907014,105.38782095382899,106.69951629638672,2331200
2019-06-06,106.86577000386897,107.83567722958816,106.66254933349049,107.53085327148438,1091200
2019-06-07,107.98351564764403,109.40605380665696,107.98351564764403,108.92571258544922,1141200
2019-06-10,109.2859448266274,109.8032358192741,109.15662384033203,109.15662384033203,1636200
2019-06-11,109.87712976456736,109.99721857285066,108.2236675567146,108.75019073486328,646800
2019-06-12,108.63010273697891,109.1196760583439,108.62086350993467,109.05501556396484,693500
2019-06-13,109.46146110708796,109.50765019658353,108.82408831887037,109.2397689819336,626700
2019-06-14,108.99960259664438,109.3044336851285,108.75943200746302,109.02731323242188,312400
2019-06-17,109.20626321440736,109.23408768463813,108.72407851633501,108.94662475585938,849400
2019-06-18,109.6977571273759,110.1428497172613,109.53084563751408,109.77193450927734,1027200
2019-06-19,109.94807819425914,110.74554310610371,109.53080316870586,110.56008911132812,816900
2019-06-20,111.5059445779738,111.96031193465416,110.7826639072448,111.69139862060547,1027200
2019-06-21,111.55231423376298,111.73776828073011,110.96812054404157,111.04230499267578,473200
2019-06-24,111.17211722826123,111.58012459539582,110.87538652705916,111.01448059082031,749600
2019-06-25,110.91247249374224,111.14429356206381,109.66064013972927,109.73481750488281,976900
2019-06-26,110.13353592549156,110.25408739334037,109.0949822001274,109.14134216308594,719300
2019-06-27,109.54936028521007,109.65136211826622,109.2340870373037,109.51226806640625,671800
2019-06-28,109.92028683417438,110.07792347452728,109.41027761583489,109.97592163085938,528200
2019-07-01,111.1443049592123,111.71922381446643,110.56938610395818,111.1257553100586,1390600
2019-07-02,111.18139070709852,111.8768539428711,111.06083921847583,111.8768539428711,1235200
2019-07-03,112.01594102849481,113.01740264892578,112.01594102849481,113.01740264892578,829000
2019-07-05,112.49812633907842,112.68358036155927,111.53374985801959,112.60012817382812,1560000
2019-07-08,112.21994905238674,112.2384987011941,111.82121649844643,112.04376983642578,601900
2019-07-09,111.59867590385741,112.50741772688819,111.59867590385741,112.3961410522461,991000
2019-07-10,112.9525063924545,113.4068808256559,112.7855949235397,112.9803237915039,611600
2019-07-11,113.11943431641211,113.29562063551192,112.69288429482982,113.19361877441406,1052200
2019-07-12,113.36051298831502,113.58305925377935,112.74850191501535,113.57379150390625,907800
2019-07-15,113.72216097319158,113.907615027785,113.55524949421002,113.81488800048828,538300
2019-07-16,113.83343967502297,113.90761705340822,113.19361114844578,113.31415557861328,619700
2019-07-17,113.38831330093268,113.62013435595573,112.8504867553711,112.8504867553711,2444600
2019-07-18,112.66504978951095,113.62015154879175,112.56304794389666,113.54596710205078,938500
2019-07-19,114.04669390069128,114.05596872457,112.58159008565427,112.6186752319336,1003400
2019-07-22,112.89684807470167,113.44394234101352,112.76702885643728,113.15648651123047,666400
2019-07-23,113.57379218930348,113.84269842961079,112.61868335024296,113.3976058959961,608200
2019-07-24,113.26778277698384,113.7406997680664,112.83195800820361,113.7406997680664,786900
2019-07-25,113.27703733295063,113.62012794727792,112.93393964400657,113.33267211914062,762200
2019-07-26,113.62942879380653,114.16725543220795,113.62015396911177,114.09307098388672,1879300
2019-07-29,114.14869118257641,114.15796600608486,113.50886985284289,113.9168701171875,2307300
2019-07-30,113.56451417649238,114.26925225531849,113.48105490714629,113.68505859375,1639200
2019-07-31,113.71287677252448,113.77778639374229,110.9310237352729,111.95104217529297,826200
2019-08-01,112.09939955098719,113.72214709176536,111.40393631922511,111.78412628173828,3194900
2019-08-02,111.32047077775717,111.38538038861965,110.0222714858902,110.62500762939453,1827900
2019-08-05,108.78899073863698,109.14135621588152,106.35023564497028,107.22187805175781,1337400
2019-08-06,108.12135867305155,109.34537378728916,107.95444719953649,109.15991973876953,1932800
2019-08-07,107.94517815948296,109.80901467107488,107.10134597717928,109.48446655273438,1580800
2019-08-08,110.03156956437326,111.80267907773364,110.03156956437326,111.76558685302734,1761100
2019-08-09,111.36684859003881,111.91395003322765,110.578658310506,111.41321563720703,600000
2019-08-12,110.91246669594463,111.02374334978448,109.56790739981155,110.04081726074219,512500
2019-08-13,109.93881230572569,111.9510243930962,109.50298760051004,111.67283630371094,3042100
2019-08-14,110.26337049404007,110.63427852402162,108.52934644794588,108.60353088378906,1030400
2019-08-15,108.75191170745218,109.41955759761386,108.30681916375669,109.06719207763672,1049000
2019-08-16,109.73482690085764,110.78266274714667,109.59573990764952,110.57865905761719,1249500
2019-08-19,111.91393792055872,111.94175531600168,111.21847473601558,111.63574981689453,823100
2019-08-20,111.45958013566101,111.92322232769723,110.97739536877545,111.04230499267578,579000
2019-08-21,111.81193799786075,112.20139568995074,111.65430137124588,112.06230163574219,464600
2019-08-22,112.38684968596985,112.55376113605725,111.04229033637844,111.94175720214844,444600
2019-08-23,111.44103462887959,112.34050158970449,108.61281450201966,109.08573150634766,1497000
2019-08-26,110.02228413469123,110.49520111083984,109.45664014302388,110.49520111083984,566200
2019-08-27,111.1535574301063,111.46883065613306,110.2077236027923,110.5879135131836,594300
2019-08-28,110.3746578581256,111.20921520929272,109.79047124961778,111.09793853759766,1070200
2019-08-29,112.21067679997101,112.70213635437304,111.61721540507597,112.41468048095703,594700
2019-08-30,113.0266799844512,113.37904546293271,111.65430321595055,112.24776458740234,1510400
2019-09-03,111.61721228392356,111.96957776647122,111.19993010958846,111.65430450439453,717400
2019-09-04,112.48884393059492,112.98957824707031,112.19211326986324,112.98957824707031,1046200
2019-09-05,113.8890876226729,114.39909695266823,113.66654131259297,114.08381652832031,757900
2019-09-06,114.3897896258306,114.5196088593779,113.944690057513,114.04669189453125,853500
2019-09-09,114.49180518889719,114.50108001372467,111.73776940846739,112.15504455566406,1430500
2019-09-10,111.55230465191244,111.55230465191244,109.6977360430668,110.49520111083984,2601900
2019-09-11,110.7177479998165,111.03302126931705,110.33755803699988,110.97738647460938,2791700
2019-09-12,111.60796597971814,112.4610660446929,111.60796597971814,112.00669860839844,2358700
2019-09-13,112.09012480685506,112.09012480685506,111.24629976385054,111.3668441772461,2501000
2019-09-16,110.80121542283054,111.14431321146566,110.34684802948475,110.85685729980469,1234400
2019-09-17,110.93101303356025,111.87684693676565,110.93101303356025,111.84902954101562,1169700
2019-09-18,111.77487245155362,112.16433023658091,110.6621268269653,111.98814392089844,570400
2019-09-19,112.14577294851344,112.72995954942101,112.03449627826609,112.10868072509766,642900
2019-09-20,112.48884639057708,112.53521343139354,111.19992189159144,111.68211364746094,1414000
2019-09-23,111.4224784304705,111.99739013541752,111.37611138830889,111.75629425048828,517900
2019-09-24,112.25415677412963,112.60777634356853,110.56052719837436,110.99789428710938,5964800
2019-09-25,110.8490017106681,111.47247909870649,109.97426757842378,111.23983764648438,2054600
2019-09-26,111.4817882048253,111.81679246838515,110.72802506198877,111.46317291259766,1980400
2019-09-27,111.72373719352136,111.78887652108423,109.54621644385863,110.29997253417969,1421300
2019-09-30,110.56983473043708,111.25845147600198,110.4116402388276,110.96997833251953,1590300
2019-10-01,111.1653954975732,111.49109212487441,109.76023907732626,109.77885437011719,6123600
2019-10-02,109.05300782066529,109.47175958867952,107.16396039219298,107.82466125488281,1954200
2019-10-03,107.74090729868524,109.03439319404112,106.90339665789455,109.00647735595703,2659600
2019-10-04,109.40661855796483,110.88622184116596,109.40661855796483,110.77455139160156,2684300
2019-10-07,110.45817400550597,110.93276462180975,110.06733801544621,110.17900848388672,1732600
2019-10-08,109.40663025520234,109.99288420387465,108.09453605589168,108.1503677368164,3234400
2019-10-09,108.90412449627033,109.74163521355223,108.81106932760662,109.36009979248047,1084600
2019-10-10,109.01580570002511,110.1324820333267,109.01580570002511,109.7509536743164,1484000
2019-10-11,110.87692050823607,111.58415252976998,110.58844027201675,110.62566375732422,1490800
2019-10-14,110.61636187008234,111.01650545772047,110.30927344475812,110.43024444580078,1888500
2019-10-15,110.70011392534057,111.35151428755492,110.70011392534057,111.01651000976562,669200
2019-10-16,110.58844655869166,110.58844655869166,109.83469046241471,110.38372802734375,995100
2019-10-17,110.88622870123007,111.26775700311842,110.49538565340156,110.67219543457031,653600
2019-10-18,110.3651256027762,110.81180040428802,109.51831423902634,110.04873657226562,865300
2019-10-21,110.49538499315926,110.66288712704092,110.08594085451269,110.59774780273438,1496200
2019-10-22,110.96999715189207,111.17472281088442,109.19261265759957,109.25775909423828,986600
2019-10-23,109.03438691956686,109.48106160216884,108.76452200086092,109.20188903808594,998100
2019-10-24,110.00220043214284,110.60706972141367,109.83469827664715,110.43956756591797,623700
2019-10-25,110.2441439395992,111.06303938040813,109.96497132814044,110.75595092773438,355300
2019-10-28,111.24916087895822,111.63068922223631,110.9792959046129,111.2770767211914,444700
2019-10-29,111.26776972618208,111.88194665753154,111.2212385890842,111.35152435302734,510800
2019-10-30,111.39803078002367,112.22623377192495,111.0444183328069,112.15178680419922,740900
2019-10-31,112.10528237945094,112.20764520306196,111.18402406660663,111.6865234375,683500
2019-11-01,112.04943129571431,112.39373609765909,111.73303523214891,112.11457061767578,804700
2019-11-04,112.68221186631865,112.88693748290008,111.32358661950543,111.46317291259766,815500
2019-11-05,111.39802866173912,111.51899965725289,110.42093885261981,110.79315948486328,2576400
2019-11-06,110.84901637696242,111.20262887525074,110.69081477278313,111.19332122802734,870600
2019-11-07,111.6958056000017,111.89122355512946,111.17469105299438,111.32357788085938,809700
2019-11-08,111.43526171597267,112.08665497799981,111.4073458761221,112.07735443115234,1004200
2019-11-11,111.62136458354725,112.23554141780407,111.53761706959601,112.15178680419922,476000
2019-11-12,112.38443114014768,112.90555282795893,112.207628461825,112.50540924072266,638900
2019-11-13,112.22622772792556,113.49179771249055,112.19831189144523,113.3708267211914,527400
2019-11-14,113.11027606634063,113.3149945790596,112.74735597155417,113.25916290283203,678800
2019-11-15,113.7058335525312,113.75235758117547,113.43596862764223,113.73374938964844,577700
2019-11-18,113.72445060982608,114.10598601258125,113.51972498880173,113.94778442382812,599900
2019-11-19,114.38514931252251,114.87834806299763,114.18973134155995,114.66432189941406,625300
2019-11-20,114.51542572210789,114.88765346413841,113.70583801531922,114.338623046875,753100
2019-11-21,114.25487049841396,114.25487049841396,113.44528277698721,113.59416961669922,603100
2019-11-22,113.86407332705562,113.86407332705562,113.24989626752895,113.68726348876953,561400
2019-11-25,114.15249859857366,114.56194979956594,113.81749436133511,114.47819519042969,385000
2019-11-26,114.62711119087551,115.44600665089581,114.54335656561122,115.37156677246094,611600
2019-11-27,115.72516676743079,115.82752957633218,115.21335272292386,115.7903060913086,1116400
2019-11-29,115.6879402632329,115.88335822976639,115.28779668423948,115.36224365234375,203100
2019-12-02,115.52044341896305,115.52044341896305,113.69653521490096,114.01292419433594,944500
2019-12-03,113.0730586701787,114.1059873339236,113.0637510237551,114.0966796875,930300
2019-12-04,114.3758484357423,114.84113134611536,114.23626214269962,114.6270980834961,605500
2019-12-05,114.83182525634766,114.83182525634766,114.27348717626344,114.83182525634766,466700
2019-12-06,115.43669615780703,115.58558300150386,115.02724491324628,115.11099243164062,662000
2019-12-09,115.12031282190155,115.21336799697008,114.71086153201429,114.74808502197266,339800
2019-12-10,114.81320031363484,114.92487076012715,114.36653272697217,114.56195068359375,318000
2019-12-11,114.85974109540378,114.92488041975271,114.4037658249613,114.83182525634766,307900
2019-12-12,114.89697298415267,115.5297580811038,114.47821406872147,114.93419647216797,812200
2019-12-13,114.70156618656608,115.49254586000569,114.56197986780496,115.43671417236328,762300
2019-12-16,116.0113378582196,116.21689319081608,115.74970837108164,116.05805206298828,461200
2019-12-17,116.26360309338929,116.42244420560006,115.8431396484375,115.8431396484375,698100
2019-12-18,116.09540755452265,116.3196542330461,115.7964096069336,115.7964096069336,275400
2019-12-19,115.77773130196532,116.5158769537212,115.77773130196532,116.50653839111328,415200
2019-12-20,116.81489826773215,117.50633698731811,116.81489826773215,117.3568344116211,390600
2019-12-23,117.60911741813375,117.7305829135469,116.86161880213324,116.89899444580078,635900
2019-12-24,116.98306472654374,117.15125153057282,116.7121038304667,117.08584594726562,235100
2019-12-26,117.15126659910189,117.46895599365234,117.13258234232826,117.46895599365234,246000
2019-12-27,117.6371386826044,117.73057422053658,117.3101107355045,117.646484375,245300
2019-12-30,117.55306123278682,117.64650391491348,116.72147268832508,117.06719207763672,258800
2019-12-31,116.80555135072647,117.44092299465431,116.71211581193482,117.31945037841797,541200
2020-01-02,117.91743886569272,118.07628711305658,117.10454188847265,117.71188354492188,777600
2020-01-03,116.77750576126506,118.03890318769287,116.67472454375792,117.69318389892578,661700
2020-01-06,117.05780718058303,117.85201981194442,117.05780718058303,117.82398986816406,637500
2020-01-07,117.64646681076833,117.92677338271601,117.39418305447455,117.53433990478516,480100
2020-01-08,117.58105819829743,118.62755463790725,117.58105819829743,118.16036987304688,737400
2020-01-09,118.82378306339187,119.36571915478078,118.81444449982186,119.18818664550781,1265800
2020-01-10,119.54325166405374,119.64603289271973,119.06672116102733,119.18818664550781,600500
2020-01-13,119.4217621154179,120.3000717163086,119.4217621154179,120.3000717163086,483400
2020-01-14,120.3000902109109,120.30942877459228,119.84224395823922,120.06649780273438,658000
2020-01-15,120.17862122581484,121.34658330197102,120.14125271261165,121.0849609375,648200
2020-01-16,121.54280232842946,122.07538559997086,121.37460838238813,122.04735565185547,480900
2020-01-17,122.27159304635693,122.80417624625612,122.12209050495302,122.7574691772461,641600
2020-01-21,122.56124921520642,123.53300150795205,122.40240810640805,123.39283752441406,589500
2020-01-22,123.76663738677979,124.37397209017882,123.6358261772468,123.68253326416016,785600
2020-01-23,123.63580766880527,123.98151990138476,123.27138979249663,123.91610717773438,988300
2020-01-24,124.16839620630263,124.34592874097834,122.91634415601752,123.36483764648438,673700
2020-01-27,121.54280688170611,122.74813746786933,121.47739416208702,122.27161407470703,709500
2020-01-28,122.72945724764216,123.66382688254664,122.6173231964562,123.34613037109375,917100
2020-01-29,123.71988797268122,123.71988797268122,122.72945843130616,122.96305084228516,761500
2020-01-30,122.48651378694503,123.93478959343435,122.42111532537872,123.8320083618164,858400
2020-01-31,123.46759500945983,123.47693357255987,121.32789495699579,121.71097564697266,894300
2020-02-03,122.26226387143899,123.20597200398421,122.26226387143899,122.86959838867188,805100
2020-02-04,124.00020560827943,124.7476899409878,123.70120046931628,124.39263916015625,1169500
2020-02-05,125.2522475044418,125.2522475044418,123.91609156504238,124.30852508544922,1673400
2020-02-06,124.64491136084962,125.05603630700364,124.3272290869488,124.93457794189453,469000
2020-02-07,124.73835973168816,124.98129073035456,124.33658758881481,124.45804595947266,669500
2020-02-10,124.40197941070963,125.7287826538086,124.31788956074243,125.7287826538086,833400
2020-02-11,126.28939682852089,126.51363640474732,125.61664958514473,125.83155059814453,724900
2020-02-12,126.31746390733474,126.31746390733474,125.46718391126873,126.15862274169922,1702500
2020-02-13,125.82221918093377,127.39195333306486,125.82221918093377,127.02754974365234,771100
2020-02-14,127.2798646899742,127.91522935733597,127.21445195561788,127.88719940185547,1798700
2020-02-18,127.63492023709402,127.87785125216983,127.40132778736096,127.78440856933594,827000
2020-02-19,128.06465212807285,128.65330934092506,128.04596075028635,128.08334350585938,3795600
2020-02-20,128.04601128549626,128.14879251787036,126.05581361476058,127.55079650878906,1122000
2020-02-21,127.15837241572362,127.26115365573712,126.04647016212773,126.39219665527344,1108400
2020-02-24,122.63600583942771,124.57949625237433,122.59863732992888,123.25269317626953,1250600
2020-02-25,123.71052913159699,123.9628129152356,119.54324870663342,119.83290100097656,1942400
2020-02-26,119.68337751121315,121.76703161661897,118.9919461253195,119.1321029663086,2128800
2020-02-27,117.076500655249,118.18839550756346,113.87161300005447,113.89964294433594,2673800
2020-02-28,109.70432352313509,112.96527099609375,108.82601393512638,112.96527099609375,2381300
2020-03-02,113.05871792100962,118.41265869140625,113.05871792100962,118.41265869140625,2639800
2020-03-03,118.96393531114576,120.54301506274984,115.18908133122306,116.11410522460938,1653800
2020-03-04,118.42199350382637,121.6175427484254,117.65581076617168,121.43067169189453,1545300
2020-03-05,119.00130924640251,120.30942094411141,117.07651020948163,118.04824829101562,1144800
2020-03-06,114.60978259365118,116.85226400967883,113.09610122202541,116.42245483398438,1258900
2020-03-09,108.52703749660591,112.27386183137091,107.91969579152472,108.48031616210938,2251600
2020-03-10,112.12437815866231,113.26431047719686,107.81693272743962,113.15218353271484,5786300
2020-03-11,110.13412788201454,110.85358921042837,106.13502071168463,107.508544921875,2367400
2020-03-12,99.70657714661478,104.733482926755,96.24006685607473,97.87521362304688,2102700
2020-03-13,101.94906098951544,106.04159700477283,97.60424120662385,105.71456909179688,2065900
2020-03-16,95.21227801779116,102.70592020274701,90.802051700417,92.64276123046875,2008900
2020-03-17,95.37112492756388,100.1083795148421,92.64276683026429,99.09925842285156,2252900
2020-03-18,93.12861308907945,96.17465987539487,89.66210284882598,93.76398468017578,1758600
2020-03-19,92.96041460580338,95.50190065097429,90.3161544794882,93.13794708251953,2013100
2020-03-20,94.3526410138735,94.3526410138735,87.65320587158203,87.65320587158203,1170700
2020-03-23,87.60649994353942,87.70928117482129,83.0000573068435,84.42964172363281,2053900
2020-03-24,88.68102767366851,93.65187396970508,88.56890074837152,93.41828155517578,2313200
2020-03-25,94.0236500378672,99.07303092645883,92.390580066702,95.58163452148438,1863500
2020-03-26,97.41177613845223,102.22651878834911,96.66093581182638,101.88864135742188,2227900
2020-03-27,98.36910490749388,103.0055291964106,98.36910490749388,99.89894104003906,1284300
2020-03-30,101.1847583312528,103.32464452643912,100.33068421254588,103.08062744140625,1118500
2020-03-31,102.88353008069528,102.88353008069528,99.61738319980441,99.93649291992188,1086000
2020-04-01,96.12597754087486,97.57134071276948,94.12687510185273,95.06542205810547,1007300
2020-04-02,94.09874031621098,96.82990882976806,93.97672460259679,96.58589172363281,671800
2020-04-03,96.86745000971399,97.23348282354696,93.80778431100191,94.86834716796875,896000
2020-04-06,98.96040436491326,102.2077763354509,98.08755531209925,101.6540298461914,1619900
2020-04-07,105.04218209975659,105.07033736502845,100.77179740061212,100.87503814697266,1228200
2020-04-08,102.2265442124343,104.17872381873988,100.95950711161285,103.72821807861328,1357900
2020-04-09,105.44577806085913,105.6991898185456,103.74700989489305,104.55416107177734,1222800
2020-04-13,104.0379283044825,105.20172452121122,103.01491556280811,104.9858627319336,1003500
2020-04-14,107.1351572346898,109.45336981123464,107.1351572346898,109.07794952392578,1074500
2020-04-15,107.50118578340151,108.4960434188609,106.74096492313885,107.67951202392578,1027800
2020-04-16,108.1299976793829,109.89446343986157,107.94229114591218,109.41580963134766,722600
2020-04-17,111.74339124457298,111.74339124457298,109.6785909357765,111.20841979980469,1062900
2020-04-20,109.63167178860073,111.53692103570819,109.62229147427809,110.0164794921875,887600
2020-04-21,108.52419832918376,109.00285935396336,105.49269521352055,105.89627075195312,741100
2020-04-22,108.12998574055631,109.32194429417942,107.47300578540187,108.72126770019531,748300
2020-04-23,109.56596932336905,110.29803480125638,108.28016458009591,108.43032836914062,708500
2020-04-24,108.30834254552444,110.08219608623665,107.89537950813653,110.00711059570312,635200
2020-04-27,111.36802013637441,111.81851880652584,110.94566957749178,111.40555572509766,860800
2020-04-28,112.57870876914399,112.95412899786284,109.82876579755543,110.0164794921875,1415200
2020-04-29,112.1282184109176,113.36710024377344,111.34922263253776,112.69134521484375,1028800
2020-04-30,112.27837564542072,112.80396683746213,111.22720758242872,111.63078308105469,958600
2020-05-01,109.51905691318468,110.18542445550875,108.3177178419218,108.89961242675781,1656900
2020-05-04,108.41157417737938,110.4106768608353,108.41157417737938,110.3637466430664,861200
2020-05-05,111.38676557762582,113.20754916883986,111.22721429565544,112.10944366455078,749700
2020-05-06,112.91658215922676,113.32015763735133,111.98742267630558,112.0812759399414,544100
2020-05-07,113.17000998476571,113.65805132158972,112.5505654674605,112.88844299316406,2927000
2020-05-08,113.99591389697434,114.38072159099349,113.4140121989009,114.17424011230469,984200
2020-05-11,113.73313330412148,116.32352520120875,113.55480707089698,115.76039123535156,834900
2020-05-12,116.24844897296273,116.56755156251148,113.7237548828125,113.7237548828125,3344300
2020-05-13,113.60172626858316,114.93446124933548,111.34921210529137,112.61624908447266,1368500
2020-05-14,111.6119958733018,113.64864093222045,111.09579937350084,113.57356262207031,928600
2020-05-15,112.46608003028517,114.93445587158203,112.46608003028517,114.93445587158203,800600
2020-05-18,117.15881624205952,117.15881624205952,115.90115961894044,116.05133056640625,866400
2020-05-19,115.91055306786826,116.93356584816667,115.51636505126953,115.51636505126953,989100
2020-05-20,116.97111825139572,117.15883196091299,116.18274215306079,116.65201568603516,668700
2020-05-21,116.73647389344573,116.73647389344573,115.12217905985123,115.57267761230469,830000
2020-05-22,115.84486303687157,116.14519780740626,115.0095567325549,116.1170425415039,943600
2020-05-26,118.16308377458127,118.16308377458127,115.12219311242056,115.24420166015625,1382100
2020-05-27,115.13156377486749,116.08888576637628,112.50363635698999,116.07949829101562,3086300
2020-05-28,116.28596799261766,118.01289093547003,116.12641673039552,116.36105346679688,1060500
2020-05-29,116.61448224148124,118.44464630177687,116.04196791276387,118.18185424804688,738800
2020-06-01,118.40711248045618,119.02654987910768,117.80643571371269,118.820068359375,643600
2020-06-02,119.12038143563643,119.12038143563643,117.3840709481488,118.94206237792969,850300
2020-06-03,119.57088105120947,119.57088105120947,118.27568169707648,118.79188537597656,713600
2020-06-04,118.4727879942751,119.12976801360725,116.59569404127446,117.44976806640625,682500
2020-06-05,118.13492484452594,119.21424827003158,116.7271042089488,118.8012924194336,622400
2020-06-08,118.66051088242473,119.74922180175781,117.92844528552821,119.74922180175781,1682700
2020-06-09,119.47702573488834,120.85669085245206,119.44886331244145,120.20909118652344,1095400
2020-06-10,121.37289092258926,122.68685084268328,121.0913239908294,121.98294067382812,1380500
2020-06-11,119.93691690015817,120.76283564731685,116.14518632178167,116.31412506103516,949200
2020-06-12,119.04531932838741,119.15794756632181,114.92509783453038,116.7834243774414,796700
2020-06-15,115.25495122065146,118.67137421184545,114.99142642977307,118.53961181640625,757500
2020-06-16,121.16546991350702,121.16546991350702,118.68079011399992,120.7231216430664,862500
2020-06-17,121.47605047632645,121.8807441233675,120.72311636629397,121.07134246826172,815200
2020-06-18,120.78900003087776,121.32547047397634,120.35606539620403,121.09017944335938,526100
2020-06-19,122.47369224141953,122.49250518399079,120.65723801155202,121.9748764038086,1173600
2020-06-22,121.89961461036509,123.05724277754766,121.56079485886913,123.04783630371094,538800
2020-06-23,123.95128149458691,124.4124569708547,123.04777220196672,123.25482940673828,434100
2020-06-24,122.93485057011125,123.64072364754372,120.11136544089362,120.90194702148438,734100
2020-06-25,120.77957622377345,122.45484697242769,119.7913511648201,122.351318359375,609300
2020-06-26,122.17250270698746,122.35132617377445,119.84782636080385,119.95135498046875,820000
2020-06-29,120.65722381843095,120.78898620605469,118.78430943962658,120.78898620605469,499200
2020-06-30,120.81722210034131,123.77247658413071,120.81722210034131,123.29248809814453,602600
2020-07-01,123.49953705668092,125.37245852337603,123.06659531245695,124.9677505493164,674300
2020-07-02,126.26656925781273,126.69009019758649,125.64539755359878,125.92774963378906,645800
2020-07-06,127.53712390240258,129.14652060361357,127.41478235227974,128.56300354003906,582000
2020-07-07,128.52534484443902,130.00297911773293,128.0265291070776,128.1206512451172,740300
2020-07-08,129.05242020340674,129.6641855011718,128.25243931390224,129.59829711914062,954600
2020-07-09,130.34177890314535,130.8688283296264,128.30886166298725,130.47354125976562,487700
2020-07-10,130.67120199112762,131.3488411975951,129.15592742680764,131.29237365722656,561800
2020-07-13,132.53473353735865,134.1629433857097,128.2430132402043,128.5818328857422,999900
2020-07-14,128.36535990632058,130.48297894790508,126.30420840808125,130.32298278808594,954100
2020-07-15,131.42417640816515,131.42417640816515,129.1465606272066,130.595947265625,585400
2020-07-16,129.50419310394898,130.3135948493871,128.45007948785087,129.95594787597656,674200
2020-07-17,130.35123174355564,131.04769836832773,129.54183001893807,130.72769165039062,567000
2020-07-20,130.793557801776,134.11586546044055,130.74649673116434,133.8523406982422,518300
2020-07-21,134.77469270807953,134.77469270807953,132.07355640754986,132.4876708984375,552400
2020-07-22,132.7417488778193,133.40998155932914,132.00764219166552,133.09939575195312,395000
2020-07-23,133.36294925159532,133.77706375073166,129.79594365407905,130.43592834472656,516100
2020-07-24,128.40302340336038,129.54183839082532,127.2924565537073,128.9677276611328,669600
2020-07-27,129.58888156546473,131.11356274532875,129.26888923209,131.0194549560547,442200
2020-07-28,130.70883670182468,131.25471344402422,129.65472345160268,129.80531311035156,437500
2020-07-29,130.65236888561756,131.81940283583018,130.53001299302292,131.32058715820312,583600
2020-07-30,129.8617803594171,131.52764434827702,129.34413738423237,131.32058715820312,635000
2020-07-31,132.63828592916542,132.63828592916542,129.85244747482193,131.94183349609375,511000
2020-08-03,132.92055828258952,133.86172207430286,132.83585698798007,133.5887908935547,643500
2020-08-04,133.5417514507586,134.1346893310547,132.89234603158138,134.1346893310547,714200
2020-08-05,134.61467321285602,134.61467321285602,133.86173921089298,134.3323211669922,589400
2020-08-06,134.38880301723214,134.89703962612185,133.50412090879945,134.80291748046875,392200
2020-08-07,134.50176012502507,134.93468755323198,132.42178122021681,133.6829376220703,672800
2020-08-10,134.11590166808278,134.1723692236525,131.28300252913346,132.6288604736328,1616900
2020-08-11,132.54414929486268,132.54414929486268,129.7112503663419,129.95594787597656,1772600
2020-08-12,131.28299218375255,133.99353516468668,131.15122977746427,133.4759063720703,782900
2020-08-13,133.88993502148782,135.0475766452352,133.82406103404048,134.1722869873047,558700
2020-08-14,134.52997738560737,134.74644107314157,133.62645367425495,134.0688018798828,396500
2020-08-17,134.67117202617504,136.59115489513323,134.67117202617504,136.50643920898438,450200
2020-08-18,137.40994058186809,137.6828718162287,136.21465831051484,137.39111328125,916300
2020-08-19,137.61701663479326,137.83348035793944,136.46879527737065,136.70408630371094,457400
2020-08-20,136.3088286666384,138.54880431875145,136.04530380886365,138.30409240722656,353400
2020-08-21,138.53935845930278,139.24523156391305,138.24759987382788,139.0005340576172,635700
2020-08-24,140.40286253217366,140.45934444504974,137.6452584359457,138.5487823486328,901900
2020-08-25,138.548769243719,139.54640086145247,138.02170530057344,139.46168518066406,523700
2020-08-26,140.00753654163822,142.13457614589595,139.7628390976975,141.99339294433594,633900
2020-08-27,142.25695605545874,142.94401622744397,140.70404094661194,141.83343505859375,745100
2020-08-28,142.73693988018638,142.82164119602936,141.73930830864015,142.43576049804688,568900
2020-08-31,142.58632862966667,145.09923448021348,142.51103379551657,144.4498291015625,581300
2020-09-01,145.52274727400933,146.17215261659203,144.91099652692094,146.12509155273438,1237200
2020-09-02,146.89687766638573,147.5274558180108,144.39337799979825,147.17922973632812,1029500
2020-09-03,145.06165521283054,145.21223058339612,138.60526767131822,139.78172302246094,951600
2020-09-04,139.88522605948185,140.68520693519275,132.85472901922037,137.83348083496094,1701600
2020-09-08,133.3723283931042,135.35818458519145,131.98881645846893,132.00762939453125,1225300
2020-09-09,134.86879964181557,136.88288996121256,134.0029305135818,136.09231567382812,1681900
2020-09-10,137.40993677841868,137.96522006259025,133.02410932227042,133.6641082763672,614100
2020-09-11,134.82174514921874,135.0946763947195,131.65943348436682,133.20294189453125,616800
2020-09-14,134.90645319922834,136.76996838190888,134.6523492424278,136.158203125,677400
2020-09-15,138.02172000828006,138.74642044143386,137.4946703699957,138.33230590820312,561300
2020-09-16,138.68990778518625,138.8593103876748,136.54405532087236,136.58169555664062,745700
2020-09-17,134.16293462453513,135.79114436656002,133.4570616058452,135.14173889160156,731600
2020-09-18,136.26172919262498,136.26172919262498,132.62883540697933,134.60528564453125,808600
2020-09-21,132.49708011147936,135.0852813720703,131.2641574451072,135.0852813720703,1411900
2020-09-22,135.26412230868505,136.3558762461842,133.64531870784873,136.14881896972656,4076900
2020-09-23,135.82734862782692,135.9499070558994,132.04703966784828,132.37698364257812,657100
2020-09-24,131.27399849820708,133.93248063281695,130.79321560323777,132.58438110351562,944100
2020-09-25,132.78231027928996,135.9686987176974,132.50891302741366,135.7518768310547,771900
2020-09-28,138.04272495675883,138.04272495675883,136.4966620188486,137.67506408691406,743800
2020-09-29,137.5808031815267,138.23128343709612,137.1565813058744,137.59022521972656,581100
2020-09-30,137.94841842695075,140.1166804333537,137.59017970678025,138.95712280273438,952600
2020-10-01,140.50322452221548,140.86146334249534,139.64535877675166,140.70120239257812,1549100
2020-10-02,137.6656286944448,139.88103012141602,137.1659874168367,137.4488067626953,970600
2020-10-05,138.51410793708735,140.52210998535156,138.51410793708735,140.52210998535156,572100
2020-10-06,140.7106013196097,140.88972070033057,137.88243691190235,138.34437561035156,714500
2020-10-07,139.63591714704012,141.30453838716184,139.63591714704012,140.87088012695312,523000
2020-10-08,142.15297875538437,142.15297875538437,141.11599366258173,141.42709350585938,610900
2020-10-09,142.0587011372044,143.1805419921875,141.98328169315306,143.1805419921875,585800
2020-10-12,144.6511636131862,146.82884759049065,144.41548327997515,145.80128479003906,455000
2020-10-13,146.3858267454364,146.72520713820725,145.36768556712383,146.027587890625,454900
2020-10-14,146.20667926341355,146.58377650790683,144.33067261691968,145.0659942626953,563600
2020-10-15,142.82232184137965,144.39666518104713,142.64320243651383,144.1138458251953,505000
2020-10-16,145.216832064264,145.8955927816752,143.80274963378906,143.80274963378906,463000
2020-10-19,144.5003756889172,145.08485851819933,141.16314732346703,141.67221069335938,876000
2020-10-20,142.1907235397633,142.8883428145695,141.05946031464455,141.389404296875,684100
2020-10-21,141.11595890567713,142.3320630982452,140.55032035089116,140.61631774902344,586300
2020-10-22,141.10656031532304,141.28567971851825,139.27769251875733,140.484375,487800
2020-10-23,140.7483508202337,140.85205078125,139.60765124905433,140.85205078125,442200
2020-10-26,139.73015111841963,141.02167468595127,137.52418674642408,139.27764892578125,766800
2020-10-27,139.27770014546513,139.94702445377368,138.81576136376057,139.49452209472656,861200
2020-10-28,136.93030496346523,137.55250463802386,134.60178158714157,134.818603515625,1213600
2020-10-29,134.95059067923324,136.96801431876963,134.48866630357608,135.5445098876953,768600
2020-10-30,134.9693997161234,135.45961879415296,131.85841671232717,133.14051818847656,875600
2020-11-02,134.1398510120079,135.48795038891572,132.5937881532878,134.19642639160156,1257200
2020-11-03,135.73304112519816,137.62792059648186,135.044858439773,136.61920166015625,1021500
2020-11-04,140.96513688367767,144.02898158783069,140.43721517468197,142.7563018798828,1373000
2020-11-05,146.19724616025871,146.19724616025871,144.40606675027348,145.38650512695312,1576000
2020-11-06,145.1791721639474,145.90507205250964,143.6802477998002,145.35829162597656,778400
2020-11-09,149.317649834054,149.317649834054,141.14425659179688,141.14425659179688,1573800
2020-11-10,140.36187160557375,140.94635461579267,137.6279836841289,139.390869140625,1345700
2020-11-11,140.89915200498152,142.35093668558093,139.60761385737075,142.22837829589844,1101600
2020-11-12,141.99271294083337,143.16169282228213,141.1914082672826,141.84188842773438,2177200
2020-11-13,142.5489394940769,142.6997640176669,141.29511803964905,142.50180053710938,420000
2020-11-16,143.25600940525513,143.25600940525513,141.870207224453,142.7280731201172,636100
2020-11-17,143.2936767355198,143.4633597111656,142.57721353036638,142.77517700195312,3719000
2020-11-18,143.24651100643547,143.6707327510479,142.06810927985276,142.0963897705078,586400
2020-11-19,142.3414861376722,143.53873176326266,141.71928666285194,143.24649047851562,1020700
2020-11-20,143.30313929744364,143.69908073737528,142.49239795335686,142.5583953857422,730900
2020-11-23,143.29369927266873,143.81219908778476,141.95503617669118,142.64321899414062,1165000
2020-11-24,143.66131952763692,143.7273169330713,142.0963984863974,143.3502197265625,1008600
2020-11-25,143.47279966904324,145.1131260132043,143.47279966904324,144.93402099609375,605000
2020-11-27,145.57504453297878,146.8760047366654,145.57504453297878,146.5931854248047,416700
2020-11-30,147.17768089530517,147.57362221236227,144.49093316139155,147.2908172607422,1230500
2020-12-01,148.8463227727424,148.8463227727424,146.45181607839945,147.38510131835938,862000
2020-12-02,146.00873784021394,146.77234009651175,144.62293582515827,146.66864013671875,707900
2020-12-03,147.064556788269,148.16753923800636,146.86657894020848,147.13055419921875,690800
2020-12-04,147.69617194097685,147.96956922453936,147.08340873539987,147.89414978027344,765300
2020-12-07,148.00726906030474,149.29879285597912,148.00726906030474,149.22337341308594,868000
2020-12-08,148.63889415840524,150.21323730523915,148.308950270983,149.89271545410156,1399800
2020-12-09,149.96816151386022,150.01530047322586,145.50909214585263,146.22555541992188,1213700
2020-12-10,145.3205082150378,148.02612860383533,144.60404507947516,147.7527313232422,720900
2020-12-11,146.82888729669,147.66790893442237,145.69762426831232,147.564208984375,762700
2020-12-14,148.36710154259112,149.51005001594717,148.29153243812686,148.4993438720703,875900
2020-12-15,149.87844744377645,150.02014492631375,148.65047466178794,149.9067840576172,612500
2020-12-16,150.18070505453971,150.84191665018028,149.09441547789353,150.5963134765625,641600
2020-12-17,151.7393042717136,152.66500067641374,151.4086912062249,152.61778259277344,847000
2020-12-18,153.4867995595879,153.4867995595879,151.25756127787233,152.93893432617188,1691700
2020-12-21,151.38039165476675,153.18456682226198,150.5019275319577,152.84451293945312,607000
2020-12-22,153.75130465982176,153.82687377929688,151.91879314922326,153.82687377929688,547300
2020-12-23,153.86462028683334,153.9685260036145,152.18324735225315,152.3438262939453,606900
2020-12-24,152.74999896058986,153.43009203070275,152.353257584137,152.77833557128906,299200
2020-12-28,154.2708420236821,154.30861937887627,151.3709363557507,152.0888214111328,504600
2020-12-29,152.7405976544032,152.96730503324102,150.77584361115336,151.64486694335938,629000
2020-12-30,152.35327223798737,152.43829649159488,151.4748083951544,152.2021484375,375300
2020-12-31,151.9565901422238,152.38166829587846,151.4181799147123,152.3533172607422,568800
2021-01-04,152.9861606581963,153.49623410967874,148.9999803793275,151.2008819580078,1049100
2021-01-05,150.50188208716884,152.7027837178116,150.50188208716884,152.57054138183594,811800
2021-01-06,150.7474556187894,153.49622219545856,150.20904559586728,151.38978576660156,1130400
2021-01-07,152.94839843577788,156.42450593447123,152.94839843577788,156.0749969482422,788900
2021-01-08,157.7279911097265,158.7576074939018,156.4150086149208,158.65370178222656,1287000
2021-01-11,157.35964153342385,158.3420256826417,156.04665869834946,156.70787048339844,982700
2021-01-12,156.9722884869215,157.8602072552098,156.04659238125768,157.63351440429688,700700
2021-01-13,157.36906189728217,158.79539089071073,156.84007817283242,158.18141174316406,787600
2021-01-14,158.73875427777682,159.19215458997283,156.9912525881285,157.2557373046875,8034600
2021-01-15,157.51074899017672,157.86024349111173,155.11149114952426,155.527099609375,2269300
2021-01-19,156.84952808894462,157.37849738242312,155.97104990179963,157.29348754882812,1266500
2021-01-20,159.02209086784012,160.77903280636133,158.80482430031782,160.46731567382812,1469800
2021-01-21,160.95851673809167,161.3930355233365,160.20285445418892,161.11911010742188,1078100
2021-01-22,160.28784704851788,161.46858725670916,160.28784704851788,161.17576599121094,661300
2021-01-25,162.46043546061125,163.42390923253782,158.2664433271224,161.67642211914062,732600
2021-01-26,162.13922611436055,162.13922611436055,159.68329533394575,159.93833923339844,1318400
2021-01-27,158.1436083995644,158.17194500963177,153.571786073164,154.4974822998047,1144200
2021-01-28,154.5636498356571,158.97489435181393,154.5636498356571,157.057373046875,897100
2021-01-29,156.386703118689,157.16127574407435,153.22232747596067,154.78089904785156,1054700
2021-02-01,156.51887036795821,158.9086866519715,155.12087843259218,158.5969696044922,1120800
2021-02-02,160.46734520103618,162.3092973109999,160.39177608712296,161.8275604248047,2604900
2021-02-03,163.27277624214167,163.27277624214167,161.0624194221373,161.35525512695312,1052700
2021-02-04,162.02589091233685,163.16885375976562,161.5158174913901,163.16885375976562,613600
2021-02-05,163.69783426967405,164.57629811405482,163.13107317351432,164.46295166015625,709400
2021-02-08,165.6248073799906,166.43715731959975,165.09583800784222,166.059326171875,2841300
2021-02-09,165.50201802087665,166.29547206872724,165.46422625859756,165.96485900878906,1216700
2021-02-10,166.95671939619467,167.03228852354164,163.82066547131262,165.3981475830078,825700
2021-02-11,166.58831061185754,167.39121989006335,165.55870838984634,166.93780517578125,768800
2021-02-12,166.70165490597765,168.26024094095663,165.96487402156413,168.1752166748047,525100
2021-02-16,168.79860012786412,169.44093023078267,166.81496542766968,167.74066162109375,1805300
2021-02-17,166.14432747519834,166.6260643257773,163.93398510665918,166.31436157226562,712800
2021-02-18,164.34961236771875,165.69093164618846,163.1121844009608,165.14306640625,578800
2021-02-19,166.32380874895765,166.67330327683814,164.68021300919366,164.9352569580078,629800
2021-02-22,162.85715112055829,162.9138243486728,158.89930733944612,159.05044555664062,821400
2021-02-23,155.15878209213935,158.44597486191304,150.8136645895751,157.67140197753906,4211000
2021-02-24,156.83062294926424,158.84260870552814,155.00756714094226,158.75759887695312,1673700
2021-02-25,157.57690676881595,158.85209782587418,151.76765501998693,152.64613342285156,2155800
2021-02-26,153.97799020527424,155.68771442623117,151.5787320339158,153.87408447265625,2657800
2021-03-01,156.3960832256141,158.76700363644824,155.55538262241564,158.5969696044922,1506700
2021-03-02,159.2582749395908,159.3716214085863,155.66882115026786,155.72549438476562,1169700
2021-03-03,155.32878559438907,155.58382959295383,149.46286010742188,149.46286010742188,2812700
2021-03-04,149.47229978865496,150.2846497923615,143.03961372907062,145.34442138671875,3596400
2021-03-05,146.9218538388081,146.9218538388081,139.49735910630142,146.6668243408203,3726500
2021-03-08,146.61959986522484,147.74366686964098,141.65105016917767,141.68882751464844,2951900
2021-03-09,146.04339880573875,149.63285200385053,145.90171574283067,148.7732696533203,2181100
2021-03-10,151.38982042833558,151.99435895763148,148.25376689844495,148.46157836914062,2115300
2021-03-11,151.41814302191702,154.0063166045045,151.07808922984947,153.43011474609375,1544300
2021-03-12,150.97420145989818,152.13604604875445,149.67065936638306,152.04159545898438,1453800
2021-03-15,152.17379933718027,153.8268355802016,151.4842366982065,153.7512664794922,872400
2021-03-16,154.9131367146881,155.48933859241637,152.12659232108473,153.13729858398438,856000
2021-03-17,151.37090079591567,154.60140440623476,150.24683376624327,153.5906982421875,822900
2021-03-18,151.78652297289736,151.78652297289736,148.2726388347018,148.41432189941406,1138000
2021-03-19,148.65992322756628,150.227935306229,147.450846379441,149.80287170410156,1325200
2021-03-22,150.9080871267291,153.1184444505345,150.70973078040709,151.91880798339844,838000
2021-03-23,151.96600696703587,153.04284156382695,150.66246503969202,151.1253204345703,3722600
2021-03-24,151.5409354533881,151.5503906009025,147.38473510742188,147.38473510742188,1756900
2021-03-25,145.81768430049158,147.6701839277335,144.60789392337645,147.10308837890625,1232300
2021-03-26,147.65123568521113,149.76837546515569,146.45089194760334,149.7211151123047,848800
2021-03-29,148.86108014888373,149.67390948085603,147.40555593303765,148.728759765625,1229100
2021-03-30,147.58510569876165,149.1351504808807,146.9140575525005,148.92723083496094,796400
2021-03-31,150.02358525003723,152.9724616768014,149.93852525108844,152.03675842285156,825200
2021-04-01,153.90814201465574,155.15574628439973,153.90814201465574,154.44688415527344,1431300
2021-04-05,156.0347380347206,157.046054990522,155.53380991962723,156.63963317871094,847600
2021-04-06,156.54507625140246,158.49208141581047,156.4883696034035,157.5941925048828,834100
2021-04-07,157.18782313872825,158.20858640793287,156.7341553819166,157.50917053222656,771200
2021-04-08,158.71894709553234,160.00435098012034,158.71894709553234,159.98545837402344,940100
2021-04-09,159.02140363846493,161.06293002308817,158.8796369819648,161.02511596679688,627500
2021-04-12,160.7037811742292,161.94192481068413,159.76807790258925,161.7718048095703,538400
2021-04-13,162.48066876960866,165.1743364362594,162.48066876960866,164.947509765625,759400
2021-04-14,165.40120463942466,165.61858504169257,162.2444079664054,162.4995880126953,916800
2021-04-15,164.4843475020191,165.92097861567603,164.22915312811796,165.87371826171875,965400
2021-04-16,165.73196414538845,165.92099115366636,164.33313255609204,165.372802734375,922700
2021-04-19,164.44657395400435,164.82462800195339,162.12149973578897,163.0760955810547,903500
2021-04-20,163.16117981047478,163.83222794920675,160.56201841449732,161.5449676513672,675600
2021-04-21,160.51473202795293,163.04772561890775,160.36350465546238,162.9154052734375,660800
2021-04-22,163.3218456069967,164.3993155203072,161.0818313600277,161.81906127929688,1429000
2021-04-23,162.36725620126896,164.9758785322963,162.36725620126896,164.40878295898438,1104400
2021-04-26,164.59778227164514,166.11947356769755,164.20082120595805,165.9777069091797,582300
2021-04-27,166.35574680238255,166.65820154395448,165.15541740408807,165.42950439453125,774100
2021-04-28,165.33499347135003,165.81702894154077,164.37095137464195,164.7868194580078,810900
2021-04-29,166.28011212315047,166.28011212315047,162.47116153612592,164.06846618652344,801100
2021-04-30,162.54679591988685,164.2575140910766,162.53734961739042,162.76419067382812,648400
2021-05-03,163.54870205404902,163.72828280927772,161.45048293282608,161.64895629882812,839900
2021-05-04,160.12721569197018,160.12721569197018,156.10088428708787,158.4921112060547,1212800
2021-05-05,159.65462276940707,160.33513143937463,157.19724316948802,157.6320037841797,1210800
2021-05-06,157.4807855718133,157.87774658203125,155.5621334781756,157.87774658203125,1363400
2021-05-07,159.3616549282239,160.94005283443855,159.02140053742193,159.4656219482422,1702100
2021-05-10,158.88909231093942,158.88909231093942,155.4014881445512,155.4109344482422,1380400
2021-05-11,151.67760004405815,156.12926089631588,151.56418670983234,155.7322998046875,1986300
2021-05-12,153.17090763956642,154.45631138519215,150.59065384628775,150.930908203125,1847700
2021-05-13,152.44316175277646,153.43557164627842,149.91016792813411,151.37515258789062,2006200
2021-05-14,153.58681382573647,155.2691790018959,152.60386456286082,154.92892456054688,1179700
2021-05-17,153.9364776611328,154.569726026448,152.2068525341517,153.9364776611328,1528500
2021-05-18,154.4090879013316,155.31643787683385,153.1709442138672,153.1709442138672,1164400
2021-05-19,149.99523820919703,153.2654621615087,149.97633117913605,153.20875549316406,1242800
2021-05-20,153.59623764893462,157.00822786740105,153.59623764893462,156.6207275390625,831600
2021-05-21,157.5942368740112,157.9722909149972,155.97802484184604,156.00637817382812,683000
2021-05-24,157.19721353339744,159.2576317576944,157.05543250781395,158.69053649902344,737500
2021-05-25,159.54121759972196,159.83421159887385,158.59606822344617,158.9646759033203,1402200
2021-05-26,159.68302019112843,160.39188238294034,158.93635836136204,160.14614868164062,928800
2021-05-27,160.53364722560832,161.25195564874397,159.98545878880606,161.0440216064453,1639400
2021-05-28,161.67727003641428,161.67727003641428,160.44857281060484,161.0440216064453,901000
2021-06-01,162.64132028913076,162.82090099345228,161.62055714496327,162.18765258789062,938400
2021-06-02,162.55626675018894,162.55626675018894,161.19524917062114,161.7528839111328,1121800
2021-06-03,160.3257575123462,161.77183548335847,159.75866189076305,160.7038116455078,873500
2021-06-04,161.2613858008369,162.37666959072388,161.2613858008369,162.30105590820312,591900
2021-06-07,162.34835592628684,162.41450890100745,161.66784703917835,162.36724853515625,478500
2021-06-08,162.9532138094527,162.9532138094527,161.11962164014398,162.272705078125,449200
2021-06-09,162.0837007723864,162.31052743336218,160.85500347869657,160.9400634765625,478500
2021-06-10,161.48486911886482,162.3361422652488,160.4160690772347,160.79440307617188,851200
2021-06-11,160.86060410503512,161.6456463562487,160.81330875155444,161.58889770507812,2182900
2021-06-14,161.8820980567127,161.8820980567127,160.2174085241661,160.93624877929688,553600
2021-06-15,160.62416200176204,160.93627962251333,159.47022450756305,160.1228485107422,500700
2021-06-16,160.1417772874453,160.3687863642173,158.3257479708237,159.72560119628906,546400
2021-06-17,159.79177780703105,160.18903276809183,156.73668870939954,158.20274353027344,783400
2021-06-18,157.0015288683826,157.0109821655788,155.68679893236902,156.01783752441406,572300
2021-06-21,156.26375773126207,158.77025241924272,156.26375773126207,158.54324340820312,617000
2021-06-22,158.94056091795582,160.14179395472124,158.07984874804822,159.6499481201172,492600
2021-06-23,159.79179667367112,161.30514702317734,159.79179667367112,160.84169006347656,549300
2021-06-24,161.95776930640386,163.22521831918246,161.86319303725097,162.8563232421875,612000
2021-06-25,163.60357626434686,163.7359946066008,163.13065155165174,163.2157745361328,633500
2021-06-28,163.41441937892506,163.631960719123,162.48747649326523,163.48062133789062,404600
2021-06-29,164.10486621887802,164.45482586849008,163.3481838339592,163.68869018554688,467200
2021-06-30,163.5278981994623,164.22783193409344,163.2536082304608,164.0386505126953,427700
2021-07-01,164.1238131542026,164.6156445143962,163.58467199887096,164.3224334716797,768300
2021-07-02,164.92778089892198,164.92778089892198,164.05760104754762,164.5021514892578,377400
2021-07-06,164.18053874089546,164.18053874089546,161.72132455549476,162.7428436279297,491300
2021-07-07,162.7239200285753,163.33873078147178,160.851142308286,162.09967041015625,705400
2021-07-08,158.8553972267598,160.8416866570323,158.2122265891574,160.19850158691406,668200
2021-07-09,162.0713076244183,163.64140672908343,161.25787652717472,163.49008178710938,555600
2021-07-12,162.9415063235483,165.41962753076487,162.89421095945633,165.2588348388672,1324900
2021-07-13,165.04124948325574,165.04124948325574,163.45221515501663,163.55625915527344,645000
2021-07-14,164.51156957389338,164.8142482917641,161.8632029551028,162.364501953125,477700
2021-07-15,161.94836316372596,163.01717778721502,160.7755045111139,161.98619079589844,458300
2021-07-16,163.24412310638306,163.24412310638306,159.86744869544634,160.17958068847656,303800
2021-07-19,157.90009935992234,158.06089202420236,155.923277600077,157.97576904296875,2235400
2021-07-20,158.39193649777275,162.16586611972542,158.14600643307352,161.62673950195312,759100
2021-07-21,162.49694947819526,164.4170228380358,162.32668906067516,164.39810180664062,942300
2021-07-22,163.74544329352415,164.52104672810862,163.00768191709898,163.8494873046875,404600
2021-07-23,164.7196454983054,165.56145077590844,164.32239053463465,165.39120483398438,6137000
2021-07-26,165.49525941318709,166.32761144696354,165.42904303208417,166.04385375976562,2147900
2021-07-27,165.13583370910632,165.13583370910632,162.57259006590937,164.36024475097656,754200
2021-07-28,164.82371035472414,166.19520352330196,164.3318790608024,165.49526977539062,644700
2021-07-29,165.53312344436407,167.24512324174708,165.53312344436407,166.53573608398438,610000
2021-07-30,165.34394443158152,166.96135338429613,165.1074820628086,165.55203247070312,710100
2021-08-02,166.33707651553647,167.91664328594797,165.3155574288449,165.4196014404297,936600
2021-08-03,166.3181345344359,167.40586986988862,164.2750966184247,167.3302001953125,1082300
2021-08-04,166.84782937504258,168.07743648882743,166.374904672242,167.00863647460938,752100
2021-08-05,167.7274605826056,169.4110712069152,167.59504225594694,169.0421905517578,678600
2021-08-06,169.33539891225897,170.32854356310426,169.30702458787894,169.9691162109375,615500
2021-08-09,169.6759084635148,172.09728040674833,169.28810677959444,171.4257354736328,608300
2021-08-10,172.05944147312553,172.89177900357194,171.50139387637427,171.99322509765625,639500
2021-08-11,172.30538293341448,172.43780127170444,170.5555702083339,171.87030029296875,688800
2021-08-12,171.75678247477018,172.27700251126078,171.01902112575291,172.15403747558594,413900
2021-08-13,172.9958204503278,172.9958204503278,171.01899899993344,171.3311309814453,417500
2021-08-16,170.1772348985685,170.1772348985685,168.28553595870113,169.95022583007812,561500
2021-08-17,168.69226122183147,168.91925586114974,166.11954947109436,167.8599090576172,931800
2021-08-18,167.86937893951466,168.65443582058256,166.5546486043573,166.60194396972656,495100
2021-08-19,165.06016770777902,166.25194714605843,164.05756968876145,164.96559143066406,928700
2021-08-20,165.29661422152154,166.2897588474848,165.1547426031759,166.1667938232422,407000
2021-08-23,167.6328715157942,169.6853628153118,167.5572018380336,169.3732452392578,501000
2021-08-24,170.01645830122362,170.83934279949108,169.9880839690433,170.70692443847656,487000
2021-08-25,170.61232194082842,172.65534570665633,170.61232194082842,172.1067657470703,350600
2021-08-26,171.97432923743267,172.69316952052748,170.83929851436744,171.05685424804688,427400
2021-08-27,171.42575071589707,173.44040012689072,171.3879086576295,173.42149353027344,534600
2021-08-30,173.68632423532696,173.97006749999366,172.51346582214592,172.9107208251953,563400
2021-08-31,173.08099965108252,173.2985409880023,172.04055946143572,172.37161254882812,556900
2021-09-01,172.9296172831598,172.9296172831598,171.72838471418794,172.18238830566406,783800
2021-09-02,172.8728614841088,173.85653829701747,172.57965054273734,172.96743774414062,478100
2021-09-03,172.44729709843244,173.28910262168037,172.32433203837326,173.18505859375,285100
2021-09-07,173.02422799324586,173.65795980716615,172.69318935476056,173.21340942382812,310400
2021-09-08,172.86344175717662,172.94857917711417,170.79204356736574,171.6716766357422,379300
2021-09-09,171.55816650042527,173.40256991930266,171.55816650042527,172.33375549316406,563700
2021-09-10,173.47822359385444,173.94168051409042,171.08522601922044,171.18927001953125,628300
2021-09-13,172.0499968346147,172.43779854508776,169.7705107924179,171.5770721435547,471800
2021-09-14,171.6716116601828,172.6174607602389,169.80828777847134,170.27175903320312,1032700
2021-09-15,170.49880857161503,172.64589076234697,170.1583022084704,172.55130004882812,510400
2021-09-16,172.56075239097433,173.15664208146603,171.52031236511826,172.57020568847656,570800
2021-09-17,172.61752693994308,172.7215709581391,170.50828667926126,171.2271270751953,593600
2021-09-20,167.32074527008743,167.61397069370236,164.3602466005075,166.66812133789062,653200
2021-09-21,167.92608011235416,168.28550746848464,166.07222354734614,166.6775665283203,3432900
2021-09-22,167.99232671958526,170.4609944396784,167.99232671958526,169.4867706298828,831500
2021-09-23,170.6501330273651,173.65794137771405,170.6501330273651,172.9769287109375,649800
2021-09-24,171.81523522647964,173.5777203786288,171.81523522647964,173.32188415527344,315100
2021-09-27,173.26501092336315,174.14625339396312,173.26501092336315,173.76722717285156,1195300
2021-09-28,172.46901279603014,172.85752402607747,169.12405689794258,169.5030975341797,3834900
2021-09-29,170.1285075559494,170.28960888048172,168.04383443893755,168.223876953125,806000
2021-09-30,169.05777848156453,169.22833596873414,166.3287430154454,166.39508056640625,1144800
2021-10-01,166.69826820148543,168.95351317877854,165.05895888601026,168.0817413330078,1105300
2021-10-04,167.6268823803086,168.1385836350692,165.0210375953981,165.78858947753906,719900
2021-10-05,166.8119437647743,169.09561458213938,166.14864078807003,168.11013793945312,698700
2021-10-06,166.5372031107686,168.3849814199281,165.42853612527284,167.98699951171875,1173100
2021-10-07,169.59782531311458,171.2276636946688,169.59782531311458,169.92001342773438,629900
2021-10-08,170.2706283065252,170.70650694756046,169.2661959627503,169.6262664794922,312100
2021-10-11,169.4462589924419,170.92448144806337,168.20491707293735,168.24282836914062,240400
2021-10-12,168.9251025926977,169.22832069549725,167.80695059499632,168.4039306640625,624000
2021-10-13,169.00088431159202,169.398866142441,167.44685382302453,169.133544921875,598200
2021-10-14,171.104507200874,172.36477572721176,170.57385031845826,172.3363494873047,700300
2021-10-15,173.72929783096205,174.73373022561333,173.3123603556905,174.2978515625,597400
2021-10-18,173.75774230629915,175.64343173683187,173.59665543920693,175.61500549316406,551800
2021-10-19,176.3636000853677,176.78053763452192,175.61501818314957,176.46783447265625,1218600
2021-10-20,176.24986736736307,177.064786687311,175.89926741934764,176.68576049804688,503300
2021-10-21,176.22146940523888,177.22590198100508,175.8898105922181,177.08377075195312,543000
2021-10-22,176.6384094282579,177.90816328864474,175.7855786652344,177.00796508789062,938700
2021-10-25,178.41984533533437,180.2202561468874,177.70916028157183,179.94544982910156,634400
2021-10-26,180.90249589325666,181.90692834997463,178.9694246537154,179.67063903808594,1302100
2021-10-27,179.42430197811154,179.75594634562987,177.40595169033986,177.47227478027344,880400
2021-10-28,178.60936658631823,180.3718660355376,178.41983901155947,180.3623809814453,528500
2021-10-29,179.80332774132464,180.9309503973728,179.6232852051253,180.6845703125,792600
2021-11-01,181.802697844979,182.54180908203125,180.32447537087452,182.54180908203125,1123800
2021-11-02,181.6984777811165,182.6460578477716,181.4142008693351,182.51339721679688,1902200
2021-11-03,182.21013960187835,183.65046515365282,181.32889720134077,183.59361267089844,683200
2021-11-04,183.54623341200593,183.54623341200593,181.48998665570224,182.90188598632812,742100
2021-11-05,183.45150171399197,184.01057046801836,181.65109096080803,182.66500854492188,689600
2021-11-08,182.90188458331212,184.06740386430207,182.54179957824104,183.16720581054688,764700
2021-11-09,182.81659523741894,182.95874090715736,179.15895046248315,180.3907928466797,2870300
2021-11-10,179.32003101182667,180.6087402939301,177.00793367108915,178.50511169433594,1239400
2021-11-11,179.45273382329776,179.93599449563328,178.82732745279836,179.0073699951172,630500
2021-11-12,179.51902206797564,179.89806273057616,178.6567208268477,179.8032989501953,879900
2021-11-15,180.17289232175264,180.17289232175264,178.64728767497667,179.2537384033203,594200
2021-11-16,179.2632038958236,180.61825101429378,178.78941382595337,180.18235778808594,592700
2021-11-17,179.98336941636776,180.0117956631132,178.3061485637611,178.80836486816406,4786800
2021-11-18,179.4811718032646,179.4811718032646,177.2827787665074,178.76100158691406,631900
2021-11-19,178.06924390382704,178.6662239710431,177.08376699912725,177.5859832763672,592800
2021-11-22,179.08313041620892,180.3149727184524,177.22586745121674,178.04078674316406,1332500
2021-11-23,178.25874734981255,179.27266490361401,176.325690485966,178.07870483398438,738700
2021-11-24,177.30168831735895,179.13999576794475,176.43938707669483,178.89361572265625,704700
2021-11-26,175.04646835453227,176.29728103060359,174.4873995639814,175.34970092773438,739200
2021-11-29,177.8228474147717,178.59985541374186,175.95611385599614,178.04078674316406,1133300
2021-11-30,176.60047937628445,177.44382499507725,173.16077381997755,173.5492706298828,1514700
2021-12-01,176.21195484114165,176.21195484114165,169.80630581694658,169.83473205566406,1049500
2021-12-02,169.92005858387103,173.42610181678663,169.92005858387103,172.67750549316406,1653700
2021-12-03,173.79567629818254,174.20312881657594,167.18155653526878,168.93458557128906,1938200
2021-12-06,168.88719305492324,169.19042561981058,165.91179219185764,168.46078491210938,1849000
2021-12-07,171.2561385587094,174.16521625539275,171.2561385587094,174.15573120117188,5275500
2021-12-08,173.98515946310505,174.60108066213533,173.02810889535507,174.3168182373047,993200
2021-12-09,173.9662300309174,174.4589757397495,171.44566345214844,171.44566345214844,1001200
2021-12-10,172.81966609621603,173.43558738773692,171.47410406724225,173.26502990722656,1919700
2021-12-13,172.92780148740587,173.2222656202015,170.50557454901198,170.54356384277344,1085300
2021-12-14,168.2923196524795,169.1947139163774,166.63950278913336,168.5012969970703,1814900
2021-12-15,168.61526693167968,172.28184939696058,167.47539981429736,172.2058563232422,1635500
2021-12-16,173.6592074674715,174.0581602419755,168.6057766686938,169.47967529296875,2091500
2021-12-17,168.0263664545387,169.5461991913042,166.1455846757958,167.617919921875,1394400
2021-12-20,165.71813154031278,165.765614535451,163.48587998926442,164.86322021484375,1203500
2021-12-21,166.77251006049767,168.71028295246245,164.90122205746079,168.64378356933594,837800
2021-12-22,168.4633014227338,170.74303574064626,168.4633014227338,170.64804077148438,839400
2021-12-23,170.99951131568957,172.6998111152819,170.99951131568957,172.12037658691406,581500
2021-12-27,172.58588380348903,175.21708876291592,172.58588380348903,175.20758056640625,558500
2021-12-28,176.0624640299239,176.0624640299239,173.526239980288,173.78271484375,587500
2021-12-29,173.99166557592264,174.34312087612435,172.7663116277887,173.9441680908203,573400
2021-12-30,173.59271672295833,174.49511098355413,173.10827715001477,173.22225952148438,520700
2021-12-31,172.91829819005127,173.61172964506943,172.69033343263047,172.70933532714844,485900
2022-01-03,173.98218250327952,174.25764474298202,171.8544196908318,173.0797882080078,1385300
2022-01-04,173.69721409701458,173.9916782341954,171.00901857966304,172.48135375976562,1200900
2022-01-05,172.0919279405395,172.0919279405395,166.59205976455047,166.69654846191406,1704000
2022-01-06,166.60149251582723,168.29229845880687,164.74920673494464,167.28541564941406,1592500
2022-01-07,167.46591425445112,168.27331352533065,164.99618996826055,165.74661254882812,799700
2022-01-10,164.09381346754097,166.46854304015372,161.46260904271028,166.32606506347656,1578900
2022-01-11,165.98406224943102,168.27328997394756,164.7586939771896,168.1973114013672,1198100
2022-01-12,168.98574478088696,170.13512023197154,167.80788822964496,168.88125610351562,769700
2022-01-13,169.26117318280967,169.39415741656074,163.80879061062694,164.1697540283203,1304600
2022-01-14,162.35548676089604,164.3217695266492,161.4530925495366,163.5238494873047,2067900
2022-01-18,160.90215320277036,161.7000587458133,158.88838745293899,159.27783203125,1882200
2022-01-19,160.60771699964823,161.42462457683692,157.37807598774427,157.4635772705078,1557300
2022-01-20,158.28047678848054,160.8356880740314,155.53529003994942,155.7252655029297,2585400
2022-01-21,154.58537716792947,156.09570146000266,151.80218700950462,151.97317504882812,3182100
2022-01-24,148.192614731599,152.98007752782934,143.77562365237813,152.7805938720703,4551100
2022-01-25,149.67445447260891,152.49561971966077,148.03113126023203,150.3773651123047,3220100
2022-01-26,153.46453292475522,155.43081611343155,148.63908033722984,150.5388641357422,4223900
2022-01-27,152.5146057037702,153.56898604752257,148.06911960202288,148.66754150390625,3185200
2022-01-28,148.1926280461329,152.55264282226562,146.24536127349535,152.55264282226562,2657300
2022-01-31,152.52414143881447,157.1501101140255,152.46713575263948,157.1121063232422,1854300
2022-02-01,157.99551688372756,159.1353842318263,155.81076267825517,158.92640686035156,2253000
2022-02-02,160.35125815720622,160.61722674432826,158.32798366055547,160.1707763671875,1766400
2022-02-03,157.83402995775452,159.42034757461442,155.92473810309033,156.41868591308594,2406400
2022-02-04,156.4377107143792,159.97130999906278,155.69679613799727,158.45147705078125,1934600
2022-02-07,158.71742414897136,159.69581158514077,157.58705053971562,158.06199645996094,1285800
2022-02-08,157.4160439078264,159.56279379859993,156.69413147856892,159.13534545898438,1741900
2022-02-09,160.43669723157464,163.1248923964128,160.43669723157464,163.0109100341797,1773300
2022-02-10,160.28473567827893,164.01780321857063,158.99288234619328,159.96176147460938,1364300
2022-02-11,159.8668036813649,160.75019615806323,154.51890784651505,155.3358154296875,1805900
2022-02-14,154.68991339869757,155.71578397330063,152.72363005993904,154.14846801757812,1184300
2022-02-15,156.00069038189704,157.84348236920263,156.00069038189704,157.75799560546875,737400
2022-02-16,156.684672897578,158.36598569290274,155.82977594765737,157.8815460205078,915800
2022-02-17,156.2762092660348,156.36169605285787,152.22016705888257,152.52413940429688,946000
2022-02-18,152.55261902503253,153.2935334216445,149.92141485059386,150.75732421875,1310700
2022-02-22,149.5889584150273,151.84970556451646,147.52769492339843,148.9430389404297,1851500
2022-02-23,150.29188720044465,150.9283129901978,145.39995005089463,145.68490600585938,1246600
2022-02-24,140.94494232634446,150.10189820509024,140.72645678829608,149.80743408203125,1410500
2022-02-25,149.95937910321953,152.87555321116474,149.08548058888357,152.74256896972656,960500
2022-02-28,150.89033234448436,153.78749101017416,150.74783986463407,152.9040985107422,684900
2022-03-01,152.7045776094847,153.06554107740118,149.49395366386747,150.5103302001953,1247200
2022-03-02,151.52675913795753,154.39542222482868,150.89982700869427,153.84449768066406,2162900
2022-03-03,154.30994864511192,154.3669398446155,150.69086253462143,151.6122589111328,1177300
2022-03-04,150.21585460794822,150.51031868010114,147.67964581638532,149.19947814941406,1115900
2022-03-07,149.06653076944272,149.1425238616948,143.20569941263076,143.2816925048828,2550200
2022-03-08,143.23417117925152,146.19784330718687,141.58136880391237,142.55026245117188,2584200
2022-03-09,146.15034590995663,149.0665060589459,145.4664226872612,148.2686004638672,1322300
2022-03-10,146.2073410064157,147.83166232730878,145.30494671445214,147.54669189453125,1497200
2022-03-11,148.32558502837622,148.75304789412613,144.59251755749997,144.69700622558594,1001300
2022-03-14,144.82997782649858,146.311806448599,142.4647424524869,143.03468322753906,1200700
2022-03-15,143.7661486052501,146.91978225836252,143.25319884914475,146.69180297851562,863000
2022-03-16,148.41110917857065,151.84971306793312,147.16673866890352,151.80221557617188,1283300
2022-03-17,151.0992933496396,154.5853944648036,150.90930339708916,154.49989318847656,689500
2022-03-18,153.81596966689517,157.6440468920978,153.81596966689517,157.5110626220703,768000
2022-03-21,157.41607315234702,158.3659649698272,155.6017763023522,157.31158447265625,995500
2022-03-22,157.7485634840546,160.56972924787055,157.7485634840546,160.1707763671875,574100
2022-03-23,158.812411713281,159.91428967539414,157.41606961344073,157.50155639648438,1181000
2022-03-24,158.0889808540696,160.18350219726562,157.57486222142748,160.18350219726562,542000
2022-03-25,160.19297915668102,160.64997661560292,158.69825840056382,160.1263427734375,628800
2022-03-28,160.2596536552924,162.163766432718,159.3361577960628,162.1542510986328,453400
2022-03-29,163.8489059440895,164.81047764127507,162.14471691843883,164.45822143554688,531700
2022-03-30,163.86793780477396,164.2106786791657,161.74485616666163,162.53506469726562,1168000
2022-03-31,162.36371834298944,163.4681074322722,160.0692730883209,160.2025604248047,855100
2022-04-01,160.69756300523,161.07839420962048,159.06955500403885,160.4595489501953,579300
2022-04-04,160.65002021278778,162.29707390218954,160.64049035029143,162.2304229736328,494100
2022-04-05,161.6686838196858,162.04951506978088,158.26032039927549,158.69827270507812,685100
2022-04-06,156.72752323926042,157.0797939932375,154.52827523303,155.95635986328125,777300
2022-04-07,155.5279561936339,158.02233966750157,154.53782378886524,157.18453979492188,865100
2022-04-08,156.8322616266461,157.84143918231084,155.9468560634709,156.40383911132812,807500
2022-04-11,154.71868445401662,154.8615016341562,152.94785892177433,153.08114624023438,942000
2022-04-12,154.47112874777187,156.11818201594926,151.47215732873622,152.27188110351562,883400
2022-04-13,152.0529322816543,154.747239078608,151.99579669544218,154.38546752929688,895000
2022-04-14,153.94751594966777,154.5758766560192,151.46264818112138,151.51025390625,633500
2022-04-18,151.1294444523139,152.57655978090537,150.60581050508682,151.634033203125,818000
2022-04-19,151.48168413453203,154.74723039248767,151.42456307875378,154.50921630859375,831700
2022-04-20,155.58506938116489,155.92781029761565,153.88089466120874,154.137939453125,2093600
2022-04-21,156.19440483400925,156.9465376898188,150.16788476017675,150.5867919921875,820200
2022-04-22,150.3392447939595,150.59628958831556,145.70271977918142,145.8931427001953,1578800
2022-04-25,144.35079095991046,147.0165518636686,143.34161347062008,146.9879913330078,1771600
2022-04-26,145.9216758643558,146.16920527712716,141.44701407713688,141.50413513183594,1275400
2022-04-27,141.6945509101089,143.73195095535212,140.72344934769134,141.447021484375,1890500
2022-04-28,143.27498892509718,146.28347644561705,140.8662871252907,145.28382873535156,1662600
2022-04-29,144.48406938321912,146.21681894851082,139.6952270075514,139.88563537597656,2355400
2022-05-02,139.92376202480378,141.96116260208711,138.11486026517852,141.751708984375,2374400
2022-05-03,141.79927384020073,143.7224317178283,141.57077508841834,142.84652709960938,1090100
2022-05-04,143.14172503539137,147.86391794672298,140.83773512789372,147.54022216796875,1292500
2022-05-05,145.94072192504692,146.20731108714003,139.53338629945142,141.20901489257812,946500
2022-05-06,140.2474403649194,141.29470832337887,137.18181727986098,139.61907958984375,1649800
2022-05-09,136.85815323416813,137.5341198960375,132.2216416654885,132.93568420410156,1995600
2022-05-10,135.2967233360527,136.39158228603895,131.51705860806496,133.7353515625,2825100
2022-05-11,133.11654803675162,135.8108551727598,130.29845437865353,130.53646850585938,2531200
2022-05-12,128.83228976765474,132.4120169004568,127.73741609998885,130.6887969970703,3044700
2022-05-13,132.9832406301502,136.4296949267905,132.96420996037304,135.53475952148438,1434800
2022-05-16,134.65885525169205,135.50618483961688,133.38310320285734,133.79248046875,1717800
2022-05-17,136.029831359441,137.09612994362266,134.69694360198523,136.9818878173828,768100
2022-05-18,134.66836633989058,134.95398614723484,130.06041714245595,130.66021728515625,721200
2022-05-19,129.42253768995772,132.48816018417378,129.3558867748882,130.7458953857422,1384600
2022-05-20,132.5357780314528,132.64050481669636,126.88056068275566,130.4698028564453,1203600
2022-05-23,131.40283555317583,133.7448862895005,130.67926335233687,133.4021453857422,967700
2022-05-24,131.4980461670758,131.73606030481074,128.95605691933446,131.0886688232422,946800
2022-05-25,130.58409988664425,133.82108684157495,130.53649414640628,133.13560485839844,784400
2022-05-26,133.21175256725797,137.74353657786463,133.21175256725797,137.1627960205078,885900
2022-05-27,137.84825750048915,140.86628946076956,137.791136433496,140.8472442626953,1091400
2022-05-31,140.67584456771752,140.82817707406534,138.85742793438988,139.04783630371094,1325600
2022-06-01,139.83807184081883,140.02848024690886,137.4388852478396,138.6575164794922,7100500
2022-06-02,138.61942768100943,139.37154589945038,136.82955687078643,139.29537963867188,1732000
2022-06-03,138.25763408270308,139.44770460432997,138.25763408270308,138.69557189941406,1430100
2022-06-06,139.52388512752395,139.77141459153054,138.40998074865004,138.82888793945312,1106900
2022-06-07,138.17194761253876,141.1328435468801,138.03866029991232,141.06619262695312,1511500
2022-06-08,140.6092400179231,141.05670777713573,139.47629035213927,139.75238037109375,1156000
2022-06-09,139.0584737032655,139.78387472167768,136.65317517912646,136.6818084716797,975000
2022-06-10,135.2023884217315,135.88007714496902,134.25746043042145,134.54380798339844,1159200
2022-06-13,131.6326087726485,132.04302901891936,129.36093707881093,129.90499877929688,1733100
2022-06-14,130.58264949675998,131.05035081031295,128.1869054811622,129.25592041015625,1867000
2022-06-15,129.87634446147945,130.68764524634508,127.39468597595041,129.3609161376953,2260800
2022-06-16,126.73610968651073,127.18471735940908,125.19939319438286,126.04888153076172,1528900
2022-06-17,125.82933386436068,126.71699492229084,123.71992273806754,124.32125091552734,1832000
2022-06-21,125.91522986542833,128.97912267058533,125.91522986542833,128.4827880859375,1437600
2022-06-22,126.14430600655074,129.23681741891545,126.14430600655074,127.76692199707031,1417900
2022-06-23,128.4446315150974,128.9982181800582,126.83155483358209,128.1964569091797,1560700
2022-06-24,129.20818741119638,130.8594512939453,128.89320669190153,130.8594512939453,926900
2022-06-27,131.32714358794084,132.52979994244845,131.12671057168026,131.9093780517578,1077400
2022-06-28,132.78752920211144,133.5702114212915,130.45859082651322,130.95492553710938,1366200
2022-06-29,131.4034918019756,131.82346607357562,130.29628955216376,130.54446411132812,1163300
2022-06-30,129.34180388516094,130.85944078612403,129.122277182396,130.16265869140625,1417500
2022-07-01,129.93359741507152,131.68030065944293,128.9409282992477,131.55621337890625,1145000
2022-07-05,129.80954617413477,130.04816666342546,127.19426036838283,129.56138610839844,1563500
2022-07-06,129.19866913473658,130.5922191015574,128.48280771767003,129.93362426757812,1202900
2022-07-07,130.5349377064962,131.53714660133485,130.5349377064962,131.23171997070312,806200
2022-07-08,131.23170900412674,132.1002763804485,131.02172184126127,131.4416961669922,640300
2022-07-11,130.73540194173174,131.51806961573024,130.324967104445,130.88812255859375,713400
2022-07-12,130.06722191655135,130.84988931656704,129.07455281868445,129.58998107910156,951000
2022-07-13,128.17738689126097,130.26770489155177,128.17738689126097,129.17959594726562,1082800
2022-07-14,127.14652406218524,128.78821932133246,126.56428959500583,128.63551330566406,982200
2022-07-15,129.92406701417937,130.68765542026657,129.36092620833207,130.67811584472656,829800
2022-07-18,131.54666669328313,131.7757329659086,129.1127355969996,129.437255859375,583500
2022-07-19,130.25810899008798,131.89026441864596,130.1244821446842,131.7566375732422,6425500
2022-07-20,131.2984949279418,131.76619618485304,130.6112669670345,131.34622192382812,619200
2022-07-21,130.4108540668081,131.4703294560887,129.5422721262498,131.4416961669922,914000
2022-07-22,131.85210136251848,132.3484359241545,130.58263895470483,131.26986694335938,730800
2022-07-25,131.69940692571987,132.96886958540787,131.63260076691407,132.921142578125,532600
2022-07-26,132.84476092660637,133.44608908039342,132.31980762358612,132.66342163085938,441700
2022-07-27,132.9115879844633,134.56283738736136,132.05256020738565,134.16195678710938,711600
2022-07-28,134.51513882828925,135.7464287419207,133.14069700719068,135.29782104492188,463500
2022-07-29,135.77502752103828,137.10175655712789,135.48868008617845,136.8917694091797,574600
2022-08-01,135.88001517476386,136.49088287920628,135.46958047102564,135.89910888671875,691300
2022-08-02,135.88006419533778,136.55775285399025,135.07830277480483,135.1546630859375,828600
2022-08-03,135.64142447453588,135.88004495144105,134.82056945141264,135.45053100585938,547000
2022-08-04,134.9637014714273,135.31686959080633,133.70379324827894,133.88514709472656,498200
2022-08-05,132.95932415687457,134.5151196632993,132.7875098510669,134.3528594970703,492000
2022-08-08,134.78238839941494,135.55551636736539,134.41968063598645,134.85873413085938,748300
2022-08-09,135.0209958812992,136.19500436553454,135.0209958812992,135.6414031982422,601100
2022-08-10,136.57681983666555,136.78680703250603,135.89914580264855,136.7772674560547,660800
2022-08-11,137.19719709878393,138.0466851815237,136.89175598109884,137.05401611328125,641000
2022-08-12,137.47401346896447,139.02026933543266,137.2831200204508,139.00119018554688,540400
2022-08-15,137.7603503890978,139.21116670248117,137.22584294843958,139.0393524169922,481200
2022-08-16,138.90575181549167,139.80296714516368,138.90575181549167,139.3925323486328,458100
2022-08-17,138.75302131980928,140.1179379332616,138.75302131980928,139.4307098388672,812800
2022-08-18,139.69795240434863,140.53790102229115,139.69795240434863,140.37564086914062,411500
2022-08-19,140.04155613479153,140.88150469102075,139.9174688532845,140.2419891357422,450500
2022-08-22,139.08712096137532,139.59299526626089,138.495346770205,138.82940673828125,565000
2022-08-23,139.0298153344022,139.7647557963608,138.79119489667224,139.0870819091797,408400
2022-08-24,138.89621366301625,139.79342900188377,138.8771199465489,139.7266082763672,343700
2022-08-25,139.9270305808505,140.9483184814453,139.4784229925539,140.9483184814453,616900
2022-08-26,140.87197089507904,141.10105177919442,137.7985382133238,137.9130859375,874000
2022-08-29,137.09223695040637,138.66712622516562,136.85361648064057,137.60765075683594,555200
2022-08-30,137.1113202040069,137.1113202040069,135.04965035236728,135.45053100585938,596800
2022-08-31,135.125992706887,135.7368604640666,134.16195678710938,134.16195678710938,588200
2022-09-01,133.44610609784831,134.79192901164492,132.9211381636471,134.6869354248047,694600
2022-09-02,136.20458721554752,136.51956804344118,133.44613464134724,133.96156311035156,682900
2022-09-06,134.5246872798806,134.99237411050126,133.2647641251928,133.62747192382812,1086300
2022-09-07,132.90206323084192,135.08782034449536,132.80660921641675,134.8969268798828,931900
2022-09-08,134.35287407270332,135.84187814903876,134.2001680294863,135.70823669433594,750200
2022-09-09,136.5672443151004,137.79851930823435,136.23316989212805,137.4739990234375,329600
2022-09-12,138.30440685593302,139.07754934711812,137.9321595368749,138.60984802246094,418300
2022-09-13,136.7677288349286,137.30225102587428,133.84701604311778,134.29562377929688,709000
2022-09-14,134.83010690036295,136.00413011446702,134.39105338575703,135.3455352783203,891300
2022-09-15,134.82053373100436,135.326407842874,133.89468536077484,134.228759765625,808200
2022-09-16,133.53200582865426,133.81835329830162,132.3389035086547,133.44610595703125,1293300
2022-09-19,131.98574294308267,133.9806064218211,131.93801593994456,133.92333984375,488400
2022-09-20,133.01658630371094,133.48428763612546,131.9093839030378,133.01658630371094,543300
2022-09-21,133.72290019277656,134.39103451088556,131.17442108103054,131.18397521972656,994200
2022-09-22,131.422602452849,132.44389041384318,130.97399483802158,131.4416961669922,765800
2022-09-23,129.82861872213772,129.82861872213772,127.0988001871916,128.45416259765625,1028800
2022-09-26,127.75972891041579,128.6734633898259,126.57668352499728,126.91331481933594,999900
2022-09-27,128.0194170224951,128.73116092980453,126.33621665047461,126.81713104248047,987600
2022-09-28,127.61543606405652,130.10658376956567,126.99025322476044,129.54872131347656,1127500
2022-09-29,128.8177367302184,128.98126055738314,126.77866417134571,127.7020263671875,835100
2022-09-30,127.56737794774143,128.20217389879247,126.02844576187434,126.17271423339844,1040600
2022-10-03,128.03866019625164,130.06811978964225,127.78858996236714,129.64491271972656,1139700
2022-10-04,131.21267236304976,132.83816524982117,130.66443762375485,132.82855224609375,788500
2022-10-05,131.98215748113623,133.8384801382298,131.3377339054245,133.00169372558594,643700
2022-10-06,132.51115936499906,133.463360494772,131.9532968936088,132.11680603027344,856900
2022-10-07,131.3666034581005,131.72247548320948,129.25058264367516,129.9815673828125,521200
2022-10-10,130.27013223580158,130.79914116219746,128.7408275292319,129.27944946289062,477700
2022-10-11,128.2406315894694,130.96260876812173,128.2406315894694,129.47177124023438,5231900
2022-10-12,129.30829847899102,130.10661834331046,129.05821353574248,129.0870819091797,1158500
2022-10-13,127.19227408428634,132.98247418111654,127.08647230570128,132.6169891357422,1392600
2022-10-14,132.6746765387575,133.6076517157998,129.6064400984167,130.00079345703125,930800
2022-10-17,131.3569749324862,132.38612418472968,131.2992528725476,131.80902099609375,569400
2022-10-18,133.33829859340858,133.82882587782274,131.89555574665485,133.1940155029297,760600
2022-10-19,132.8574187230681,133.94427530255615,132.35726363060473,133.3383331298828,573700
2022-10-20,133.83848943022375,134.31940389411437,132.41498672648402,132.76124572753906,8255000
2022-10-21,132.838171850567,136.3680816710227,132.6361813515215,136.11801147460938,2796400
2022-10-24,136.64704920673614,138.28215552518392,136.64704920673614,137.88780212402344,1173700
2022-10-25,137.5800013923238,138.83038191571413,137.20488870294113,138.7630615234375,810400
2022-10-26,138.84964459138718,140.69635463743197,138.84964459138718,139.64796447753906,761800
2022-10-27,140.1384321080882,140.94636465602332,139.4555419817409,139.6959991455078,751800
2022-10-28,140.311577493195,142.45645141601562,140.311577493195,142.45645141601562,634400
2022-10-31,141.45619018112052,142.8700652299854,141.38885511023193,142.00442504882812,661900
2022-11-01,142.87005916275916,142.97586092941597,140.84059958513757,141.7639617919922,2266200
2022-11-02,141.4753644552418,142.98544239338383,139.2727834312307,139.35934448242188,1353600
2022-11-03,138.1186400411103,140.25390143707492,137.84932911516384,139.45558166503906,575700
2022-11-04,141.18681948388092,141.36956927353472,138.43598898884582,140.22499084472656,685800
2022-11-07,140.3212170615599,141.9467102441444,140.19617460863978,141.69664001464844,662900
2022-11-08,141.92746188440032,143.23554969940443,141.26379763376937,142.61036682128906,635400
2022-11-09,141.7735289713489,142.20636357998404,139.18622238003954,139.35934448242188,419600
2022-11-10,142.3987284488208,143.21627396038616,140.94635785687203,143.04315185546875,749600
2022-11-11,143.5241119717335,143.60106004614917,141.00412490908468,142.43724060058594,1749300
2022-11-14,142.4564952010713,144.20701636686996,142.34108041634826,142.37954711914062,715600
2022-11-15,143.43753236280529,143.6395081902543,141.70623760295769,142.9181365966797,5334400
2022-11-16,142.4564612939435,143.3701957003234,142.1486690394807,142.24485778808594,1206000
2022-11-17,140.9656527926598,142.84121636615643,140.9656527926598,142.81236267089844,454700
2022-11-18,143.06245567455179,144.02428470770403,142.67771525548306,143.74534606933594,360900
2022-11-21,142.9566089809983,144.0434654670858,142.25446344042172,143.7549285888672,361200
2022-11-22,144.4185842855411,145.92866250264657,144.4185842855411,145.8324737548828,339600
2022-11-23,145.26499629803254,146.00560855184025,144.89949667318214,145.75552368164062,280600
2022-11-25,145.62091922393353,146.25572994944284,145.62091922393353,145.9479522705078,115400
2022-11-28,144.5628880543419,145.27463205461595,144.00502552558865,144.2262420654297,291800
2022-11-29,144.38012692087617,144.84180065201858,143.66836829992656,144.37051391601562,340400
2022-11-30,144.89951086953144,146.92897033691406,143.58181003702748,146.92897033691406,497800
2022-12-01,147.48682993603444,147.50607062209744,145.83248316685476,146.2075958251953,912900
2022-12-02,145.21691410707476,147.00591633595258,145.09188633782853,146.83279418945312,359800
2022-12-05,146.4192202746003,146.61158313370024,144.0242755275671,144.5917510986328,411600
2022-12-06,144.2839162466809,144.87063233359052,142.2736978104797,142.89889526367188,515600
2022-12-07,142.74502513928104,144.27432950976203,142.74502513928104,143.3317413330078,319000
2022-12-08,144.41861806831528,144.48595314276957,143.0335966403888,143.5241241455078,392600
2022-12-09,142.9373920146234,143.36059907468916,141.0522009315153,141.06182861328125,482900
2022-12-12,141.14839282437728,143.01434326171875,141.14839282437728,143.01434326171875,405000
2022-12-13,144.70904693013347,144.99922704938524,142.38750265664663,142.66802978515625,478500
2022-12-14,142.81314681333936,143.65469883793588,141.69106760725904,142.43589782714844,474300
2022-12-15,141.33316122778157,141.65237416186605,139.80481510091954,140.5399627685547,646900
2022-12-16,139.22440986196793,139.9982579717198,138.4118759886947,139.56297302246094,421200
2022-12-19,140.17237081062095,140.40451489504304,138.65369271204793,139.32113647460938,372700
2022-12-20,139.13737407334594,140.53996565377716,139.0890057926565,139.86285400390625,399400
2022-12-21,140.99461897334828,142.10703053189863,140.25947119651335,141.86520385742188,375300
2022-12-22,141.24608870865245,141.4975830662871,138.644032056494,140.30780029296875,366200
2022-12-23,140.51097658317283,141.83619689941406,140.13372753196373,141.83619689941406,436600
2022-12-27,142.31013812190142,142.46491071577393,141.6910625063384,142.08766174316406,329100
2022-12-28,142.14571812248687,142.47459886159638,140.32719154392723,140.41424560546875,302500
2022-12-29,140.68508467279906,141.7007596299193,140.68508467279906,141.17840576171875,366800
2022-12-30,140.6947089148429,141.31378440278743,139.9498788753096,141.1590118408203,450300
2023-01-03,140.7914724976326,140.93656257739153,137.8508522951532,138.9052276611328,589200
2023-01-04,138.56670181707958,139.534008636047,137.93795828872305,138.77951049804688,493700
2023-01-05,138.36352631612726,139.21476082728793,137.93792382047394,138.6827392578125,422200
2023-01-06,139.66941499810355,141.555660126993,139.66941499810355,141.00430297851562,434400
2023-01-09,141.62334700474148,141.62334700474148,138.9245536271007,139.11802673339844,373800
2023-01-10,139.050315847228,139.8822000663459,138.68273463694234,139.83383178710938,398900
2023-01-11,140.2497679113204,140.4915945245312,139.62100986101717,140.4722442626953,1470700
2023-01-12,140.5980144915194,141.46858449211555,139.7951482750054,140.8591766357422,560700
2023-01-13,140.25943495336227,141.3718314645396,140.1046623793076,141.19772338867188,451000
2023-01-17,141.3621633030503,141.8941847998649,140.53027916982884,140.7430877685547,1161300
2023-01-18,140.8881805935584,141.24609402202805,138.2667883413802,138.36351013183594,949600
2023-01-19,137.73477000127832,138.74076225271722,137.62836569738255,138.20875549316406,428300
2023-01-20,138.33447045292144,139.20505499022508,137.57030496032488,139.0115966796875,381300
2023-01-23,139.46625919928564,140.1917391529064,138.88588409234552,139.30181884765625,432400
2023-01-24,139.2824558690673,139.81446258884156,138.09265835267058,139.73709106445312,526200
2023-01-25,139.19539797797535,140.19172248167334,138.79881353470165,140.16270446777344,319700
2023-01-26,140.91720822751896,141.48793029785156,140.17239282645022,141.48793029785156,464400
2023-01-27,140.95588916787838,141.507246138289,139.78544193466755,139.8241424560547,372800
2023-01-30,139.37920117422996,140.16271714021786,138.61503547256675,138.6827392578125,380300
2023-01-31,138.73110739017994,140.3852081298828,138.6827391093836,140.3852081298828,597200
2023-02-01,139.8725409620494,140.29814346983454,137.86054145281662,139.30181884765625,803200
2023-02-02,138.53762010316214,138.53762010316214,135.60668296993026,136.64169311523438,701400
2023-02-03,136.7190867773639,137.79279750116203,136.35152037204745,136.51596069335938,1333800
2023-02-06,136.29348371877876,137.28014050886972,136.28381596708445,136.71910095214844,609100
2023-02-07,136.17741629673466,138.5860149440137,135.95493992077832,138.31517028808594,1000400
2023-02-08,138.06365296398968,138.3344976038857,137.4542599041866,137.59934997558594,807800
2023-02-09,138.25712145332898,138.72143923571522,137.24146135918562,137.31884765625,542300
2023-02-10,137.93793160699622,140.1143715286779,137.93793160699622,139.98861694335938,377700
2023-02-13,139.9886182099389,140.6947479248047,139.58235119207384,140.6947479248047,454800
2023-02-14,140.38518027871584,141.12032781722206,139.47590991587248,140.23040771484375,338100
2023-02-15,139.24376121114028,139.48558782483101,138.624685670489,139.35984802246094,441500
2023-02-16,138.25709008338475,139.30178271682703,137.99592799496688,138.04429626464844,394100
2023-02-17,137.32851998412534,138.03464967346605,136.99963928058884,137.7347869873047,480100
2023-02-21,136.86421265252426,137.82183671571627,136.60303574441417,136.66107177734375,510900
2023-02-22,136.56431956711006,137.14470934975367,135.92590851811244,136.2064208984375,392700
2023-02-23,136.80614814050796,137.43490620735506,135.72276960799363,136.77713012695312,350200
2023-02-24,135.7711344198128,136.4192279725439,135.1907446436737,136.0226287841797,324100
2023-02-27,136.39985764790364,137.02861560622577,135.80980020759185,136.12901306152344,512700
2023-02-28,136.30316370027953,136.38054999217627,134.69743135325524,134.71678161621094,551500
2023-03-01,134.10736629134874,135.60669424814267,134.10736629134874,135.4325714111328,712000
2023-03-02,135.22944516737638,136.45792849624658,134.91023226649236,136.0226287841797,464700
2023-03-03,135.92592539415855,137.4349213044728,135.63573046680725,137.36720275878906,280700
2023-03-06,137.07698737468218,137.7444163482146,136.835160790672,137.54129028320312,494900
2023-03-07,137.44458067191786,137.58000299509672,135.44226383920702,135.67440795898438,672200
2023-03-08,135.61636638186357,135.96459730721202,134.039666846472,134.8715362548828,375000
2023-03-09,135.084348625061,135.73245697745116,132.53066002135392,132.9466094970703,404900
2023-03-10,132.91758341584924,134.04933019608794,131.2828331466405,131.64073181152344,696600
2023-03-13,129.8318815011553,132.5113246779474,129.71580944264153,130.78952026367188,605700
2023-03-14,131.87288952380985,132.8111779570064,130.59603793062175,131.9792938232422,550000
2023-03-15,129.6770955944671,130.2284673356157,128.33254026841684,129.7254638671875,691400
2023-03-16,128.5453656329254,131.06036854329707,128.3712575403239,130.95396423339844,592900
2023-03-17,130.23814965522513,130.70245265344622,128.4196086689637,128.8162078857422,9754400
2023-03-20,129.05802341718467,131.45693925492864,129.05802341718467,131.0700225830078,2574500
2023-03-21,132.0179935284881,133.02400060389252,131.96962524910637,132.77249145507812,680000
2023-03-22,132.743467255184,133.1013806979931,130.59604563803285,130.60572814941406,641700
2023-03-23,130.66800379043687,131.84546255802235,128.9748026700687,129.74356079101562,546100
2023-03-24,128.83858780160284,131.22269752518324,128.4980113041952,131.12538146972656,482800
2023-03-27,131.98168026180312,132.97423249233137,131.57297966423124,132.390380859375,352400
2023-03-28,132.166583705845,133.4802611345007,132.166583705845,132.86720275878906,427000
2023-03-29,133.78193580682535,133.96682739257812,133.34404327908396,133.96682739257812,434900
2023-03-30,134.50202031257,134.50202031257,133.5483854978718,134.22955322265625,378300
2023-03-31,134.49229650734392,135.30969778838542,134.49229650734392,135.29995727539062,426100
2023-04-03,136.93476520165504,138.41388278514984,136.86664100878173,138.01490783691406,673000
2023-04-04,138.14143185333245,138.14143185333245,136.20495541475515,136.8082733154297,694000
2023-04-05,136.96398212125155,138.50148366682967,136.96398212125155,138.44309997558594,448500
2023-04-06,138.41389951877417,138.69609229167753,138.0149245223041,138.24847412109375,366400
2023-04-10,138.3068625540504,138.851796788246,138.21927217128422,138.84205627441406,601300
2023-04-11,139.2118458966049,139.86382187478162,138.9783111273147,139.32861328125,332000
2023-04-12,139.73731495577957,140.3990165342236,139.32859945339536,139.56214904785156,360700
2023-04-13,139.6108070435162,140.81745767546758,139.18264021126427,140.5839080810547,613100
2023-04-14,140.50605383492268,140.7493290867214,139.32859508294607,139.805419921875,336200
2023-04-17,139.78593387772196,140.0097577683737,139.03665689947667,139.6302490234375,414100
2023-04-18,139.6497564927959,139.87358047343065,139.28971377802668,139.7957305908203,462600
2023-04-19,139.34805330412505,139.34805330412505,138.66688560765064,139.08531188964844,424800
2023-04-20,138.18033892454662,138.76420545088877,137.93706367996114,138.6863555908203,1277000
2023-04-21,139.1631362228554,139.1631362228554,138.1608436143775,138.57928466796875,446900
2023-04-24,138.53067900435414,139.53297199155492,138.37497925821646,139.48431396484375,343600
2023-04-25,139.2410039854153,139.41616986826097,138.1997937452875,138.36521911621094,304400
2023-04-26,137.65486475732177,137.65486475732177,135.90328010517572,136.234130859375,382600
2023-04-27,136.57472773542565,137.7521715997145,135.80596965035807,137.5867462158203,1252000
2023-04-28,137.32399859245302,138.83230800474527,137.08072335977178,138.54037475585938,1185800
2023-05-01,138.25817052607724,139.2507375504423,138.09274516340648,138.82257080078125,355700
2023-05-02,138.32629340514674,138.32629340514674,135.5043066037238,136.46768188476562,412900
2023-05-03,136.17574904675615,137.00287594359887,135.37779914214565,135.52377319335938,386000
2023-05-04,135.18318721552205,135.5043123227559,133.86950979321188,134.41444396972656,900500
2023-05-05,135.67946092488899,137.2558945908961,135.61135157822494,136.7498779296875,331000
2023-05-08,137.10995875876077,137.21700048908068,136.50664074151044,136.71099853515625,443200
2023-05-09,136.28278146593786,137.15856632022258,136.28278146593786,136.61363220214844,257900
2023-05-10,136.98343594177794,137.20724502080057,135.66974361394358,136.5260772705078,261000
2023-05-11,135.85462822029214,136.0200536048579,135.163719992195,135.961669921875,462400
2023-05-12,136.3119807159528,136.9152985440035,135.54322266246058,136.234130859375,273100
2023-05-15,136.5260691947303,136.6623027367304,135.83516097208118,136.4871368408203,304000
2023-05-16,136.06871863244007,136.06871863244007,134.48255920410156,134.48255920410156,288800
2023-05-17,135.0177861003664,135.9422292337269,134.38527628500015,135.7086944580078,345300
2023-05-18,135.18319181835437,135.75731785613476,134.30740684032813,135.61135864257812,371400
2023-05-19,135.88382286863933,137.04181543286217,135.76705550026153,136.166015625,284400
2023-05-22,136.28277589612085,136.98340969025045,135.5042922528279,135.6016082763672,321200
2023-05-23,135.36809300209467,135.8643692117778,134.63826718579014,134.93992614746094,329200
2023-05-24,135.0858730447558,135.41672378465458,134.38523921418113,134.54092407226562,439800
2023-05-25,133.52894042560595,133.67489965815,132.341755839764,133.19808959960938,331200
2023-05-26,133.34402855348884,133.966812598207,132.76016201541555,133.0229034423828,409300
2023-05-30,132.61422372852465,133.3245834115293,132.28337290064252,132.672607421875,380700
2023-05-31,131.67028727662162,132.11792024725884,131.36862835760925,131.8551788330078,601200
2023-06-01,131.76761639333893,133.65543480104856,131.67030034926051,133.16888427734375,473500
2023-06-02,133.93760900797832,134.9009842567952,133.6456757645482,134.6674346923828,479000
2023-06-05,134.5312167470629,134.94964306073507,134.17117411917354,134.4047088623047,421600
2023-06-06,134.2003684990798,134.48256126847912,133.52892640319777,134.11279296875,479200
2023-06-07,134.1518545270695,134.81615887935152,133.10653367617135,133.25306701660156,622700
2023-06-08,133.0869909574867,134.57192673674737,133.0869909574867,134.47422790527344,411200
2023-06-09,134.79661560058594,135.3339293579609,134.40585008981253,134.79661560058594,361800
2023-06-12,135.10923288276442,136.4671630859375,134.96268464381174,136.4671630859375,620500
2023-06-13,137.42458390193343,137.74697222147475,136.71142999269145,137.38551330566406,456100
2023-06-14,137.73720492982548,138.67504828486662,137.0924283065151,138.50897216796875,372000
2023-06-15,138.23545184169745,140.40423538822054,138.11822513326487,139.99392700195312,574300
2023-06-16,140.55073610863457,140.74613378628138,139.18304180560634,139.2514190673828,385600
2023-06-20,138.56756534954172,139.1927991308337,138.10840766097976,138.64572143554688,283300
2023-06-21,138.2647437474547,138.76297211181893,137.79582205706768,138.28428649902344,712800
2023-06-22,137.68835604501294,138.675048828125,137.68835604501294,138.675048828125,600100
2023-06-23,137.63949038565138,138.15726142833336,137.27803151990162,137.6101837158203,248500
2023-06-26,137.73718810824082,138.18656697984707,136.75048054274748,136.78956604003906,292200
2023-06-27,137.25849041268734,138.94857298907462,137.09241431274177,138.8411102294922,207900
2023-06-28,138.2451885513883,139.35888678252493,138.17681128718058,138.62619018554688,268500
2023-06-29,138.58711353798356,139.38818736417144,138.45034410879296,139.1634979248047,213700
2023-06-30,140.00366633872872,141.26391286007492,140.00366633872872,140.92198181152344,321700
2023-07-03,140.97084660397275,140.97084660397275,140.16975773168,140.43353271484375,320400
2023-07-05,140.17952797715333,140.5507508086582,139.7887474877384,140.06228637695312,482800
2023-07-06,138.938816615497,138.9778872089449,138.0986572422354,138.63597106933594,463400
2023-07-07,138.4991924345963,139.3002662544611,138.06934140146168,138.09864807128906,463500
2023-07-10,138.20610480410332,139.63241236268482,138.20610480410332,139.61288452148438,521700
2023-07-11,139.7496622382728,140.1404277799613,139.10488567841188,139.98411560058594,315700
2023-07-12,141.0391920959077,141.87935137684082,140.93172934229713,141.56674194335938,796000
2023-07-13,142.14314928339644,142.60230704063207,141.66444877504935,142.2603759765625,307800
2023-07-14,142.27991043311036,143.29590983040595,141.92821546736369,142.1333770751953,293700
2023-07-17,142.01612849493955,143.34475219941987,141.92820848451618,142.99305725097656,684800
2023-07-18,142.70977496286417,144.07746945500782,142.64138278488102,143.9993133544922,279000
2023-07-19,143.96998918114264,144.06768802160025,143.15913650694495,143.5792236328125,422400
2023-07-20,142.82700575649824,143.25685686828623,142.15292241362638,142.30923461914062,480500
2023-07-21,142.8562861527034,143.0125983294634,141.91844290564268,142.00636291503906,209300
2023-07-24,142.20177136169244,142.41669691686172,141.68400022608074,141.89892578125,254800
2023-07-25,141.66442644363516,143.29589559560736,141.66442644363516,142.9539794921875,290700
2023-07-26,142.5241252711227,142.5729746867268,141.28342166717212,142.1235809326172,318100
2023-07-27,143.598747817997,143.81367331381833,141.47881443353035,141.77188110351562,300500
2023-07-28,142.8074432841636,143.26660100773742,142.45576323044781,143.10052490234375,275400
2023-07-31,143.1786847289531,143.52061577687385,142.88560310312826,143.3643035888672,346200
2023-08-01,142.9246923500697,143.54014738300933,142.76838015796554,143.38385009765625,393800
2023-08-02,142.41671366853112,142.62187532505283,140.79500789122994,141.0099334716797,366400
2023-08-03,140.2772295736046,141.7426230531424,140.2772295736046,140.97085571289062,314300
2023-08-04,141.5765266869957,142.70976772688437,140.73636728249218,140.86337280273438,339500
2023-08-07,141.45930402378883,142.7586212158203,141.45930402378883,142.7586212158203,229100
2023-08-08,142.21152074052156,142.72929176890764,141.74258422267252,142.47528076171875,224800
2023-08-09,142.27988699566234,142.50457640970302,140.93172069792217,141.19549560546875,245700
2023-08-10,141.5862605361086,143.002818988468,140.69726680348919,141.27365112304688,322500
2023-08-11,140.41395944915712,141.17596265114844,140.25766218453646,140.677734375,251200
2023-08-14,140.37491894593882,142.38739013671875,140.37491894593882,142.38739013671875,441300
2023-08-15,141.86957010277155,142.27011439966643,141.27364307050632,141.55694580078125,264100
2023-08-16,141.2931987238631,141.91843247821453,140.1599578857422,140.1599578857422,650700
2023-08-17,140.44329825686074,140.73637991856035,138.3233642578125,138.3233642578125,231500
2023-08-18,137.30732789327607,139.03649581739054,137.30732789327607,138.69456481933594,451300
2023-08-21,138.94855498799143,140.41394793422515,138.75317224317652,140.20880126953125,683400
2023-08-22,140.6777332301204,140.82426657286882,139.44680843078646,139.61288452148438,295100
2023-08-23,139.66175814049754,141.55698763105454,139.66175814049754,141.3713836669922,368100
2023-08-24,142.15289252360364,142.592522372517,139.04626635267803,139.0560302734375,333200
2023-08-25,139.4077685661458,140.4140042670457,138.15730060955647,139.85716247558594,693300
2023-08-28,140.58982469608432,141.1857518498018,140.27720033038,141.05874633789062,273700
2023-08-29,140.83405191382144,143.44244988262562,140.83405191382144,143.3936004638672,534400
2023-08-30,143.33501037278862,144.2533259300979,143.26661819408372,143.843017578125,264000
2023-08-31,144.0676995254448,144.58547062636399,143.7453112142921,143.80392456054688,369900
2023-09-01,144.54639567302698,144.7515423787336,143.26660638912716,143.86253356933594,268400
2023-09-05,143.82344979540582,143.83321371634204,142.94421989516186,143.1396026611328,667900
2023-09-06,142.8953716249745,143.07121164373615,141.9184428805219,142.7390594482422,327300
2023-09-07,141.8110062341604,142.51439625222213,141.66445795145864,142.30923461914062,414700
2023-09-08,142.28965419454104,143.0809789354158,142.21151301922475,142.5143585205078,273600
2023-09-11,143.14935736320825,143.46198169402825,142.5241236083168,143.33497619628906,378800
2023-09-12,142.39714204322888,142.82699311697706,141.8989137023395,141.99661254882812,246400
2023-09-13,141.80121767785883,142.5925425739623,141.65468431196078,142.09429931640625,284200
2023-09-14,142.7488135924987,143.42289676508352,142.3189625892998,143.25682067871094,249800
2023-09-15,142.65114829054576,142.81722439859797,140.66798400878906,140.66798400878906,226500
2023-09-18,140.26741805555318,141.41042279294544,140.26741805555318,140.96102905273438,312800
2023-09-19,140.4530650535043,140.92198672799827,139.88644453122976,140.78521728515625,196000
2023-09-20,140.96106478135306,141.40069471287532,139.3295953030045,139.35890197753906,288600
2023-09-21,138.19637776389072,138.6555206626167,136.8677537769894,136.8775177001953,229900
2023-09-22,137.20963333328487,138.147491446986,137.06309999055767,137.17056274414062,398400
2023-09-25,136.53555986294137,137.65903689524112,136.53555986294137,137.62973022460938,629400
2023-09-26,136.59998668775953,137.12907262246324,135.91414839291545,136.12969970703125,227000
2023-09-27,136.62936206088835,136.98208099104454,135.1597023435963,136.39422607421875,327500
2023-09-28,136.29627151360532,138.09905089217517,136.29627151360532,137.5013885498047,225700
2023-09-29,138.52035555052228,138.63792356384155,136.51181727211068,136.87432861328125,739600
2023-10-02,136.8841287658609,137.46219140136427,135.99253151100788,136.93310546875,354300
2023-10-03,136.00233125861305,136.92332056535284,134.31711996333485,134.767822265625,313000
2023-10-04,134.84620045439112,136.07091704661613,134.53266583070774,135.8651580810547,555200
2023-10-05,135.75738808937825,136.17869838876888,134.81681407937646,135.6496124267578,1911200
2023-10-06,134.66983438673884,137.9814728581906,134.4934823723593,137.66793823242188,921000
2023-10-09,137.01151053427776,138.6281456363923,136.92333451511402,138.48117065429688,493100
2023-10-10,138.69668414833342,140.36229550641417,138.63790015160083,139.3433380126953,356500
2023-10-11,139.66666915413012,139.92140479769907,138.84366327476684,139.81362915039062,226900
2023-10-12,139.9606455865183,140.1761969450329,138.07946737581696,138.8828887939453,439400
2023-10-13,139.10818580360223,139.59807237209654,137.49156610763166,137.96185302734375,223100
2023-10-16,138.49094616650802,139.94100629936128,138.49094616650802,139.58828735351562,304500
2023-10-17,138.23621327459657,140.03899258419398,138.21662857242904,139.44134521484375,348400
2023-10-18,138.66731529430558,139.3139692665976,137.3642149986823,137.67774963378906,361600
2023-10-19,138.2851920121006,138.93184592692398,136.55098922240262,136.76654052734375,543900
2023-10-20,136.59020975739278,137.07028914290498,135.23811771623306,135.287109375,530700
2023-10-23,134.86577990927165,136.8743180324162,134.6992202532269,135.69859313964844,898500
2023-10-24,136.24723024995805,137.38377051183758,136.11006262870703,137.0310516357422,636700
2023-10-25,136.76652019652002,136.98207146941868,134.93434932703204,134.95394897460938,288000
2023-10-26,134.60125586511464,134.60125586511464,132.631902035312,132.75927734375,318800
2023-10-27,133.63128935459213,133.7684570284047,132.1910213044825,132.6417236328125,470800
2023-10-30,133.29816382379295,134.51307317839797,133.18058085871655,134.0819854736328,279500
2023-10-31,134.1015369854873,134.78739010319302,133.3765144727081,134.65020751953125,396100
2023-11-01,134.7579909146636,136.864512132896,134.7579909146636,136.7371368408203,347200
2023-11-02,138.1970461421386,139.372771275344,138.0794631637087,139.2552032470703,333200
2023-11-03,140.08799280147352,141.48907650010418,140.01941643938747,140.84242248535156,242300
2023-11-06,141.08733814067907,141.6066167308791,140.98935484246488,141.5772247314453,270500
2023-11-07,141.35190210473863,142.11612410396145,140.97958345634382,141.7830047607422,195900
2023-11-08,141.93976628372522,142.69419598037956,141.469479242375,142.38067626953125,261900
2023-11-09,142.7529569859575,143.04689194573965,141.4596640931304,141.55763244628906,243200
2023-11-10,142.21411968796968,144.1638743644072,142.16514297235736,144.0364990234375,293900
2023-11-13,143.6935303635639,144.9378314704825,143.61514671940225,144.46754455566406,451800
2023-11-14,146.10377787263187,147.13254274429815,146.035201521269,146.83860778808594,249500
2023-11-15,147.0639627713947,147.2011304208955,145.87843062558935,146.025390625,397500
2023-11-16,145.75106076210375,146.6426579921893,145.75106076210375,146.61326599121094,271000
2023-11-17,146.73082931483304,147.35788356595896,146.51527801443171,146.94638061523438,283800
2023-11-20,146.6818623253549,148.71977756381165,146.6818623253549,148.4258575439453,1082200
2023-11-21,147.8967748174918,148.18091744306713,147.52447113419694,147.93597412109375,339500
2023-11-22,148.19071171260163,148.77858167301076,147.73021706531708,148.17111206054688,271300
2023-11-24,148.0926986577402,148.4062332270254,148.033914663537,148.2494659423828,100400
2023-11-27,147.92616965451947,148.24949663973803,147.66164162583044,147.8282012939453,336200
2023-11-28,147.37748286093841,147.95554546055254,146.9561875612662,147.3284912109375,354800
2023-11-29,147.99475531350728,148.2984826349569,147.01498204423567,147.20114135742188,277000
2023-11-30,147.28931229416125,147.34809629626972,145.93722044505407,147.07376098632812,433800
2023-12-01,146.71125307982922,147.78899469386664,146.2899428046806,147.46566772460938,501100
2023-12-04,146.34874647410325,146.34874647410325,144.81051002594873,145.8294677734375,529100
2023-12-05,144.74191118663737,145.9862275132297,144.67333482698677,145.80987548828125,316000
2023-12-06,146.5740655217359,146.6034575194821,144.3303766927631,144.42835998535156,234800
2023-12-07,145.05543669158928,146.56428096053546,145.05543669158928,146.51528930664062,218200
2023-12-08,145.947022534733,147.8477699857075,145.947022534733,147.7498016357422,200700
2023-12-11,147.8281954525271,149.4056310119347,147.80859580112508,149.30764770507812,321800
2023-12-12,148.83737260857674,150.64015197753906,148.83737260857674,150.64015197753906,258600
2023-12-13,150.61073459113405,152.0803943627492,150.28740764736042,151.610107421875,273900
2023-12-14,151.8746230469322,151.8746230469322,149.55256558095343,150.6988983154297,489300
2023-12-15,150.51276799508383,151.92364392442101,150.51276799508383,151.384765625,354800
2023-12-18,151.73748077616682,153.4031072868958,151.73748077616682,153.0601806640625,249100
2023-12-19,153.1385837779995,154.0007741947051,153.1385837779995,153.95179748535156,200600
2023-12-20,153.3615366200189,154.28463465761175,151.40731811523438,151.40731811523438,361000
2023-12-21,152.79201146934724,153.49906486198768,152.12424714540313,153.42050170898438,199600
2023-12-22,153.72492447933416,153.96061393821788,152.82147069686377,153.5579833984375,191300
2023-12-26,153.67582560326915,154.6480127159688,153.67582560326915,154.41233825683594,135000
2023-12-27,154.53999986985,154.86406725569609,154.20611770905916,154.7953338623047,241100
2023-12-28,154.7364139906395,155.06046638947186,154.61856177031135,154.70693969726562,288400
2023-12-29,154.50070857407343,155.02117629155742,153.48923244504698,154.06861877441406,503700
2024-01-02,152.63487655408986,152.90002530747182,150.4351683316274,151.250244140625,718700
2024-01-03,149.78702007912034,150.87705931757299,149.78702007912034,149.9637908935547,269200
2024-01-04,149.639744423897,151.08331050816116,149.50226265322374,149.58082580566406,300900
2024-01-05,149.49241954766308,150.77885921219683,149.40404162820377,149.89505004882812,277200
2024-01-08,150.36640714249612,153.44993928530812,150.36640714249612,153.44012451171875,195500
2024-01-09,152.44828732946382,154.40249109330088,152.44828732946382,153.96058654785156,311800
2024-01-10,154.13737519944658,155.79697113030167,154.13737519944658,155.4630889892578,282600
2024-01-11,156.00319331456402,156.8673729149902,154.22574526000452,156.35671997070312,266900
2024-01-12,156.83791552109113,157.15215311683048,156.07192860312824,156.67095947265625,236400
2024-01-16,156.43529153624314,157.8395684781453,156.3076245472017,157.06378173828125,296100
2024-01-17,156.1701202392578,156.40580965014394,154.8542214100126,156.1701202392578,342800
2024-01-18,157.3682029321386,158.4287829465941,156.56294190871586,158.21273803710938,476400
2024-01-19,159.09654037851038,161.62033081054688,158.89032523657625,161.62033081054688,539000
2024-01-22,162.73982269256067,163.27010516295115,161.74799113479932,162.0524139404297,640100
2024-01-23,162.00331004343448,162.25862901287658,160.81506314175076,162.1898956298828,1335100
2024-01-24,163.84950671415373,165.57785086288442,163.5450689236527,163.7905731201172,536100
2024-01-25,165.09668420584546,165.86265622515677,163.93791140179636,164.90028381347656,1033900
2024-01-26,163.96739389746386,164.93959620609124,163.75134893999112,164.14414978027344,268700
2024-01-29,164.30124580864688,166.019775390625,164.30124580864688,166.019775390625,267900
2024-01-30,165.91173682254617,166.18670033021388,165.27343189068628,165.6564178466797,533900
2024-01-31,163.8298845592224,164.75298286151053,162.57290410039272,162.6710968017578,433000
2024-02-01,163.7218359450106,165.58766180117135,163.50579105837474,165.45018005371094,559700
2024-02-02,167.3356716040669,170.23263340914565,167.11962669010734,169.78089904785156,674100
2024-02-05,169.8791186414948,170.67454997848674,168.6810567562214,170.20318603515625,649800
2024-02-06,171.36194805821825,171.50924459861028,168.3667935336754,169.4568328857422,1227900
2024-02-07,170.37994835942135,172.52073821258287,170.330844512872,172.19668579101562,366600
2024-02-08,172.48144403217077,173.37508298833464,172.48144403217077,172.9429931640625,504400
2024-02-09,173.6598700668605,175.4864221535319,173.33580268227809,175.25074768066406,429100
2024-02-12,175.2998139840845,176.07561564915787,173.67949225404539,174.2196044921875,1107000
2024-02-13,170.46831223560613,172.99210289310435,169.8889258535151,172.14756774902344,850000
2024-02-14,173.9151961649822,175.6926443276716,173.72861055950415,175.5944366455078,730800
2024-02-15,176.0952855344629,176.29168592632243,174.86776435485413,175.92832946777344,960900
2024-02-16,176.58627855979972,176.59609333399789,174.06248804278033,174.19015502929688,376200
2024-02-20,173.22778056265392,173.6107665662092,170.55669331269286,172.00025939941406,837400
2024-02-21,170.24240882422896,170.63520949458396,169.0541620721697,170.44863891601562,1260800
2024-02-22,175.28018541154907,177.57810114545566,175.04449598330712,177.14601135253906,1001700
2024-02-23,177.7254141982374,178.58959386442424,175.859588083758,176.82196044921875,784000
2024-02-26,177.39151211598673,178.35388437330928,177.11654861389457,177.29330444335938,723000
2024-02-27,177.68614522889504,177.82362699934592,176.5666465311125,177.40135192871094,1107400
2024-02-28,176.48807071524288,177.36206511848076,176.29167034074672,177.02818298339844,595800
2024-02-29,178.00037580149345,179.37520843592125,177.05764797986325,178.9333038330078,656000
2024-03-01,180.08225216069863,183.17559920000022,180.08225216069863,183.12649536132812,894200
2024-03-04,184.06922563628132,185.51279148591257,183.81389168625415,184.35400390625,912600
2024-03-05,183.11670153872942,183.29345739690729,179.75820537384482,181.00537109375,1825000
2024-03-06,183.63715628580442,184.0004977358576,181.99718989677973,182.78280639648438,839900
2024-03-07,184.47186320535957,186.04308110606902,183.440742561039,185.79757690429688,945000
2024-03-08,186.29841433613973,187.20186799699573,181.59454545735446,182.3212432861328,1189400
2024-03-11,180.9857084911825,181.19192363847,178.68779265793654,179.91531372070312,1678300
2024-03-12,181.1232110502294,183.81392793879556,179.95460846677636,183.6960906982422,979900
2024-03-13,183.04792699520098,183.32289050265658,182.075739945407,182.68458557128906,732100
2024-03-14,182.92027857099657,183.4211017584146,180.4652365033613,181.71238708496094,2071600
2024-03-15,179.9251186911803,180.86784642476104,179.15914678850078,179.25733947753906,1057600
2024-03-18,180.72056045182734,181.41779901133262,180.20009271793256,180.55361938476562,468600
2024-03-19,179.21806140735208,181.46687322859358,178.3833411549878,181.3293914794922,684400
2024-03-20,181.56510304391543,183.54878136664388,180.99553144691862,183.4604034423828,592500
2024-03-21,185.54601933889407,186.74512078795541,184.69092805866188,185.36911010742188,684400
2024-03-22,185.41825319478923,185.9686724989255,184.5828234425506,185.35928344726562,451500
2024-03-25,184.23881335766515,185.79174836537726,184.15035873632908,185.14305114746094,517500
2024-03-26,185.81140194834262,186.28317490588566,184.4157296591252,184.51400756835938,1094600
2024-03-27,185.67382819873384,185.83109087351946,182.921791379562,184.50421142578125,728600
2024-03-28,184.27813452253812,185.03493293784072,183.9537859170974,184.14053344726562,2149900
2024-04-01,184.47471350811944,185.46740595241465,183.58029898057222,184.3371124267578,986600
2024-04-02,182.21411296948475,183.19698212946847,181.2607286845091,183.12818908691406,645800
2024-04-03,182.24358380860602,185.26099909611193,182.1846140631316,184.69093322753906,1164000
2024-04-04,186.36183185898756,186.97120597116916,181.0739907000624,181.16246032714844,781400
2024-04-05,181.93888940897557,185.3691077729962,181.8209499228127,184.3665771484375,1015100
2024-04-08,185.0644345440104,185.0644345440104,183.19698906826696,183.88499450683594,618500
2024-04-09,184.57298824314964,184.64179628134085,180.4646024580355,182.72520446777344,947000
2024-04-10,180.34666605214295,182.51879847895196,180.10094876420754,181.9978790283203,1393400
2024-04-11,182.872631531859,184.5140212116167,181.5457671786478,184.0324249267578,924600
2024-04-12,182.32221506347042,182.5777556262233,180.08127475196952,180.74961853027344,667400
2024-04-15,182.36154213532905,182.7448605178971,177.30959512018924,177.68309020996094,1192100
2024-04-16,177.75188928534163,179.47191027373628,177.28010130183054,178.56765747070312,1703600
2024-04-17,179.56036795153437,179.66848415825433,175.54043671535405,176.14981079101562,935500
2024-04-18,176.69039239805446,177.65359997179883,174.8720784602434,175.0686492919922,948100
2024-04-19,174.17424989240956,174.85241701285764,169.7906468538,170.60643005371094,1847100
2024-04-22,171.8251969139541,173.4076018931952,170.16414560338444,172.30679321289062,1382600
2024-04-23,173.64350054089687,176.26775951694606,173.38795994681578,176.0023956298828,617200
2024-04-24,177.38822040188703,177.66342256473035,174.20373394687334,175.19642639160156,529100
2024-04-25,171.50084960409276,174.9605383394768,170.9406069695202,174.39047241210938,1177200
2024-04-26,174.90155410107295,177.1621560403169,174.5280740396863,176.60191345214844,421900
2024-04-29,177.13267691674608,177.29976287020443,175.44214080277663,176.66090393066406,537000
2024-04-30,176.40535337168163,177.41770741090332,174.02681179426995,174.07595825195312,727500
2024-05-01,173.25034718733428,175.8352828225366,171.4418565750533,172.28712463378906,910100
2024-05-02,173.75161382168972,174.46910412952258,171.40255706271375,174.17425537109375,844300
2024-05-03,176.40536612500384,177.4472051146771,175.94341638469297,177.01475524902344,949500
2024-05-06,178.22365013092298,180.6120147705078,177.9091248300076,180.6120147705078,509000
2024-05-07,180.7397849569891,181.30985079290963,179.76673922021925,180.50389099121094,1636400
2024-05-08,179.26549521242094,181.3393496209903,179.26549521242094,180.75946044921875,447100
2024-05-09,180.80860097445378,181.37865183816368,179.9633329731501,181.1329345703125,471800
2024-05-10,182.09616457061836,183.01022564598534,181.07397229564847,181.45729064941406,899100
2024-05-13,182.20429107193732,182.20429107193732,180.20906786168604,180.5334014892578,507900
2024-05-14,179.93388079519167,181.88978100434764,179.52106251248688,181.70303344726562,1592900
2024-05-15,182.92177797707447,185.98832492374075,182.75469202137978,185.93917846679688,627600
2024-05-16,185.84090808240003,186.06696379663217,184.2879729638706,184.35678100585938,567400
2024-05-17,184.8482022549332,184.9759650420697,183.17731275611249,184.18966674804688,397600
2024-05-20,184.32728765938535,185.94903087732752,184.32728765938535,185.7622833251953,1197800
2024-05-21,184.74990306181544,185.94900454501197,184.7302414808505,185.8605499267578,624300
2024-05-22,185.9490053260366,186.40111670838485,184.5533330195047,185.51654052734375,736700
2024-05-23,187.82631424865028,188.20963264518244,184.64181257157162,185.4575958251953,741800
2024-05-24,185.78193070088656,187.806638747782,185.5263751238733,187.3250274658203,686800
2024-05-28,188.21943606654398,188.21943606654398,186.62719289480725,188.1309814453125,487100
2024-05-29,186.18488161453297,187.44296782770124,186.10626528626483,186.76478576660156,458500
2024-05-30,185.16272277119495,185.28066227270602,182.72521142314145,183.4820098876953,693100
2024-05-31,183.72769966945705,183.77684612019195,179.52102144167696,183.4033660888672,891800
2024-06-03,184.72043360372484,184.84821139457176,180.6022093953447,183.0888671875,866000
2024-06-04,182.6957202809806,183.0397154810527,181.28038632182268,182.59742736816406,690500
2024-06-05,184.17001200938873,186.76478576660156,183.69822405542868,186.76478576660156,431000
2024-06-06,187.02034206568462,187.23657448009874,185.2118664154874,185.89987182617188,728200
2024-06-07,185.69348396781473,187.41350519018008,185.38879689372175,186.0473175048828,709400
2024-06-10,185.9195491762273,188.27842935502616,185.7229783275598,188.11134338378906,563500
2024-06-11,187.8338964635172,187.8338964635172,185.76772747575347,187.6272735595703,896500
2024-06-12,189.81149429398724,190.5002122496588,188.98503274718135,189.7426300048828,681700
2024-06-13,191.84813183398796,191.84813183398796,190.01810141061566,191.46441650390625,655300
2024-06-14,190.687144419028,191.54312133789062,190.17551895568576,191.54312133789062,387100
2024-06-17,191.5923173105318,194.7210858753022,191.2971481986969,194.16026306152344,552900
2024-06-18,194.40623083406567,195.81319706603634,193.99300009113756,195.59674072265625,664900
2024-06-20,196.48223905239018,196.93483369686172,192.51717547885457,193.93397521972656,823900
2024-06-21,192.7631379547317,192.8910480680156,190.74616661557897,192.2711944580078,888200
2024-06-24,191.7890726932178,192.52698789315914,190.00823974609375,190.00823974609375,501800
2024-06-25,190.8741053565789,191.80879513795625,190.14602346757556,191.7595977783203,766700
2024-06-26,191.52345396288558,191.7399103117627,190.40182334276065,191.20860290527344,304500
2024-06-27,191.24797145195544,192.17282769006084,190.86425609922287,191.91700744628906,418000
2024-06-28,192.3892592575973,194.45542798299255,191.09053621160479,191.7300567626953,550600
2024-07-01,192.54667676068826,192.54667676068826,189.77212331583766,192.0547332763672,450300
2024-07-02,190.84455082822726,193.22555541992188,190.79535347867474,193.22555541992188,398000
2024-07-03,193.1665236960444,194.97687205283623,193.11732634672353,194.8588104248047,502900
2024-07-05,195.23268068574495,195.6262444743123,194.33735496921656,195.39010620117188,315700
2024-07-08,196.2461144436889,196.86595306643494,195.79351980227815,196.30514526367188,481300
2024-07-09,197.14141934081425,197.7514394461427,196.5707631199189,196.738037109375,305500
2024-07-10,197.57435093832697,198.49920714319342,196.52159962909624,198.34178161621094,363900
2024-07-11,198.8042014456437,198.88291420585944,194.97688168108297,195.53770446777344,726000
2024-07-12,195.49834097520764,197.83016333914122,194.85882043993652,196.11819458007812,756700
2024-07-15,197.2004677982371,198.5976005750764,196.2559446682585,197.09225463867188,648400
2024-07-16,197.84984196246884,198.26307271916315,196.34449598703796,198.1351776123047,392400
2024-07-17,194.41608273147872,194.41608273147872,190.55923237047384,190.69699096679688,1122100
2024-07-18,192.1728324865304,192.31057607779738,187.80437143074204,189.2506866455078,822700
2024-07-19,189.0538913585629,190.49037306261602,187.8043656097011,188.11920166015625,626100
2024-07-22,189.95908094089734,191.42506304477476,189.25068106016695,191.2479705810547,741900
2024-07-23,191.04133781101427,193.2058862177493,191.0118224019211,191.55296325683594,998300
2024-07-24,189.3293671834245,189.90002344189992,184.33123446173474,184.6263885498047,966400
2024-07-25,184.74446217215356,186.37770314677925,180.57277597830893,182.6192626953125,1239700
2024-07-26,184.93141580587135,186.3088516653548,184.34107757299276,185.05931091308594,486100
2024-07-29,186.05304363930924,186.7023976701979,183.93767751408538,184.37059020996094,278800
2024-07-30,185.32494594285342,186.23995359738694,180.64164947964895,181.979736328125,585000
2024-07-31,186.8302988151634,188.89646748699752,186.0530347033904,187.8928985595703,1345200
2024-08-01,188.18807974789158,189.6343949085119,181.08441406507973,182.75701904296875,617200
2024-08-02,178.42794564415493,178.42794564415493,174.45303303983016,176.5093536376953,1395300
2024-08-05,165.77513384467449,174.6891480825649,165.77513384467449,172.63282775878906,1803500
2024-08-06,173.7150644388533,178.71321157089716,172.85908766079766,175.5155792236328,1368500
2024-08-07,178.43774503565788,179.32323732113463,173.00668464940804,173.1837921142578,858800
2024-08-08,177.01112674484838,180.21859319524552,175.41721947925504,179.84471130371094,747700
2024-08-09,179.99229003219315,182.53072029163036,179.95292614498837,181.6747283935547,554100
2024-08-12,182.3634630590986,183.38669894241153,180.81875324930888,182.1863555908203,501500
2024-08-13,183.7310559104689,186.22028871275361,183.52443304363752,186.112060546875,805900
2024-08-14,187.24351739334435,188.2667681976556,185.82671782609674,187.59771728515625,442700
2024-08-15,189.8803520680167,192.2613567379169,189.8213062388603,191.89730834960938,673300
2024-08-16,190.8937618122634,192.2810310860209,190.76585169687556,191.7300567626953,433400
2024-08-19,191.6907236812604,193.9536669924393,190.82489823731441,193.8749542236328,444600
2024-08-20,193.74704177765548,195.01626451668923,192.6746084647443,193.520751953125,377800
2024-08-21,193.72735570264095,195.00641188054416,193.05831970944777,194.46527099609375,431900
2024-08-22,195.41962855829203,195.7935104174963,192.1531315680975,192.83201599121094,500800
2024-08-23,193.8749525769399,195.4885267914543,192.95009631747575,194.68173217773438,568100
2024-08-26,194.78011542521014,195.2031796395064,192.33023132975467,192.91073608398438,364900
2024-08-27,191.88749092795334,193.96349321227368,191.64151916446954,193.55026245117188,416500
2024-08-28,192.83204617184882,193.33382320911213,190.37232831931559,191.7595977783203,690300
2024-08-29,192.2121663476925,194.05203024721774,190.94295871395528,191.39553833007812,588600
2024-08-30,192.63523028862357,194.36688102736136,191.30699183835006,194.1897735595703,463500
2024-09-03,192.83201582740298,193.26491349046904,187.52886557237312,188.473388671875,746300
2024-09-04,187.34192470947443,189.37856296488405,187.29272735756282,188.2274169921875,746200
2024-09-05,187.93224382743352,188.5029000688284,186.00383378278403,187.11561584472656,1682300
2024-09-06,186.73191101309234,187.39112852819414,182.6684678272577,183.03250122070312,583800
2024-09-09,184.6854309770538,186.64335645215064,184.5280054577014,186.1514129638672,588200
2024-09-10,186.77128610092691,186.93854510288898,184.2722045117869,186.5253143310547,414400
2024-09-11,186.36789790508496,189.82133631824536,183.59334401202452,189.50650024414062,591300
2024-09-12,189.51629959791092,192.11376054666925,189.07355347277823,192.015380859375,396100
2024-09-13,192.56634856277006,194.22911985427842,192.1727998012077,193.58958435058594,341400
2024-09-16,193.35347997551594,194.22913881646542,192.55653389714809,194.12091064453125,543900
2024-09-17,194.63254024885822,194.96705823727638,192.9205714052496,194.00283813476562,458900
2024-09-18,194.2192837252057,196.30513433028776,193.27476063223457,193.392822265625,538100
2024-09-19,196.73806013617985,197.6924167579986,195.60658102660423,197.1512908935547,586100
2024-09-20,196.92498026290465,198.32211303710938,196.70852391833347,198.32211303710938,475500
2024-09-23,198.59761914886712,199.59133972526476,198.45987555399097,199.4339141845703,318500
2024-09-24,199.61098805344272,199.79792897491785,198.1056422297751,199.7290496826172,357700
2024-09-25,199.80796707104813,200.80384621520352,199.6995037943154,200.11363220214844,277200
2024-09-26,202.0955287757144,202.34203482830478,199.5712941589394,200.45872497558594,577900
2024-09-27,200.46855448183794,200.46855448183794,198.72328763717792,199.11770629882812,524700
2024-09-30,198.34862463583346,199.9657036645591,197.54994746949515,199.92625427246094,555300
2024-10-01,199.61073466265304,199.72905274805547,197.94435141407342,198.8120574951172,844600
2024-10-02,198.41762953255048,199.79807232841148,197.7865746973247,199.393798828125,455900
2024-10-03,198.96983593844988,199.95586023379892,198.2401875890351,198.97970581054688,373100
2024-10-04,200.08403573493206,201.09963949219303,199.02899762835133,200.91229248046875,360000
2024-10-07,200.49814525435866,200.88269406759315,198.89093613521672,199.47268676757812,463200
2024-10-08,199.99527832779555,201.8292838319072,199.99527832779555,201.45458984375,524300
2024-10-09,201.4545915292517,203.2984518738081,201.1094921043293,203.07167053222656,529000
2024-10-10,202.7660188847687,202.86462732444107,201.61237235917233,202.1349639892578,450200
2024-10-11,201.97718994485288,204.5112793158913,201.97718994485288,204.46197509765625,546700
2024-10-14,205.21134010057423,206.21708894052668,204.89582019807088,206.03961181640625,343900
2024-10-15,206.50303059475334,206.74953663235135,203.74217501008317,203.9393768310547,581600
2024-10-16,204.61972026250945,205.8916846992606,203.9295064190967,205.73391723632812,438200
2024-10-17,207.0552009314707,207.40030033041037,205.73391723632812,205.73391723632812,611400
2024-10-18,206.1086391911015,206.62137599250028,205.3099619891457,206.40444946289062,293600
2024-10-21,206.3847115392297,206.71010131279067,205.02399340352642,205.79310607910156,280900
2024-10-22,205.00429355139232,205.47758095122205,204.05770370619766,205.15219116210938,261000
2024-10-23,204.3337948066975,205.46773168651302,203.4759585502516,204.6789093017578,319700
2024-10-24,205.16207103775915,205.16207103775915,203.4661081396704,204.0774383544922,308800
2024-10-25,205.0634537734256,205.0930332957389,202.63782762498857,202.8646240234375,301100
2024-10-28,203.6435828532429,203.93939313111034,203.4069316218418,203.63372802734375,403100
2024-10-29,202.88431946187612,203.88021346177544,202.35187305200125,203.4266357421875,386700
2024-10-30,201.7405541918687,203.23930011970887,201.0404704007517,202.2335662841797,592600
2024-10-31,201.33628336756485,201.33628336756485,199.44311871314494,199.58116149902344,601700
2024-11-01,200.2615005050397,201.2277999092134,198.77259448655735,198.8810577392578,614600
2024-11-04,198.9599561260177,199.56143147246735,198.0922500405074,198.5063934326172,570600
2024-11-05,199.1769043916976,201.94763020887052,199.05858629276926,201.8786163330078,995100
2024-11-06,207.20313015318666,207.20313015318666,204.6197514968429,206.54249572753906,828900
2024-11-07,207.59753019561634,207.81445672508536,206.83830238801022,207.51866149902344,492100
2024-11-08,208.54413200222803,211.51205962284067,208.43566873128012,210.85142517089844,13786600
2024-11-11,211.69940954896146,211.88675656913054,210.26967735448608,210.6147918701172,1426300
2024-11-12,210.66406025064182,210.9007114704724,208.26802871268904,209.5399932861328,1206400
2024-11-13,209.9245483944819,210.43728519668508,208.81035126759562,209.00755310058594,948800
2024-11-14,209.37237938744315,209.37237938744315,206.73969652395363,206.84815979003906,717400
2024-11-15,205.98045669919287,206.56222243252324,204.91556376533043,205.497314453125,1087400
2024-11-18,205.7733835475071,206.8481462667472,204.82679373759882,206.4833221435547,654500
2024-11-19,205.79312570259054,208.23846160447198,205.59590881820768,208.041259765625,613100
2024-11-20,208.54410937265763,208.91880336718904,206.68052431625526,208.65257263183594,1111400
2024-11-21,210.23020243581084,211.50216688937653,208.83003499069275,210.82180786132812,912900
2024-11-22,211.03877271209984,212.13326025054923,210.88100521841395,211.90647888183594,583700
2024-11-25,213.18832638593074,213.20803603968628,210.51619383940817,211.46278381347656,936700
2024-11-26,211.7486731288033,213.3953315520941,211.61063035815417,213.23756408691406,626100
2024-11-27,213.47424475905788,213.70102611810736,211.5120511344871,212.24171447753906,735100
2024-11-29,213.03052495594858,214.0362738221849,212.8234532601954,213.49395751953125,400400
2024-12-02,213.57283277024828,213.85877314817301,211.78811645507812,211.78811645507812,882700
2024-12-03,212.11353142726685,212.74458634420134,211.78814161994399,212.26144409179688,541300
2024-12-04,213.34606358305842,213.67145339319632,212.39948872223556,213.63201904296875,480800
2024-12-05,213.8489131802537,214.67716981935865,213.45449451006047,213.56295776367188,382000
2024-12-06,213.97709054746693,214.7264785137017,213.76016403571833,214.50955200195312,391600
2024-12-09,214.65745575458803,214.65745575458803,209.79636388730816,210.01329040527344,1654100
2024-12-10,209.43152456535998,209.74705951690936,207.83417024836143,208.0313720703125,1338900
2024-12-11,209.6977665886532,210.70351549394084,209.13574061356053,210.36827087402344,698600
2024-12-12,210.2696648469809,210.27951967278491,208.83006286621094,208.83006286621094,935200
2024-12-13,211.10778827858425,211.97547934789637,210.4668635181045,211.2951202392578,836700
2024-12-16,211.89658079447779,213.56296399149545,211.89658079447779,213.030517578125,993500
2024-12-17,211.30688933016503,211.30688933016503,209.58525640221106,210.4658660888672,968500
2024-12-18,210.7726112517935,210.89134040248268,203.00542389100343,203.18353271484375,1253700
2024-12-19,205.42954785469254,206.40910852137864,203.0251922607422,203.0251922607422,1628400
2024-12-20,202.41175878897053,208.08130208241286,202.0951275967068,206.9038543701172,1269700
2024-12-23,206.48828658064076,207.90319258471655,204.76663844838185,207.71519470214844,632100
2024-12-24,208.674959701621,210.44608332318197,208.30886810179481,210.38671875,400400
2024-12-26,209.65454196347417,211.178288190106,209.169706069733,210.68356323242188,365600
2024-12-27,209.54568912704767,209.54568912704767,206.814812961898,208.1307830810547,758600
2024-12-30,205.58789147846,207.06217721063146,203.9256229543371,205.6967315673828,936900
2024-12-31,206.35965082667045,206.4190153998714,204.16307103139894,204.73695373535156,1508600
2025-01-02,206.01333565189438,207.4381305859564,204.0938007532852,205.78575134277344,920700
2025-01-03,207.04236979271056,209.12022040322924,206.7653250576822,209.03115844726562,795000
2025-01-06,210.16902723376765,210.78248125392886,209.12021290337387,209.66439819335938,794200
2025-01-07,210.43617315295882,210.43617315295882,205.8946022605606,206.62680053710938,915200
2025-01-08,206.57733787261267,207.76467466958803,205.01400530243595,207.56678771972656,943300
2025-01-10,206.25081333674012,206.5278580803657,203.82666428111338,204.7171630859375,1026100
2025-01-13,202.64922437891482,204.76664648551653,202.46122648896775,204.65780639648438,660300
2025-01-14,206.1122919961035,207.37878657267265,205.12284216454594,206.78512573242188,1055800
2025-01-15,210.44608316500754,211.06944137856178,209.4269510653336,210.73301696777344,1275500
2025-01-16,211.9500482260827,212.95927615130566,211.11889892004424,212.13803100585938,1021800
2025-01-17,214.22578119518437,215.24491333098973,213.28580685897055,215.0569305419922,738100
2025-01-21,216.7488606936565,218.7673466465693,216.3827691159774,218.44082641601562,679200
2025-01-22,220.58793997078226,220.58793997078226,219.21260535803694,219.6380615234375,2978500
2025-01-23,219.6479740818011,221.41908264160156,219.311549663913,221.41908264160156,1482600
2025-01-24,221.39928340024272,221.66643907554385,220.16247114137465,220.65719604492188,584800
2025-01-27,213.14727590885468,213.800316405857,209.8524062352223,211.66310119628906,1325500
2025-01-28,212.93949467745273,214.34451155912657,210.63407486878194,214.00808715820312,842500
2025-01-29,214.14660300672864,215.81877550660195,212.840537182335,214.05755615234375,631200
2025-01-30,216.18490562785183,218.21326576524524,216.18490562785183,217.57012939453125,657500
2025-01-31,218.13411583560367,220.13279361876656,216.37288125088017,216.81814575195312,1044500
2025-02-03,212.33593201292788,217.61959029392852,212.33593201292788,216.75877380371094,1069400
2025-02-04,217.65915913368323,218.6782912028017,217.07538738492713,218.0450439453125,976000
2025-02-05,219.59849466101244,221.73570988784707,218.91577187206752,221.44876098632812,864800
2025-02-06,223.01208362784052,223.77396418007828,221.81484276003832,223.714599609375,1279100
2025-02-07,224.54574220534948,225.13940303242347,222.33927335733622,222.49757385253906,1082200
2025-02-10,224.0213355743682,224.70405836034584,222.94283890268474,224.68426513671875,1208200
2025-02-11,223.4573360814194,223.8729031798672,222.29968164335656,223.57608032226562,1533900
2025-02-12,220.85509389841692,223.45733657524346,220.5582559423538,223.1110382080078,998900
2025-02-13,224.62490963274686,225.42636159723324,223.03189476708397,225.30763244628906,810300
2025-02-14,225.39664782376283,226.3366220323143,224.4467694554785,225.89137268066406,518900
2025-02-18,226.56421978291903,227.05894470214844,225.7627678294164,227.05894470214844,673300
2025-02-19,226.7819061279297,227.3458997981495,225.74298074970835,226.7819061279297,489800
2025-02-20,225.48572310364622,225.48572310364622,220.90456551985358,222.79441833496094,750900
2025-02-21,223.08136832622526,223.08136832622526,217.1842406167848,217.5998077392578,1002600
2025-02-24,218.0747457058655,218.69810395639848,214.4929420012433,215.36366271972656,1239700
2025-02-25,214.97774663947155,215.66046936747054,211.80160636941673,214.5621795654297,851900
2025-02-26,215.4922559361137,217.87683347398038,214.88869098042557,215.89793395996094,1242500
2025-02-27,217.3227767375195,218.13413290734073,211.98964234839627,212.1974334716797,1328800
2025-02-28,211.99951482559538,216.41246770387326,211.59385187023088,216.12551879882812,1004300
2025-03-03,217.72842262193984,218.2528297867092,210.29764526466667,212.08856201171875,1244500
2025-03-04,209.27852602301368,211.88078388128497,204.26202328575317,207.72509765625,4982000
2025-03-05,208.26929794682042,211.01006307648157,206.47838109132482,210.37681579589844,1076700
2025-03-06,206.43880280241098,207.37877707980158,201.59050488883486,202.2435302734375,2427000
2025-03-07,201.60038539361702,203.20328914802573,196.68281895680477,202.19406127929688,2401900
2025-03-10,197.81081583903827,198.2857475483889,191.56738958633807,194.0509033203125,2102600
2025-03-11,193.2395522145395,197.1775582574867,192.49746485203957,194.7039337158203,7860700
2025-03-12,198.889292949838,200.0073760218954,195.28769638882522,197.77122497558594,2110800
2025-03-13,197.51397295899758,197.68217762068207,193.50671317044234,194.66436767578125,1181800
2025-03-14,196.9103768156141,200.07662789291587,196.49480975872416,199.85894775390625,1467500
2025-03-17,199.45331001441116,203.41110956203838,199.37415221172174,202.2039794921875,991100
2025-03-18,200.82210653091528,201.20898905428237,198.12384349830953,198.75872802734375,921100
2025-03-19,199.42338311729372,204.48263038017873,198.93729370881636,202.54820251464844,955600
2025-03-20,201.25859066110053,204.2941327610956,201.25859066110053,202.26051330566406,654000
2025-03-21,200.36577374715614,203.1235548057386,199.92928780058782,203.0937957763672,874600
2025-03-24,206.51622291886233,209.23433035057138,206.0499930740446,208.77801513671875,937600
2025-03-25,209.442643702563,209.66088666290125,208.03399422745983,209.36328125,701200
2025-03-26,208.97641393056776,209.5220213710365,204.4231007340801,205.35557556152344,1081000
2025-03-27,203.91716645822268,206.04006301855682,202.75651888959916,203.18309020996094,711000
2025-03-28,202.726758272339,203.16324422023388,198.4016027274079,199.25473022460938,970000
2025-03-31,195.76286047493605,200.88162552865631,194.28477820183446,200.51458740234375,1336100
2025-04-01,199.56224546877928,202.5382694378383,198.06431885361556,201.91329956054688,807400
2025-04-02,199.23487868939637,205.64325688815256,199.16544600208618,204.45285034179688,833500
2025-04-03,195.1974290088254,197.8262442969858,193.14396507151997,193.43165588378906,940100
2025-04-04,186.80502462884843,187.92599851606238,178.92847866288878,179.71217346191406,2172500
2025-04-07,171.9447610693843,187.97561515816523,170.14922887956803,181.2498016357422,2204100
2025-04-08,188.7989766949474,190.34650680935826,176.6865519140389,179.3947296142578,1666500
2025-04-09,178.71021792617927,199.84991908427338,177.60908854680164,198.19325256347656,1825600
2025-04-10,194.36412902453532,195.24703071610475,186.04118213103007,191.71546936035156,1009500
2025-04-11,190.83257579446817,195.34621526153106,189.344563781382,194.4930877685547,710100
2025-04-14,198.41150635805468,198.5007985783307,194.4038008653642,196.21917724609375,712200
2025-04-15,196.3382154567744,199.36384279034317,196.3382154567744,197.3103790283203,577700
2025-04-16,194.81054809038793,196.39775190773577,190.81275681083832,193.1439666748047,650500
2025-04-17,194.3442793492704,195.59420390563665,192.6876279042628,193.78875732421875,514400
2025-04-21,191.7253854413255,192.59834216570374,186.19989375850147,188.4219970703125,724800
2025-04-22,190.8028184472809,195.1974218358291,190.76314478679222,194.20541381835938,680200
2025-04-23,200.7625774925107,202.83587051366558,198.11391803325168,198.7289581298828,1042300
2025-04-24,198.748813143331,203.65924982192004,198.3520008526641,203.18309020996094,845200
2025-04-25,203.13346871626774,205.58372952217778,202.74658622779984,205.13731384277344,606500
2025-04-28,205.673022678497,207.14119029604353,203.40131585732277,206.09957885742188,452100
2025-04-29,205.40517377553152,208.07367771375502,204.93892880522566,207.63719177246094,444100
2025-04-30,203.85763785973126,208.5498313200852,202.1811419683334,207.9546356201172,707900
2025-05-01,210.56362032663446,212.1805982695225,209.31369565021362,209.8295440673828,652700
2025-05-02,212.88492277241136,215.5236525473919,212.74604225793868,214.65069580078125,1021800
2025-05-05,212.8749917052604,215.45421854325343,212.56747164915123,214.3134002685547,2675400
2025-05-06,211.15882502797479,213.4801201320899,210.90090839535344,212.35916137695312,1548100
2025-05-07,212.59722225699042,214.739963071048,211.88297531897123,213.95626831054688,879000
2025-05-08,216.33710544669322,218.0136013807629,214.6506948819325,215.90061950683594,1422000
2025-05-09,216.84300542260783,216.99181569121737,214.66059104788968,215.4740447998047,661600
2025-05-12,222.72562886923365,222.72562886923365,219.124635171845,221.4657745361328,861700
2025-05-13,221.99155701816647,226.544870269191,221.99155701816647,225.65206909179688,1470100
2025-05-14,226.53494761039704,227.0607106397397,225.4834215517117,226.673828125,1203300
2025-05-15,225.68184222116352,227.72537648048018,225.17592354061227,227.11033630371094,530800
2025-05-16,227.4674461412964,228.84633670864594,226.72344011279466,228.8264923095703,624500
2025-05-19,225.44373515976753,229.54073308951675,225.44373515976753,229.3522491455078,611500
2025-05-20,228.72728413860477,229.04471881677918,227.31861950552732,228.48919677734375,1074800
2025-05-21,226.91191059604873,228.58839136583677,223.7176436922946,224.32276916503906,1868300
2025-05-22,223.99540599502933,226.0488546524066,223.73747423140358,224.45172119140625,777100
2025-05-23,221.69394632801996,225.24533682811494,221.68403169716072,223.92596435546875,791100
2025-05-27,227.23927130142985,228.8264749597858,226.00917597831076,228.73719787597656,1021500
2025-05-28,228.99511547748574,229.50104922825133,227.9535040847311,228.28086853027344,773200
2025-05-29,230.7212110846906,230.75097011227658,227.32854570832836,228.47927856445312,806000
2025-05-30,228.01303343903723,230.11608544995676,226.70357567891293,229.68951416015625,880100
2025-06-02,229.29272589769027,231.69338341387152,228.03287151375312,231.6338653564453,1165000
2025-06-03,231.9612300095569,232.76475405918634,231.01882544686612,232.42747497558594,1580700
2025-06-04,232.8738788491849,232.90363787834616,231.47514393124254,231.85211181640625,952500
2025-06-05,232.08025565331417,232.48698254351453,228.3899848877949,229.56056213378906,1499300
2025-06-06,231.2370673276827,231.91162549171008,230.14585248959065,230.87994384765625,875000
2025-06-09,230.4236033930472,230.4236033930472,228.03286062168473,229.60023498535156,1880600
2025-06-10,230.14585558271116,230.4335312419796,227.4575072473756,229.51097106933594,1447800
2025-06-11,230.15577019196502,231.61402316013223,229.14393293241937,230.5128936767578,1360800
2025-06-12,229.67959687178842,230.9295214254814,229.56056076291478,230.4335174560547,1053100
2025-06-13,228.11224921196472,230.04666189177925,227.76505547483177,228.41976928710938,1014300
2025-06-16,230.02116340194704,231.70109571818682,229.7229631298419,230.33926391601562,642800
2025-06-17,229.36510322556637,229.99133895281417,228.1026664824133,228.58975219726562,868400
2025-06-18,229.10664362962547,230.31937527697312,228.37106274599523,228.8979034423828,662100
2025-06-20,229.92176043658714,230.30943594481917,228.2617132517029,228.92771911621094,812200
2025-06-23,228.84817439896193,232.9436194345873,228.84817439896193,232.8342742919922,861800
2025-06-24,234.60367814678222,235.96552502100027,233.86809730352243,235.4784393310547,897100
2025-06-25,236.35321650435193,236.35321650435193,233.61960278644088,233.79852294921875,1208100
2025-06-26,234.49434399841073,235.93571606316237,234.40488391887726,235.71702575683594,1067500
2025-06-27,236.31343374788818,237.77467567074623,235.1802272738214,236.29356384277344,871500
2025-06-30,237.75479408849895,239.31544623131032,237.5361189539607,238.8880157470703,2799400
2025-07-01,238.1226044957264,238.2717046286185,234.2657192676689,235.39892578125,2121200
2025-07-02,235.51819282765922,235.81640824477387,234.43469147441326,235.48837280273438,1391800
2025-07-03,236.21402722345798,238.05299443626802,236.17425707943087,237.9436492919922,710100
2025-07-07,236.91981232683776,237.52617815860884,236.09475618407592,237.14845275878906,1000400
2025-07-08,237.2379022371996,237.2577721424981,234.18618814068245,235.02117919921875,1296300
2025-07-09,235.836302566862,236.58183355495535,234.99136137987617,236.4724884033203,961600
2025-07-10,236.71105855269727,236.9794387816202,234.8223709905149,236.19415283203125,1082900
2025-07-11,235.48836010891412,235.66729541668403,234.37503879075604,234.8422393798828,539800
2025-07-14,235.00131864410875,237.8442775051736,235.00131864410875,237.78463745117188,655400
2025-07-15,237.75478369304926,237.86412883947082,235.81640625,235.81640625,558500
2025-07-16,236.38301977608324,236.91979539423622,234.49433224049903,236.74087524414062,417300
2025-07-17,236.97944254385843,238.05300898019323,236.47248693553368,237.84426879882812,1076300
2025-07-18,238.32140284286928,238.32140284286928,237.1981313146475,237.6454620361328,655700
2025-07-21,238.0828189665483,239.5540109660805,237.85419372159555,238.12258911132812,694300
2025-07-22,237.76474717100356,237.76474717100356,235.24982382988347,236.1444549560547,660400
2025-07-23,237.1484225135141,238.92774963378906,236.65140190062704,238.92774963378906,710500
2025-07-24,238.69915821575225,238.917848529834,237.71505180238438,238.1723175048828,676900
2025-07-25,238.38104175078024,240.18025407710758,238.24187657548052,239.8522186279297,712200
2025-07-28,240.24983237065632,240.428752515253,238.67924537400035,239.3054962158203,1417400
2025-07-29,240.2299545481768,240.66733513865546,238.93769784936245,239.25579833984375,1912200
2025-07-30,239.28564482199164,240.93575717111267,238.8581991366292,239.91189575195312,738400
2025-07-31,241.6713160272617,242.76476752452132,239.4546081750352,239.8522186279297,729700
2025-08-01,237.46653814867986,239.1166504345118,235.30947023338416,237.35719299316406,1063100
2025-08-04,238.60968266111726,240.93575098358014,238.60968266111726,240.89598083496094,843000
2025-08-05,241.4227983717578,242.13850929952952,239.0669254157645,239.69317626953125,868200
2025-08-06,240.24983990568597,242.77469808844373,239.5738839465448,242.605712890625,1530000
2025-08-07,243.74886642864925,243.9377215288938,241.174288012425,242.41683959960938,927900
2025-08-08,243.172320955373,245.29956866839652,243.172320955373,244.19618225097656,649600
2025-08-11,244.6335722797034,245.3194480420951,243.8880412977472,244.23594665527344,542600
2025-08-12,245.4685405411723,246.5222218042838,244.41485927806082,246.383056640625,653200
2025-08-13,247.24788573803048,247.41687093713412,243.7687412241093,244.7926025390625,931500
2025-08-14,243.94767428656854,245.5182613298946,243.83832913899946,244.49440002441406,477200
2025-08-15,244.7727370584826,244.7727370584826,242.93375457216604,243.4009552001953,439400
2025-08-18,242.98346253743944,243.52023817604618,242.20811152174812,243.38107299804688,412100
2025-08-19,242.84428064735846,242.84428064735846,240.19019232739262,240.66732788085938,941500
2025-08-20,240.46853610680782,241.89995801509258,238.3611582227812,241.41287231445312,1448200
2025-08-21,240.3592004640977,241.3333567360441,239.3651591182312,240.09080505371094,1365100
2025-08-22,241.00530275528538,243.6892111493464,240.7766775103042,242.20809936523438,720800
2025-08-25,242.00930604384254,242.35721140455144,241.32341510730964,241.3929901123047,621600
2025-08-26,241.24390334499392,243.77871188081826,241.14449314050373,243.70912170410156,656400
2025-08-27,243.46059304757424,243.9476787443494,242.52619179997552,243.31149291992188,480900
2025-08-28,243.65940268999182,245.14052971227164,243.13256200558268,244.85226440429688,574000
2025-08-29,244.42482766476115,244.44471273882257,241.31347337637885,242.27769470214844,568400
2025-09-02,239.08681193586142,241.12459958510968,238.0629506350735,241.04507446289062,694500
2025-09-03,241.32340921999585,242.04905511769928,239.76275710765492,241.2239990234375,973700
2025-09-04,241.65143647114607,243.63951899195231,241.65143647114607,243.48046875,594300
2025-09-05,245.94568795050267,246.62164389794998,240.30947579845534,242.8442840576172,1087200
2025-09-08,244.07689026981845,245.6474773191349,244.07689026981845,245.01129150390625,626400
2025-09-09,245.25980793182512,247.1584304723748,244.79260730314817,246.95962524414062,530200
2025-09-10,251.6017768138968,253.86818960920832,251.29362645886508,252.85426330566406,1074400
2025-09-11,253.59980793111205,253.68928317439534,252.18827112568977,252.4467315673828,837300
2025-09-12,252.6753747850621,252.80460501509882,251.4129380155567,252.00936889648438,368700
2025-09-15,252.4566776648901,253.30161886210632,252.1982323796539,253.10279846191406,459300
2025-09-16,253.61494082798504,253.81421876943585,251.80149179567042,252.48899841308594,717800
2025-09-17,252.85767902967808,253.01709226076983,250.01791894604875,252.2100067138672,2305200
2025-09-18,253.47545355232526,254.86045581882132,252.69825891092074,253.764404296875,998500
2025-09-19,254.63128452121174,256.155767653557,253.69466144842752,255.88674926757812,507700
2025-09-22,254.9999393976003,257.0624896281986,254.82059381404048,256.7635803222656,904700
2025-09-23,256.8333505691533,257.07247802749896,254.75085266115076,255.86683654785156,1228200
2025-09-24,256.2155782799163,256.51448759575146,253.7245507511398,254.2327117919922,477400
2025-09-25,252.0804956157651,253.6348849164931,250.84494799532158,252.67832946777344,931700
2025-09-26,253.33594665907063,254.41206577908545,252.3495003314073,253.74447631835938,577600
2025-09-29,255.02984562836394,255.81699885443192,254.0932225364301,254.72096252441406,540200
2025-09-30,254.51169320764888,255.74725594594017,253.77436332115053,255.52804565429688,920000
2025-10-01,254.26259823312847,255.29886785616458,253.34590753824722,254.98001098632812,1094300
2025-10-02,255.80705628430275,255.80705628430275,253.5452127683846,254.89035034179688,828200
2025-10-03,255.38854006409082,255.41843099507793,252.8676368579611,253.3558807373047,618400
2025-10-06,254.28252792412232,254.57149385987537,252.80785292641116,253.2960968017578,1147600
2025-10-07,254.23270960755588,254.45191990657324,251.65202451013542,253.58505249023438,751500
2025-10-08,254.39213137059127,255.0198713198495,253.35587696927385,254.99993896484375,496600
2025-10-09,255.04976645302307,255.43834855647944,253.9437563929271,255.11952209472656,639100
2025-10-10,255.24907303835337,256.4547145307373,249.04145916504729,249.07135009765625,1399900
2025-10-13,252.3893627520854,254.05335710099638,251.97087452097594,253.82418823242188,755700
2025-10-14,251.41290415250685,254.98002049221014,248.92189177878876,253.2064208984375,690000
2025-10-15,255.38854018298446,257.00271127277,252.14026564810194,253.94375610351562,1060300
2025-10-16,255.0398207508052,255.7871092683356,251.0043776141155,251.98085021972656,888100
2025-10-17,251.17376153633194,252.44915865559008,249.27062443352557,251.89117431640625,539000
2025-10-20,252.76799361828796,253.9437593337033,252.3196144436366,253.30606079101562,1459000
2025-10-21,253.71458826608895,253.71458826608895,252.18011618342558,252.6584014892578,468500
2025-10-22,252.51890003671147,253.2064218871716,247.88562308507673,250.01792907714844,825600
2025-10-23,249.87842748796655,252.69825526838838,249.87842748796655,252.05059814453125,479400
2025-10-24,254.45192916505403,255.2191804434645,254.01350855106696,254.5814666748047,522400
2025-10-27,257.03263215896317,257.221951546655,256.086065628372,256.9927978515625,766200
2025-10-28,257.59060228432105,257.79986922199913,256.61414487328955,257.0226745605469,501300
2025-10-29,257.51091070614365,258.0290303594593,255.03983056253966,257.0924072265625,628400
2025-10-30,253.93379306740712,255.76717442161797,252.58864038025897,252.64842224121094,547500
2025-10-31,253.59501152901194,254.90031474970107,252.08048699258657,253.30606079101562,426900
2025-11-03,254.74088748021913,254.83056027477375,251.31325209609344,252.60858154296875,521200
2025-11-04,249.54960399994354,250.97447091205032,247.87565106693287,248.31407165527344,1056300
2025-11-05,248.11478563580036,250.41649379067184,247.39737287136063,249.2506866455078,608600
2025-11-06,248.75247409738753,248.75247409738753,245.255098415473,246.04225158691406,894200
2025-11-07,244.63733997334197,247.3774535006296,242.26589140083098,247.2877655029297,796900
2025-11-10,249.9979895639157,252.06055505624795,249.31048293707082,251.71180725097656,653700
2025-11-11,251.03425517409903,251.40292012512373,249.1012272182562,250.8648681640625,462400
2025-11-12,251.52249286192344,251.84134974207618,249.9083217169657,250.68551635742188,399200
2025-11-13,249.9182875102007,249.9182875102007,244.1889592619717,244.90635681152344,1041800
2025-11-14,241.81751030479245,246.69988828755507,240.73143260064933,245.18536376953125,772700
2025-11-17,243.99963183752536,245.78318988268734,240.93070298318347,242.48509216308594,770100
2025-11-18,241.0403232772104,243.46157998947803,239.72506145528763,241.1698455810547,7568600
2025-11-19,241.35915585567645,243.39183037586483,240.07380021809178,242.07656860351562,1802100
2025-11-20,246.20169148568732,247.24791970714227,237.00487820224598,237.164306640625,1081600
2025-11-21,237.83188439505707,239.03752579151143,233.79644157066923,236.9749755859375,1513700
2025-11-24,237.91160123577265,241.81750660297644,237.61267672623552,241.4289093017578,666200
2025-11-25,240.8808988783,243.74057624584688,236.97499326284256,243.33206176757812,647900
2025-11-26,245.0657897663157,247.67638102450448,244.89640275249852,246.78956604003906,722400
2025-11-28,247.7560726145113,249.35032653808594,247.2778025190118,249.35032653808594,466900
2025-12-01,246.86927922238505,248.07493587369888,245.50420933775146,246.75967407226562,740200
2025-12-02,248.1845304020296,250.1275168855978,247.02869708731603,247.91549682617188,676500
2025-12-03,246.87924629111833,249.1908977527086,245.27503379421435,248.90194702148438,424200
2025-12-04,249.48982372109583,251.01432201044744,248.672779604496,250.6954803466797,477300
2025-12-05,251.0143124399521,253.01708075056135,250.64564750417088,251.8811798095703,332000
2025-12-08,253.32599454017864,253.5452048408021,251.43281605333334,252.46908569335938,532400
2025-12-09,251.93102265179112,253.81422738973566,251.70185377153604,252.58865356445312,385300
2025-12-10,252.85767452165484,255.81698307289423,251.87122820195364,254.99993896484375,412000
2025-12-11,252.7281367945997,255.45829167853233,250.05777897563095,255.13943481445312,389700
2025-12-12,254.01349216576733,254.01349216576733,247.40733806148023,248.56317138671875,551800
2025-12-15,250.33677266474524,250.5659415347498,247.4471893310547,247.4471893310547,649200
2025-12-16,246.7887891148835,248.7070678637367,245.70975446019278,247.48817443847656,508300
2025-12-17,248.19752755895672,248.41733175926646,241.52351709900452,241.66339111328125,767100
2025-12-18,246.05944329028947,247.98772281067306,245.09031075195855,245.84963989257812,606300
2025-12-19,247.27835219653684,251.57450439483483,247.27835219653684,251.02499389648438,603100
2025-12-22,253.39286042876827,253.64263653604215,251.58448385132516,253.16307067871094,757000
2025-12-23,252.4437231257603,254.15219846730062,252.17396065180674,254.09225463867188,448800
2025-12-24,253.92238576714706,255.43104321915297,253.71258237330605,255.2412109375,244000
2025-12-26,255.8107104702887,255.8107104702887,254.33202491615194,254.80160522460938,541900
2025-12-29,252.76343301887,254.2620896507366,252.23390889522034,253.2629852294922,656100
2025-12-30,253.38287157165675,253.78250724003902,252.4437109813225,252.5635986328125,1185800
2025-12-31,252.61356370966035,252.68350833832994,249.96594303375605,250.08583068847656,1276500
2026-01-02,252.47369019563573,253.4528082830745,250.35559365073277,252.503662109375,1144300
2026-01-05,254.8815397121872,256.11043393085566,254.17216883686478,254.8915252685547,1052000
2026-01-06,255.4010855940157,258.0686775071168,253.8324842274436,257.87884521484375,1564300
2026-01-07,257.35931806131583,258.2884779054238,256.0005506106094,256.2403259277344,729900
2026-01-08,256.4401546310336,256.65995883138675,252.02409951130073,253.10313415527344,687700
2026-01-09,254.20212186863697,257.30935236715806,253.63264029550675,256.75982666015625,1064300
2026-01-12,255.01142491913163,259.12771512331926,255.01142491913163,258.7181091308594,409400
2026-01-13,259.42745942449017,259.88703892408523,257.7289697008489,258.6781311035156,466000
2026-01-14,257.4692287924447,257.56911484518076,253.30294982296462,255.5009765625,549400
2026-01-15,258.32844186901616,259.63726624772556,256.81978440597413,256.9796447753906,492800
2026-01-16,258.877947362631,259.28758385855383,256.8497664863904,258.14862060546875,582600
2026-01-20,253.7725206851223,256.3302255409967,252.35379424928956,252.61355590820312,563200
2026-01-21,253.7925109053716,256.8197808555239,252.22390963676474,255.1712646484375,742000
2026-01-22,257.58911576511844,257.91880681681937,254.621774338818,255.84068298339844,574500
2026-01-23,255.00142303878602,256.50009495029377,253.88243093965914,255.26119995117188,536400
2026-01-26,255.26121041172345,257.82890101121995,255.09136447865458,256.71990966796875,875600
2026-01-27,258.64817264982753,260.15683017144295,258.1486204098488,259.9869689941406,559100
2026-01-28,260.30666483311376,261.1658799683277,259.2176447130131,259.8570556640625,527100
2026-01-29,261.5255803743598,261.8652722152625,255.39106465563916,260.8861389160156,945300
2026-01-30,259.09773401158816,260.92611216194473,254.4519045891157,255.66082763671875,1140200
2026-02-02,255.38107918820262,259.4174543020952,255.38107918820262,258.12860107421875,444800
2026-02-03,260.516473660398,261.1359135131932,252.7534281632254,256.2203369140625,866700
2026-02-04,254.63175371030994,254.63175371030994,243.89138116918764,246.82875061035156,1821500
2026-02-05,244.52083128416683,247.87782288307983,242.0330556879224,243.911376953125,983700
2026-02-06,247.40823271119496,253.79250935314184,247.40823271119496,253.2629852294922,879500
2026-02-09,252.6635351901141,258.43837319808574,251.99413700772175,257.199462890625,1023000
2026-02-10,258.00871825619026,258.1486075117144,254.65174200658063,254.83157348632812,782000
2026-02-11,257.8788341558487,258.63816329237744,252.67350852473268,254.92149353027344,850300
2026-02-12,255.90061874038483,257.7189960936852,249.88600589232217,249.97592163085938,1056400
2026-02-13,249.8160631927881,253.2230129336894,247.18842892725857,251.25477600097656,906800
2026-02-17,249.3265114438753,252.60357272691058,247.88779863764054,251.42462158203125,731200
2026-02-18,251.88421624973535,255.31113709694435,251.2148181169164,253.2629852294922,617100
2026-02-19,251.92417141377285,253.6925904918301,251.20481501744868,253.07315063476562,620000
2026-02-20,251.96415720363575,255.63086875692994,251.58449262889368,254.5518341064453,609700
2026-02-23,253.0032158912224,253.8124880574185,248.61714796056307,249.52633666992188,576100
2026-02-24,249.65622922076534,252.79341663895343,247.52813182652136,251.91419982910156,509900
2026-02-25,254.302041389299,256.56002708730915,254.1222099151867,256.150390625,587400
2026-02-26,255.72077616331904,256.0404816538971,250.9051007315199,254.66172790527344,851300
2026-02-27,250.69527792921932,253.2429972359537,250.5054456511898,252.73345947265625,554100
2026-03-02,250.3955500720571,253.96236024333268,249.85604038188563,253.47279357910156,815400
2026-03-03,247.05855031535904,248.27745897945564,242.43269177464612,246.78878784179688,1287400
2026-03-04,248.94684430233832,251.57449378216046,247.57807613747204,250.4854736328125,580300
2026-03-05,248.82695677689952,250.16575302971555,243.23196597346526,246.8087615966797,948000
2026-03-06,242.322781164201,245.16024932490186,240.53439094663702,241.26373291015625,843100
2026-03-09,238.4462673508678,247.55809489039262,238.03663087500243,247.01858520507812,1314600
2026-03-10,247.16844536843965,251.54452766870193,247.16844536843965,248.05764770507812,865600
2026-03-11,248.1875351315013,249.9959117107008,247.2683608852555,248.5671844482422,615400
2026-03-12,246.009479481912,246.0394513951962,242.56257224811424,243.6815643310547,1260500
2026-03-13,245.3800540907766,247.4082348639405,242.85232110264386,243.22198486328125,699800
2026-03-16,246.76880911706385,248.45728280102873,246.07942461985027,246.55899047851562,882300
2026-03-17,247.92999267578125,248.8699951171875,245.80999755859375,248.22999572753906,611700
2026-03-18,247.86000061035156,249.49000549316406,246.1300048828125,246.24000549316406,507600
2026-03-19,242.16000366210938,248.14999389648438,241.02000427246094,246.86000061035156,972400
2026-03-20,246.85000610351562,247.08999633789062,239.64999389648438,241.52000427246094,1106400
2026-03-23,245.36000061035156,248.80999755859375,243.6999969482422,244.52000427246094,920300
2026-03-24,242.5500030517578,246.61000061035156,241.92999267578125,245.5399932861328,646200
2026-03-25,247.3300018310547,248.7100067138672,246.07000732421875,247.17999267578125,828300
2026-03-26,243.8000030517578,244.5399932861328,238.1699981689453,238.2100067138672,1014000
2026-03-27,237.1699981689453,239.24000549316406,235.3300018310547,235.75999450683594,1030800
2026-03-30,238.39999389648438,238.91000366210938,229.4199981689453,230.77000427246094,1610200
2026-03-31,234.33999633789062,240.4499969482422,233.39999389648438,239.99000549316406,1847700
2026-04-01,242.66000366210938,247.22999572753906,242.66000366210938,245.24000549316406,1018700
2026-04-02,239.47999572753906,246.80999755859375,238.94000244140625,245.85000610351562,918200
2026-04-06,246.72999572753906,247.94000244140625,245.9499969482422,247.69000244140625,521100
2026-04-07,246.88999938964844,249.47999572753906,245.0,249.27999877929688,1044700
2026-04-08,259.3900146484375,260.1700134277344,256.44000244140625,259.6400146484375,1076500
2026-04-09,259.5299987792969,263.0299987792969,259.5299987792969,262.4100036621094,657700
2026-04-10,263.6400146484375,265.3500061035156,262.1300048828125,263.44000244140625,1000000
2026-04-13,262.19000244140625,266.2799987792969,262.19000244140625,266.04998779296875,535400
2026-04-14,267.57000732421875,270.3299865722656,265.70001220703125,270.3299865722656,685400
2026-04-15,270.07000732421875,270.25,266.45001220703125,269.989990234375,662800
2026-04-16,269.8299865722656,271.2250061035156,268.54998779296875,270.82000732421875,989610
|