raw_data/yahoo/equities/QUAL.csv

date,open,high,low,close,volume
2015-01-02,52.998050687411364,53.006501908224095,52.20350050511878,52.609230041503906,29700
2015-01-05,52.330301262603356,52.330301262603356,51.67944750672502,51.81468963623047,21300
2015-01-06,51.856946863930425,51.992188979527,51.05394861631561,51.366695404052734,26800
2015-01-07,51.45122613806393,51.95838654527692,51.45122613806393,51.94993209838867,18500
2015-01-08,52.44863657113267,52.9219856262207,52.44863657113267,52.9219856262207,511700
2015-01-09,52.930428747493,52.930428747493,52.31338643808523,52.46553421020508,68400
2015-01-12,52.50778858610852,52.50778858610852,51.89074637279922,52.03444290161133,41900
2015-01-13,52.40635853307832,52.82899045673217,51.60335723325085,51.8907470703125,532900
2015-01-14,51.51882806873369,51.78931222055212,51.26524957945709,51.68788146972656,51000
2015-01-15,51.98373026627821,52.05135292654414,51.20608901977539,51.20608901977539,92400
2015-01-16,51.04548966957184,51.899208068847656,51.04548966957184,51.899208068847656,32700
2015-01-20,52.22039315727686,52.22039315727686,51.54418280586418,52.135868072509766,272200
2015-01-21,51.975286347316775,52.33874691181353,51.958380679875425,52.2373161315918,36500
2015-01-22,52.52471940973938,53.07414245605469,52.07673039391216,53.07414245605469,250400
2015-01-23,53.074116449119565,53.23471541538955,52.955780029296875,52.955780029296875,34200
2015-01-26,52.91352878412792,53.06567657264597,52.727572883826475,53.048770904541016,26400
2015-01-27,52.31339505058634,52.52471107727278,51.93302555766542,52.16124725341797,1670800
2015-01-28,52.5077995569836,52.55851655853028,51.670989990234375,51.670989990234375,70700
2015-01-29,51.670994680902695,52.21196318213758,51.29907641798375,52.169700622558594,26100
2015-01-30,52.085161428530164,52.372551287995115,51.66252947193028,51.70479202270508,42900
2015-02-02,51.94993015366529,52.20350873556582,51.20610007668062,52.169700622558594,107100
2015-02-03,52.60922198934803,52.955780029296875,52.29647205190165,52.955780029296875,40400
2015-02-04,52.609220261364406,52.85434431247774,52.482429401761415,52.575408935546875,99800
2015-02-05,52.854359234475595,53.21782302856445,52.854359234475595,53.21782302856445,39000
2015-02-06,53.26009546504585,53.31081247749847,52.786749579862686,52.862823486328125,28600
2015-02-09,52.558517801981765,52.955792929097235,52.558517801981765,52.69375991821289,31400
2015-02-10,53.00649775911422,53.26007628118636,52.80363623122685,53.251625061035156,81500
2015-02-11,53.19246387277413,53.36151731796073,53.04876731581632,53.2769889831543,104200
2015-02-12,53.41222289237694,53.75878095079981,53.41222289237694,53.71651840209961,60200
2015-02-13,53.92785188991659,54.04618835449219,53.78415853276817,54.04618835449219,57600
2015-02-17,54.08844864794366,54.156068096079125,53.86867818654375,54.079994201660156,186600
2015-02-18,54.06307805274144,54.2067713674392,53.94474162312543,54.18986892700195,24900
2015-02-19,54.10534264229859,54.38427482094148,54.10534264229859,54.29130172729492,24200
2015-02-20,54.31667156419615,54.68858337402344,54.10535554428284,54.68858337402344,28100
2015-02-23,54.70548188987163,54.730838775634766,54.485711465171235,54.730838775634766,34300
2015-02-24,54.7308609070479,54.925274524599814,54.654790218997924,54.84919738769531,31300
2015-02-25,54.73930867533919,55.04360428811404,54.73930867533919,54.9337158203125,25300
2015-02-26,55.001328716854914,55.001328716854914,54.76465582654214,54.89989471435547,91300
2015-02-27,54.798466209980056,54.9844253202431,54.79001176437197,54.81536865234375,40700
2015-03-02,54.90834273919677,55.246449592471194,54.89988829443065,55.23799514770508,31900
2015-03-03,55.221107423004106,55.221107423004106,54.66322999910369,54.92526626586914,92100
2015-03-04,54.8491807071506,54.8491807071506,54.44345759656216,54.6970329284668,51300
2015-03-05,54.82381546448993,54.89143812223415,54.66321326456031,54.86608123779297,36300
2015-03-06,54.59558667595962,54.67166377265725,53.97854770281203,54.037715911865234,51200
2015-03-09,54.071537727019994,54.435001495665624,54.071537727019994,54.34202194213867,290300
2015-03-10,53.92783530068909,53.953195409887485,53.437583923339844,53.437583923339844,39500
2015-03-11,53.4713989584041,53.58973862634045,53.13329529472187,53.16710662841797,28700
2015-03-12,53.2600778532528,53.73342680633816,53.2600778532528,53.7249755859375,26300
2015-03-13,53.62353714398142,53.62353714398142,53.11638012696,53.361507415771484,24900
2015-03-16,53.640452601078984,54.14760971069336,53.632001379836794,54.14760971069336,33100
2015-03-17,53.995455137715446,54.079980232157574,53.7418766299634,53.910926818847656,43600
2015-03-18,53.894029487392025,54.73929668462465,53.505208833763334,54.57024002075195,35900
2015-03-19,54.55332839293093,54.604042159127225,54.39272620150766,54.56178283691406,49400
2015-03-20,54.85761993757027,55.22108361645734,54.84916549419594,55.085838317871094,32800
2015-03-23,55.068941948516255,55.13656460526133,55.00131929177118,55.077396392822266,17100
2015-03-24,54.87453759545581,55.128119376213014,54.6970329284668,54.6970329284668,16300
2015-03-25,54.879400711435444,54.989672587707986,53.861547288231044,53.91244125366211,25400
2015-03-26,53.55617445415045,54.039655660832615,53.55617445415045,53.82760238647461,876800
2015-03-27,53.83608176844379,53.946347132081435,53.77670711550785,53.85304641723633,94500
2015-03-30,54.26868690444088,54.50618883027112,54.26868690444088,54.472259521484375,40000
2015-03-31,54.217777965651514,54.37894052003501,53.94635004168319,53.954833984375,555200
2015-04-01,53.80215822400299,53.9209075425729,53.335641657188496,53.63251495361328,84900
2015-04-02,53.70885716130731,53.878500440849926,53.53073317384195,53.73430252075195,51000
2015-04-06,53.437431449980785,54.18385996987472,53.361092132768036,54.03118133544922,34700
2015-04-07,54.16689820886604,54.412880825867475,54.13296890258789,54.13296890258789,36600
2015-04-08,54.13295469870608,54.353491895970784,54.00572145138599,54.20081329345703,29000
2015-04-09,54.29413550386942,54.49770488523594,54.13297290497086,54.472259521484375,41100
2015-04-10,54.48073675891787,54.69279005921182,54.44680745430846,54.60796356201172,18100
2015-04-13,54.77760677088402,54.862426791599155,54.41287485759143,54.42983627319336,26700
2015-04-14,54.37047213938214,54.46377612164119,54.09904413772508,54.29413604736328,76900
2015-04-15,54.489221669450444,54.769133617171796,54.489221669450444,54.6334228515625,27200
2015-04-16,54.47225818911691,54.61645289441817,54.42136746285853,54.497703552246094,217100
2015-04-17,54.166897295690056,54.166897295690056,53.64948670853975,53.810646057128906,72300
2015-04-20,54.08207412372381,54.48073861293636,54.08207412372381,54.404396057128906,30000
2015-04-21,54.66734124535074,54.66734124535074,54.42136509822052,54.45528793334961,31600
2015-04-22,54.63342369521844,54.88788381142304,54.40440247214474,54.777618408203125,31000
2015-04-23,54.7182581143722,55.167810262031814,54.68432879569051,55.04057693481445,49800
2015-04-24,55.24411392211914,55.31197251961864,55.057512486023576,55.24411392211914,244300
2015-04-27,55.49010221863979,55.49010221863979,54.96421421205584,55.032066345214844,562200
2015-04-28,55.074488319409106,55.17627624230863,54.59100701050542,55.09144973754883,201300
2015-04-29,54.79457982740844,54.99814921464295,54.54011971120384,54.777618408203125,44400
2015-04-30,54.58252882938469,54.60797419495804,53.89547807348678,54.04815673828125,579700
2015-05-01,54.42137155974705,54.87092359914884,54.42137155974705,54.82002639770508,42300
2015-05-04,55.0829599932532,55.218670722199704,54.938758850097656,54.938758850097656,977000
2015-05-05,54.86241798190228,54.92179263400389,54.29411681587947,54.370452880859375,78800
2015-05-06,54.53162585251666,54.54010979625408,53.793678059832544,54.06510925292969,23400
2015-05-07,53.963327431566896,54.4637733912228,53.94636277785418,54.35350799560547,115500
2015-05-08,54.89637287126794,55.16780090332031,54.89637287126794,55.16780090332031,16200
2015-05-11,55.099918693550165,55.15929334791819,54.96420797128838,54.998130798339844,17800
2015-05-12,54.624929491328025,54.9896614136097,54.40439225495115,54.82849884033203,38800
2015-05-13,54.9302842022814,55.15081495707487,54.76063769318723,54.8115348815918,30300
2015-05-14,55.13386174860818,55.4901097637051,55.12537780405247,55.473148345947266,39200
2015-05-15,55.4137710762742,55.532520409067104,55.32895104875831,55.51555252075195,17800
2015-05-18,55.53252121239339,55.77850382569512,55.38832651639515,55.66823196411133,29900
2015-05-19,55.8972439982049,55.8972439982049,55.61733212501512,55.719120025634766,33700
2015-05-20,55.75305968184804,55.80395040593454,55.566451731726175,55.65975570678711,13800
2015-05-21,55.60038074440088,55.80395011102459,55.53252213174181,55.75305938720703,36500
2015-05-22,55.69366492113405,55.75303956826602,55.58339309692383,55.58339309692383,30300
2015-05-26,55.490108929884286,55.490108929884286,54.7860903834715,54.90484619140625,19900
2015-05-27,55.06598957428512,55.41376003053774,54.93875632269631,55.35438537597656,85200
2015-05-28,55.32047653198242,55.35440584304146,55.18475928774626,55.32047653198242,37300
2015-05-29,55.35438033536923,55.35438033536923,54.853931317051654,54.87089920043945,26600
2015-06-01,55.20171795985174,55.20171795985174,54.709752738689126,55.01511001586914,19700
2015-06-02,54.896367150263046,55.18475657304659,54.78609527690717,54.96422576904297,25600
2015-06-03,55.23564459615791,55.29501925988753,54.98117805368641,55.06599807739258,36300
2015-06-04,54.93876497221558,54.947248916017735,54.49769696479853,54.565555572509766,20800
2015-06-05,54.53163049077384,54.56555979725645,54.2347539125662,54.45528793334961,22600
2015-06-08,54.29412899741647,54.345019718821014,54.107521057128906,54.107521057128906,19000
2015-06-09,54.149934945831156,54.20082890655489,53.93788162966416,54.09904098510742,45300
2015-06-10,54.37045154834289,54.92179128797512,54.37045154834289,54.836971282958984,26900
2015-06-11,55.08296336414622,55.10840872292134,54.930284740142795,55.057518005371094,20700
2015-06-12,54.803051560479034,54.803051560479034,54.55706897301432,54.6164436340332,24000
2015-06-15,54.22626461742157,54.36197535050959,54.05662134754717,54.32805252075195,27500
2015-06-16,54.21778345865964,54.75216188939654,54.21778345865964,54.684303283691406,36500
2015-06-17,54.85393761860524,54.9981322872094,54.506173625421525,54.8963508605957,24100
2015-06-18,55.01510490005394,55.557960793149014,55.01510490005394,55.464656829833984,37900
2015-06-19,55.53252744069482,55.53252744069482,55.17627939720736,55.28654479980469,25400
2015-06-22,55.56643698195735,55.651256990037744,55.40527443665834,55.48161697387695,27500
2015-06-23,55.5834178065231,55.5834178065231,55.27806049371179,55.38833236694336,42100
2015-06-24,55.41731089646168,55.41731089646168,55.059396556291084,55.0849609375,14500
2015-06-25,55.35765118602704,55.35765118602704,54.854867751077926,54.88043212890625,33700
2015-06-26,55.00823679473267,55.05084190553037,54.70145138986462,54.82927322387695,34700
2015-06-29,54.29241570713207,54.43728807410107,53.59362799796747,53.61067199707031,43000
2015-06-30,54.22424502706751,54.22424502706751,53.67885003824265,53.85780715942383,52600
2015-07-01,54.386158102598884,54.386158102598884,53.951547487124145,54.1305046081543,29800
2015-07-02,54.31798895026443,54.31798895026443,54.00267981045938,54.21572494506836,38200
2015-07-06,53.78111234875049,54.24981097771594,53.687371972795276,53.985633850097656,34000
2015-07-07,54.11345497945661,54.36058807373047,53.46579931084638,54.36058807373047,16200
2015-07-08,54.06232849606611,54.06232849606611,53.49988950914083,53.53397750854492,26500
2015-07-09,54.1305100587296,54.32651119923345,53.6191997675444,53.69589614868164,54600
2015-07-10,54.30946711781189,54.34355512066955,54.08790160085883,54.25833511352539,41700
2015-07-13,54.53955028902896,54.999728524787166,54.53955028902896,54.98268127441406,17400
2015-07-14,55.02530144715335,55.30652260740918,54.9656490648223,55.22130584716797,50500
2015-07-15,55.28945229320787,55.40875700810809,55.09345447656582,55.18719482421875,60200
2015-07-16,55.56215731108396,55.58772818344728,55.408764585005166,55.57920455932617,42600
2015-07-17,55.81781933030946,55.96268844604492,55.72407896092278,55.96268844604492,34900
2015-07-20,55.98825273378371,56.2098214703251,55.96268836064833,56.081993103027344,156000
2015-07-21,56.18425211204154,56.18425211204154,55.80929066833681,55.92007827758789,106100
2015-07-22,55.57067483510438,55.89450099833692,55.57067483510438,55.689979553222656,141700
2015-07-23,55.74112838017754,55.78373350325273,55.263902889739256,55.39173126220703,45200
2015-07-24,55.30652786439215,55.30652786439215,54.52251994224542,54.565128326416016,25300
2015-07-27,54.445814080543364,54.445814080543364,54.147552192415084,54.21572494506836,46000
2015-07-28,54.55658602723443,55.016764220729286,54.292412185302744,54.94007110595703,24000
2015-07-29,55.119032184872644,55.476946416203155,55.11050855985404,55.40025329589844,94000
2015-07-30,55.289459853790575,55.60476893006927,55.050850391361394,55.57920455932617,15300
2015-07-31,55.758157113477964,55.758157113477964,55.323543341393076,55.40876007080078,485900
2015-08-03,55.485456611469274,55.485456611469274,54.94858539441832,55.18719482421875,172600
2015-08-04,55.24685050732499,55.39171959819307,55.06789342420212,55.20423889160156,119900
2015-08-05,55.55365298541587,55.91156726150552,55.55365298541587,55.65591049194336,116900
2015-08-06,55.74112787711223,55.74112787711223,54.84633577953443,54.98268127441406,68900
2015-08-07,54.8974646166122,54.8974646166122,54.54807400284834,54.86337661743164,31600
2015-08-10,55.22981909090943,55.57921623545396,55.119037960542954,55.49399948120117,39000
2015-08-11,55.37468868576826,55.37468868576826,54.81224646612079,55.05937957763672,37000
2015-08-12,54.74406804074784,55.14459387606886,54.24128471666102,55.136070251464844,115400
2015-08-13,55.16164716562554,55.391733042164226,54.95711916245636,55.14459991455078,35800
2015-08-14,55.11051023305972,55.297990979435674,54.95711748617223,55.27242660522461,34800
2015-08-17,55.12755694604831,55.562164306640625,54.91451182753877,55.562164306640625,24800
2015-08-18,55.60478061156765,55.68999736582044,55.468428603465895,55.49399948120117,86800
2015-08-19,55.34060482971171,55.570690708485245,54.96564332188081,55.28095245361328,139700
2015-08-20,54.79520759468288,54.88894796783502,54.1305046081543,54.1305046081543,34000
2015-08-21,53.61920194972987,53.63624595187745,52.13640952181138,52.22162628173828,126900
2015-08-24,49.213418838689364,51.77848045083422,35.02461366539247,50.22751235961914,141900
2015-08-25,50.73030104185155,52.1023120836039,49.63951110839844,49.63951110839844,120400
2015-08-26,50.36385591768048,51.93186784603993,50.24455119228519,51.92334747314453,83500
2015-08-27,52.43466770673462,52.988586359334995,51.991533434816475,52.97154235839844,86700
2015-08-28,52.73293670932641,53.1078950049621,52.673284327084616,52.988590240478516,46300
2015-08-31,52.681785569060594,52.84369865479516,52.30682740960747,52.409088134765625,65700
2015-09-01,51.889265036495395,51.889265036495395,50.72177877620863,50.97743225097656,58500
2015-09-02,51.48022660062788,51.86370849609375,51.19048508525486,51.86370849609375,78700
2015-09-03,52.170492248036076,52.44318975318665,51.82109836638623,51.974491119384766,51600
2015-09-04,51.49725889686126,51.51430289398703,50.96038436523478,51.23308181762695,445200
2015-09-08,52.110832052073384,52.48579025268555,51.88074295710335,52.48579025268555,80700
2015-09-09,52.96302017139676,52.96302017139676,51.63361740112305,51.63361740112305,384100
2015-09-10,51.650651820576684,52.30683108381932,51.650651820576684,51.96595764160156,57600
2015-09-11,51.829612900043784,52.289791107177734,51.76996053069053,52.289791107177734,29500
2015-09-14,52.42613790896471,52.42613790896471,51.98300371669241,52.076744079589844,49300
2015-09-15,52.298311647694575,52.88631822006532,52.11935453906449,52.749969482421875,63500
2015-09-16,52.83519736467588,53.17607090606271,52.71589260043379,53.10789489746094,49300
2015-09-17,53.124925582575,53.79814887010837,53.022664846117465,53.0482292175293,65000
2015-09-18,52.31534985989973,52.79257201427369,52.13639277106324,52.24717712402344,52900
2015-09-21,52.55397279156451,52.84371430767874,52.17049414592842,52.47727966308594,117700
2015-09-22,51.812578243861694,52.05119101510927,51.591012725000624,52.042667388916016,57100
2015-09-23,51.86369511044688,52.12786893073361,51.70177876814474,51.92334747314453,86200
2015-09-24,51.58247562438437,51.86369670070467,51.21603781325734,51.77847671508789,70400
2015-09-25,52.260265111003406,52.29449564089678,51.56711157047616,51.82383728027344,515200
2015-09-28,51.56711055700531,51.56711055700531,50.60867858964843,50.68569564819336,240800
2015-09-29,50.80550640442621,51.122133947786885,50.56589919488053,50.83973693847656,1586900
2015-09-30,51.4558643011747,51.73825799563196,51.147796078564724,51.72970199584961,353000
2015-10-01,51.926533204289115,51.926533204289115,51.20770829335314,51.721153259277344,50000
2015-10-02,51.130679446525065,52.405738830566406,50.9252995488127,52.405738830566406,115100
2015-10-05,52.79938152033083,53.27003985411312,52.79938152033083,53.235809326171875,56800
2015-10-06,53.21871162759426,53.21871162759426,52.936317839878996,53.04756546020508,40500
2015-10-07,53.41551684701255,53.569550964533036,53.06466208252763,53.47542190551758,160600
2015-10-08,53.38985539155848,54.083009047754,53.261495779643155,53.997432708740234,104800
2015-10-09,54.09156470664807,54.151466511376306,53.82628621839548,54.04022216796875,644600
2015-10-12,54.048770143620054,54.048770143620054,53.92896655195387,53.98031234741211,26600
2015-10-13,53.7064735183349,54.0316570404426,53.54388338948264,53.586669921875,43300
2015-10-14,53.586662451139354,53.72358129434842,53.18446518543926,53.26148223876953,81400
2015-10-15,53.44118022020479,54.07442855834961,53.40694969803419,54.07442855834961,53600
2015-10-16,54.18569808266881,54.38251876831055,54.05733520470944,54.38251876831055,88900
2015-10-19,54.211366848609224,54.45097732543945,54.17713957855071,54.45097732543945,881900
2015-10-20,54.36540226627233,54.57933821507952,54.33117499540985,54.46809387207031,61700
2015-10-21,54.707699390752495,54.76760119340551,54.29694277353037,54.33972930908203,316400
2015-10-22,54.67346328754636,55.65756982701128,54.5793309602789,55.55487823486328,468500
2015-10-23,56.13678702295303,56.14534628826407,55.67468462825378,56.07688522338867,101500
2015-10-26,56.04264758314141,56.09399663968868,55.9057319995619,56.025535583496094,133000
2015-10-27,55.871504485925996,55.96563681106815,55.734582366153404,55.90573501586914,225800
2015-10-28,56.016965771513554,56.46195602416992,55.76024665233897,56.46195602416992,502100
2015-10-29,56.34215768705117,56.48763906661595,56.15389957190732,56.4191780090332,378200
2015-10-30,56.556097490545085,56.59032802169399,56.20524597167969,56.20524597167969,326900
2015-11-02,56.3336132586847,56.82138694048108,56.29082345918405,56.752925872802734,302800
2015-11-03,56.744366906955456,57.18079805470238,56.59889203397541,57.026763916015625,387400
2015-11-04,57.11232907015428,57.11232907015428,56.735806305738436,56.85560989379883,246600
2015-11-05,56.77003927130378,56.8213883377286,56.4020757132996,56.607452392578125,256600
2015-11-06,56.556096434098194,56.62455749511719,56.16245512644817,56.62455749511719,182500
2015-11-09,56.46196883956042,56.46196883956042,55.77737130876693,55.9998664855957,546900
2015-11-10,55.85438969002684,56.11967468261719,55.80304715608324,56.11967468261719,229500
2015-11-11,56.205260443105566,56.28227426141503,55.97421245936925,55.982765197753906,47400
2015-11-12,55.62334552073188,55.72603712437141,55.19547363211087,55.20403289794922,385000
2015-11-13,55.02433325126387,55.084235060792466,54.48521043669892,54.536556243896484,143200
2015-11-16,54.48519656682103,55.375170745268846,54.48519656682103,55.36661148071289,85800
2015-11-17,55.580553059951306,55.74314645906287,55.27248479258549,55.38373565673828,122700
2015-11-18,55.53775530405449,56.26513598440368,55.4093924713329,56.248023986816406,231800
2015-11-19,56.28225634827548,56.3935071999471,56.213801818945846,56.26514434814453,123100
2015-11-20,56.624566911550346,56.75292979010565,56.46198002560036,56.53899383544922,89700
2015-11-23,56.59033676030083,56.7700421799778,56.453421143369106,56.59889602661133,71000
2015-11-24,56.316467399833606,56.75289833349679,56.17099259821374,56.633094787597656,305100
2015-11-25,56.667344055972144,56.78714764151412,56.581770998985846,56.6759033203125,579800
2015-11-27,56.66734807932752,56.804263674465396,56.59032775240741,56.744361877441406,72400
2015-11-30,56.78715061216411,56.847052408068684,56.436292572718706,56.45341110229492,311800
2015-12-01,56.65878814299641,56.88128332736597,56.547543815214695,56.82994079589844,357600
2015-12-02,56.85561804385819,56.90696058072788,56.316495291499145,56.38495635986328,1250000
2015-12-03,56.49619035460989,56.49619035460989,55.323825785372364,55.53776168823242,126400
2015-12-04,55.6062414511496,56.82139622128456,55.6062414511496,56.77860641479492,86200
2015-12-07,56.64168214980027,56.65879415250238,56.22236300231988,56.487648010253906,190500
2015-12-08,56.0340963749016,56.4020664009585,55.87150299421423,56.162452697753906,75300
2015-12-09,55.98275780815632,56.55610458702827,55.4522008307912,55.65757751464844,146800
2015-12-10,55.69179687787612,56.188129749035944,55.64044782060754,55.828712463378906,104200
2015-12-11,55.20403213754859,55.315276476687245,54.664912651279174,54.71625518798828,109600
2015-12-14,54.776164031215096,55.084232330322266,54.305502316243796,55.084232330322266,156600
2015-12-15,55.49497518828062,55.82016195835465,55.48641592359288,55.589107513427734,184200
2015-12-16,55.93997712569901,56.384961049462056,55.56344774718672,56.290828704833984,87400
2015-12-17,56.40207746278536,56.40207746278536,55.49498458762231,55.503543853759766,410400
2015-12-18,55.298162895674345,55.298162895674345,54.45953115679087,54.476646423339844,157100
2015-12-21,54.810396693146835,54.95587158203125,54.53655565545167,54.95587158203125,135500
2015-12-22,55.21256654026433,55.50352271888191,54.88738636774317,55.41794967651367,802200
2015-12-23,55.78594235645327,56.094010657500064,55.71748128315237,56.05978012084961,475700
2015-12-24,55.99960708618164,56.13709584576772,55.92227457578314,55.99960708618164,63000
2015-12-28,55.72464424649356,55.86213302612305,55.52701232055848,55.86213302612305,174800
2015-12-29,56.171484615077375,56.54097757074232,56.171484615077375,56.45504379272461,141800
2015-12-30,56.39489288829553,56.39489288829553,56.05977213976344,56.076961517333984,79700
2015-12-31,55.973850799110295,55.99104017848648,55.46687555657814,55.48405838012695,99800
2016-01-04,54.64195091468546,54.667728424072266,54.031859154500935,54.667728424072266,196700
2016-01-05,54.80520612458839,54.94269161824082,54.427121836522375,54.81380081176758,543300
2016-01-06,54.152152303881664,54.42712329857295,53.87718130919037,54.160743713378906,180100
2016-01-07,53.1553765681915,53.696727096539604,52.760106210692086,52.87181091308594,166000
2016-01-08,53.18974804111102,53.29286133343436,52.201568882782254,52.27031326293945,541400
2016-01-11,52.5624737337626,52.60544061578488,51.7461554219454,52.347652435302734,276200
2016-01-12,52.81167628411914,53.017906208291656,52.210175889688855,52.88042068481445,342700
2016-01-13,53.078057458048285,53.163984683494,51.62586636936896,51.68601608276367,212800
2016-01-14,51.87505159035246,52.88900848600673,51.41963143952771,52.45936584472656,311400
2016-01-15,50.80094102752578,51.66022624311004,50.80094102752578,51.428218841552734,659700
2016-01-19,52.0812856070131,52.0812856070131,51.067328631409204,51.48837661743164,615000
2016-01-20,50.732205311711375,51.307924893999946,49.71824838722367,50.85250473022461,857800
2016-01-21,50.95560545740583,51.53991958400362,50.56892650922899,51.075904846191406,1410700
2016-01-22,51.832095579445344,52.218774668860235,51.694610045199354,52.18440246582031,700600
2016-01-25,52.04690389847264,52.1242396969899,51.38525390625,51.38525390625,228700
2016-01-26,51.57430860090763,52.201586531308706,51.54853108858994,52.150028228759766,307900
2016-01-27,51.92660226448759,52.33046733693546,51.21339401126371,51.4969596862793,771500
2016-01-28,51.8836438408354,51.900829939028625,51.22199381100479,51.67741394042969,338100
2016-01-29,51.93519491143203,52.97493246668765,51.90082599557,52.92337417602539,365400
2016-02-01,52.64840829749646,53.18975892935836,52.50232809871518,52.96634292602539,346300
2016-02-02,52.519509944976896,52.519509944976896,51.91800965582176,52.081275939941406,688000
2016-02-03,52.364843939178805,52.5624791608181,51.4540036375293,52.45936584472656,215800
2016-02-04,52.34765579955053,52.751520915542564,52.132834487284654,52.562477111816406,495400
2016-02-05,52.37343256955765,52.382023979107665,51.35088110372575,51.60866928100586,677500
2016-02-08,51.02434983837616,51.28213471118989,50.41425492995825,51.075904846191406,616600
2016-02-09,50.60331827110859,51.600089235303074,50.60331827110859,51.20481872558594,155800
2016-02-10,51.574315990557295,52.03833094624187,51.23060048014338,51.26497268676758,362700
2016-02-11,50.43143875390867,50.91263956529152,50.12209888721151,50.63766860961914,358600
2016-02-12,51.05014059476112,51.55711906333377,50.886877564442706,51.531341552734375,539000
2016-02-16,52.11564054936748,52.38201682188842,51.85785240731026,52.356239318847656,129500
2016-02-17,52.75151297436705,53.19834162996438,52.71714078287974,53.129600524902344,199900
2016-02-18,53.20692376518752,53.28425954359846,52.94913892978841,53.01788330078125,501900
2016-02-19,52.7772991198072,53.000715123140175,52.62263078861693,52.96634292602539,125100
2016-02-22,53.42177019907672,53.67096374456668,53.38740127528542,53.5936279296875,210200
2016-02-23,53.490508799249646,53.542067096213344,52.97493894126554,53.009307861328125,1070400
2016-02-24,52.59685112671717,53.37020918877405,52.296102590313495,53.29287338256836,122900
2016-02-25,53.430350409812135,53.87717907715235,53.19834302804437,53.85999298095703,334900
2016-02-26,54.160745925283145,54.195118120501505,53.61080391344114,53.63658142089844,971800
2016-02-29,53.63658052429377,53.98889060252324,53.241310119628906,53.241310119628906,176000
2016-03-01,53.67095502615047,54.444313049316406,53.60221391182075,54.444313049316406,128900
2016-03-02,54.32401231451969,54.556019715805164,54.16074602588568,54.53883361816406,448100
2016-03-03,54.487282670493215,54.607582092285156,54.21231162699351,54.607582092285156,252500
2016-03-04,54.62476144675856,54.90832714417705,54.332604339378754,54.727874755859375,185500
2016-03-07,54.45291336247029,54.86536994962464,54.45291336247029,54.76225662231445,110500
2016-03-08,54.478668633960204,54.805194563810886,54.39273816985841,54.40133285522461,1532200
2016-03-09,54.63336111706364,54.762251945715946,54.31542319497871,54.50446701049805,104800
2016-03-10,54.727873422414284,54.951289410921014,54.00607372046924,54.54742431640625,173000
2016-03-11,55.04581051737931,55.3551537290369,54.96847799237798,55.329376220703125,115800
2016-03-14,55.174700984901385,55.423894475443554,55.174700984901385,55.320777893066406,326500
2016-03-15,55.02862831005196,55.38093185424805,55.02862831005196,55.38093185424805,100900
2016-03-16,55.24345120111295,55.76761574413237,55.191896182398374,55.630126953125,122700
2016-03-17,55.63871298895942,56.18865495581283,55.552785785855825,56.068355560302734,692700
2016-03-18,56.29177225758913,56.29177225758913,56.05976159481522,56.19725036621094,104600
2016-03-21,56.08555138966063,56.37771181498043,56.08555138966063,56.317562103271484,81500
2016-03-22,56.04259265086871,56.46364064481317,56.04259265086871,56.291786193847656,763200
2016-03-23,55.87073048513689,55.930880197309826,55.6988760377362,55.750431060791016,88700
2016-03-24,55.39813208342409,55.681697845458984,55.372354569753185,55.681697845458984,178200
2016-03-28,55.79339395721859,55.90509868445123,55.68168922998595,55.7590217590332,123800
2016-03-29,55.64731278171467,56.2659991901462,55.52701337516697,56.248809814453125,141800
2016-03-30,56.532371520996094,56.69563779942746,56.39488274845905,56.532371520996094,495100
2016-03-31,56.48940534346369,56.64407693657954,56.32614561882655,56.386295318603516,768700
2016-04-01,56.0855582411107,56.84173363020022,56.01682038777976,56.815956115722656,255200
2016-04-04,56.841725039080444,56.841725039080444,56.50660428986726,56.618309020996094,153600
2016-04-05,56.30036643036863,56.48941023341079,56.1714788881364,56.2230339050293,133100
2016-04-06,56.257399934335915,56.76437502707519,56.19725023594608,56.75578689575195,157700
2016-04-07,56.437847455750614,56.463624960652396,55.9222776902392,56.145687103271484,201500
2016-04-08,56.49799770617303,56.61829710077718,56.1456876535285,56.28317642211914,76400
2016-04-11,56.437852545107106,56.73000636810633,56.11991465905573,56.13710403442383,161600
2016-04-12,56.19726324731412,56.69565032412186,56.042591621954024,56.64408874511719,424200
2016-04-13,56.91904549439078,57.14246146507328,56.78156328184984,57.11668395996094,180200
2016-04-14,57.09090805053711,57.23698495414011,56.96201396554749,57.09090805053711,589100
2016-04-15,57.09089154638173,57.17681872625933,56.97059218338836,57.09947967529297,225600
2016-04-18,56.91045405666664,57.468984117183616,56.91045405666664,57.45180130004883,244900
2016-04-19,57.666623304373175,57.75255050278932,57.38305764935739,57.58069610595703,615500
2016-04-20,57.5721148132741,57.76975331585349,57.43462601916208,57.537742614746094,263300
2016-04-21,57.55491622268603,57.57209903932892,57.159639325827555,57.202606201171875,1008400
2016-04-22,57.125292129916815,57.262774374906954,56.89328141749485,57.15106964111328,247400
2016-04-25,56.9534444906095,57.1167108409265,56.82455034856073,57.108116149902344,178000
2016-04-26,57.21121250828339,57.38306693291867,57.022168707688934,57.19402313232422,675600
2016-04-27,57.00500416355982,57.37449723772324,56.85033904751036,57.22842025756836,94300
2016-04-28,56.94481217779019,57.30571684825312,56.583914063151326,56.69562530517578,166700
2016-04-29,56.420675784841976,56.420675784841976,55.870727163040655,56.16288757324219,295600
2016-05-02,56.36051761869254,56.72142241391984,56.24021820555888,56.66986083984375,340300
2016-05-03,56.29177829810393,56.351928003087686,56.016807281631564,56.2230339050293,94900
2016-05-04,55.93945665916488,56.04257322750205,55.7761969540787,55.87071228027344,133100
2016-05-05,56.0340009642496,56.076967857206974,55.81058492136065,55.89651870727539,76400
2016-05-06,55.73324060794945,56.0597666356369,55.59575182419092,56.025394439697266,83300
2016-05-09,56.02538770984633,56.274581183605655,55.999610204944545,56.145687103271484,69000
2016-05-10,56.360519731687816,56.79875707071958,56.360519731687816,56.78157424926758,397400
2016-05-11,56.71282049905671,56.71282049905671,56.18006134033203,56.18006134033203,111600
2016-05-12,56.480830023405964,56.549567870295924,55.98244293744808,56.291786193847656,68200
2016-05-13,56.14570340645685,56.39489695257521,55.716060717803245,55.793399810791016,84900
2016-05-16,55.81057638816436,56.46363503746745,55.81057638816436,56.32615280151367,79900
2016-05-17,56.34332634280638,56.40347604034694,55.630118103521724,55.801979064941406,117000
2016-05-18,55.733242385464266,56.08554593238604,55.42389916796765,55.7160530090332,277400
2016-05-19,55.423908663965044,55.52702527274005,55.08878788023052,55.48405838012695,191000
2016-05-20,55.68168684256275,55.922285663717986,55.63012526958221,55.74183654785156,54900
2016-05-23,55.78478291683051,55.87930479517702,55.647300720214844,55.647300720214844,714900
2016-05-24,56.008208803813055,56.59252299375818,56.008208803813055,56.49800109863281,188800
2016-05-25,56.64409121150268,56.8589125585328,56.601130875593,56.73861312866211,167100
2016-05-26,56.833128830925766,56.858906340818166,56.66986252717189,56.7214241027832,196900
2016-05-27,56.7729637927673,56.97060224162034,56.75578097608757,56.91904067993164,75900
2016-05-31,57.116710699181496,57.116710699181496,56.56676847991135,56.764400482177734,95600
2016-06-01,56.61829300863078,56.89326397011293,56.515176439640655,56.850303649902344,112300
2016-06-02,56.755782565745015,56.89326477050781,56.52377192120944,56.89326477050781,224100
2016-06-03,56.772979560628286,56.87609615682005,56.52378603670146,56.78157424926758,310000
2016-06-06,56.901857288652344,57.21120043236174,56.82451822481265,57.1424560546875,228600
2016-06-07,57.14244654314356,57.271340590871766,57.07370217691205,57.09947967529297,137500
2016-06-08,57.09090938910412,57.314318815443706,57.09090938910412,57.271358489990234,114300
2016-06-09,57.09948963384035,57.26275589315908,56.99637962233356,57.202606201171875,76300
2016-06-10,56.7729853308862,56.91047413978255,56.54098116065766,56.73861312866211,439500
2016-06-13,56.49801284617168,56.721428877088506,56.25741399248914,56.291786193847656,1613300
2016-06-14,56.137118294858055,56.24022834995617,55.89651942519244,56.21445083618164,102700
2016-06-15,56.32614390038476,56.403476416670564,55.99961134942141,56.05976104736328,358500
2016-06-16,55.82776057371987,56.38629726569328,55.595749898121674,56.34333038330078,161400
2016-06-17,56.351933347614136,56.351933347614136,55.90510130607679,56.11992263793945,272900
2016-06-20,56.618290454683724,56.884666717778074,56.437841383959366,56.48080825805664,135200
2016-06-21,56.65885117395034,56.719346940255434,56.52057796248612,56.589717864990234,177800
2016-06-22,56.68477939034388,56.883554970077945,56.48601040415411,56.503292083740234,290400
2016-06-23,56.9699729320758,57.22060012817383,56.848981402034525,57.22060012817383,341900
2016-06-24,55.50077595296903,56.15759170327934,55.05137657032811,55.24150466918945,523000
2016-06-27,54.843965004261335,54.843965004261335,54.13529757256816,54.39456558227539,1835400
2016-06-28,54.999531310541755,55.29336929321289,54.77483322815649,55.29336929321289,159500
2016-06-29,55.734121255610226,56.23537561211934,55.708195442953446,56.2008056640625,178200
2016-06-30,56.27859673402749,57.03911590576172,56.24402678164717,57.03911590576172,147500
2016-07-01,57.05639790211927,57.281099297067385,57.03911622260523,57.142826080322266,228000
2016-07-05,56.92676622042262,56.92676622042262,56.65885074861641,56.8057746887207,80600
2016-07-06,56.62428307074218,57.04776004224286,56.47736571828401,57.03911590576172,117900
2016-07-07,57.13418279483183,57.35888419312697,56.814415673932764,57.004547119140625,160600
2016-07-08,57.393455784674714,57.83420786364525,57.358885830600535,57.79100036621094,180300
2016-07-11,57.92926019210283,58.110747463862666,57.851482758581334,57.94654846191406,112900
2016-07-12,58.136669441433085,58.37001491369652,58.093461956840194,58.257667541503906,517500
2016-07-13,58.344096776459615,58.44780002795356,58.12803954445596,58.24903106689453,202900
2016-07-14,58.51692199707031,58.65520174808935,58.40457464452343,58.51692199707031,742300
2016-07-15,58.64657669930304,58.767568224045526,58.38730537854423,58.52558517456055,104400
2016-07-18,58.59472436468363,58.698427616899444,58.46508870587036,58.62928771972656,3234700
2016-07-19,58.55151673560809,58.66386413574219,58.50830264672501,58.66386413574219,119000
2016-07-20,58.86264567170252,58.983637220568816,58.73300998547581,58.931785583496094,250200
2016-07-21,58.91450166161448,58.9663598960636,58.55152698819758,58.69844436645508,76500
2016-07-22,58.74162526698715,58.99225237896374,58.6724853891574,58.98360824584961,76600
2016-07-25,58.957689660816165,58.957689660816165,58.672492574995545,58.897193908691406,78800
2016-07-26,58.78486090831866,58.90585904925974,58.525596132560175,58.75029754638672,141000
2016-07-27,58.95767355518885,58.95767355518885,58.53420340599605,58.71569061279297,855000
2016-07-28,58.68113483390039,58.802126334283386,58.44778937348872,58.73298645019531,57100
2016-07-29,58.568810102621455,58.83672563878034,58.49103263936424,58.77622985839844,96000
2016-08-01,58.77618634839194,58.914459489672154,58.60333667986583,58.71569061279297,183600
2016-08-02,58.6638556855526,58.69842563297062,58.16260793184949,58.499656677246094,752600
2016-08-03,58.43917272683295,58.586090087890625,58.344107000608666,58.586090087890625,119900
2016-08-04,58.59472665810074,58.707074050246355,58.47373513008431,58.56879425048828,202900
2016-08-05,58.84534033593554,59.061397552490234,58.81077698360462,59.061397552490234,155800
2016-08-08,59.14782026851728,59.14782026851728,58.91447480373703,59.02682876586914,114000
2016-08-09,59.070029796365965,59.13916967419571,58.91446836801986,58.98360824584961,80800
2016-08-10,59.04414188510919,59.052786023771134,58.81080288960384,58.87993621826172,299300
2016-08-11,59.07867741732366,59.27744633589189,59.00953753541208,59.19102478027344,143600
2016-08-12,59.121906312305,59.18240207575691,59.04412227727043,59.11326217651367,64200
2016-08-15,59.25155525657481,59.38119096275448,59.25155525657481,59.27748107910156,135200
2016-08-16,59.12190562672095,59.13918730455951,58.905848389249016,58.914485931396484,63500
2016-08-17,58.88855432442407,59.121899810321715,58.75891867598571,59.08732986450195,79500
2016-08-18,59.104624567828125,59.14783865801334,58.9749888908169,59.130550384521484,222700
2016-08-19,59.00090435324495,59.14782827796386,58.871275292527194,59.12190246582031,83500
2016-08-22,59.07004159482059,59.216958919397335,58.94040594638223,59.08732986450195,120500
2016-08-23,59.24289331237488,59.38981064188283,59.19103509513316,59.21696090698242,120900
2016-08-24,59.208324900414176,59.208324900414176,58.871276150549136,58.974979400634766,162700
2016-08-25,58.90584609842547,59.09597092143025,58.871276150549136,58.974979400634766,129300
2016-08-26,59.02684065821981,59.33796361158162,58.59472617783326,58.80213928222656,123400
2016-08-29,58.8539791123635,59.07868044331423,58.8539791123635,59.00954055786133,79900
2016-08-30,58.96634489470744,59.000908250819904,58.68114775520183,58.80213928222656,72400
2016-08-31,58.733005142973006,58.7589309593718,58.43052629574648,58.646583557128906,129300
2016-09-01,58.62928885066343,58.68979120701439,58.30088422307271,58.603363037109375,327000
2016-09-02,58.86265453448372,58.983646101567366,58.698448867636245,58.87993621826172,60900
2016-09-06,58.92312890499924,58.98362466655653,58.6984275362678,58.94905471801758,141700
2016-09-07,58.95770263671875,58.95770263671875,58.76757120432597,58.95770263671875,125600
2016-09-08,58.81943589020048,58.97499740636699,58.629304415603045,58.707088470458984,724500
2016-09-09,58.33545045490222,58.33545045490222,57.367511718123104,57.376155853271484,177900
2016-09-12,57.1601004783559,58.24038663283578,57.116886394759334,58.13667678833008,148300
2016-09-13,57.825574324756644,57.92063346311288,57.30703157127898,57.46259307861328,2599800
2016-09-14,57.51445131008805,57.80828604975005,57.2897498898174,57.46259307861328,2585000
2016-09-15,57.43665419991473,58.12803998498353,57.34158848962918,58.024330139160156,655600
2016-09-16,57.87741058716767,57.87741058716767,57.56628765515095,57.76505661010742,729400
2016-09-19,57.95518187453945,58.16260153623953,57.74776880638193,57.834190368652344,127500
2016-09-20,58.050249075613486,58.128033099152624,57.85148013659419,57.9033317565918,248000
2016-09-21,58.093451798272035,58.55149193482507,57.868750499636825,58.51692199707031,206300
2016-09-22,58.81077465996657,58.93176616897333,58.72434650192511,58.82805633544922,124900
2016-09-23,58.7070633032501,58.79348486550657,58.45643615722656,58.45643615722656,112100
2016-09-26,58.213386840867095,58.27415211766247,58.03109101048098,58.06581497192383,151800
2016-09-27,58.013721585262964,58.40435448896295,57.944273675253164,58.39567184448242,247100
2016-09-28,58.45644326914145,58.595339103795496,58.17865822275129,58.569297790527344,247200
2016-09-29,58.55193373755913,58.664788261330834,57.944281005396356,58.05712890625,677700
2016-09-30,58.33490713937258,58.76027062508113,58.33490713937258,58.58665084838867,2026800
2016-10-03,58.46513081657734,58.499854778152304,58.23075235459446,58.40436553955078,2197000
2016-10-04,58.43040155553515,58.499849472386344,57.892196757233066,58.03108596801758,925600
2016-10-05,58.18733501494258,58.35227214627336,58.14393503816734,58.24810028076172,784100
2016-10-06,58.19601429773249,58.352268775515164,58.048442463970204,58.30018615722656,440600
2016-10-07,58.36096436479021,58.44777095549839,57.944283457305296,58.12657928466797,166100
2016-10-10,58.43908910580278,58.57798495116303,58.404365144462716,58.413047790527344,148500
2016-10-11,58.3522717439231,58.3522717439231,57.57968195972809,57.770660400390625,66600
2016-10-12,57.77934129936323,58.01372635920451,57.68385207097126,57.84878921508789,968800
2016-10-13,57.510237405101584,57.89219430871061,57.29321764130874,57.71857452392578,233800
2016-10-14,57.92691348258346,58.135250584205046,57.770659000638005,57.779335021972656,289600
2016-10-17,57.761964612473825,57.8487711685906,57.59702751981096,57.683834075927734,106000
2016-10-18,57.95296481478728,58.10053667800205,57.70122107128773,57.709903717041016,175600
2016-10-19,57.83144457927136,57.926933830831906,57.718590033107425,57.81407928466797,196200
2016-10-20,57.770655451380435,57.900861992571265,57.54495307512192,57.63175964355469,289100
2016-10-21,57.49287398088192,57.614404508716554,57.37133683013023,57.53627395629883,105000
2016-10-24,57.77065058848513,57.90085711871572,57.74460265952293,57.79669189453125,124000
2016-10-25,57.68384579396703,57.74461105788435,57.46682604813131,57.53627395629883,76200
2016-10-26,57.301898393730326,57.70989659585245,57.258491793238335,57.597042083740234,277800
2016-10-27,57.74461596479576,57.82274652385272,57.362665683251855,57.371341705322266,184900
2016-10-28,57.371321849822934,57.71855467707704,57.20639138963661,57.38868713378906,212400
2016-10-31,57.43209372078907,57.55362421689071,57.336604527721306,57.38868713378906,235900
2016-11-01,57.553644037649406,57.57100270467833,56.69424100407185,56.9893913269043,471200
2016-11-02,56.859188789321834,56.98940199662924,56.659527655061304,56.70293426513672,117700
2016-11-03,56.77237687483779,56.919948738602606,56.49459181596123,56.572715759277344,304400
2016-11-04,56.61610680124943,56.83312652580318,56.477210998535156,56.477210998535156,560300
2016-11-07,57.215090478315204,57.69252995798048,57.20640783383628,57.66648864746094,564200
2016-11-08,57.692534988538945,58.1439398199626,57.64913500819446,57.944278717041016,182100
2016-11-09,57.388712482690714,58.77763778228755,57.388712482690714,58.63006591796875,695300
2016-11-10,58.92520687810337,59.1161853396223,58.39567809768013,58.708187103271484,770800
2016-11-11,58.56060477660539,58.70817660760834,58.360950328287686,58.64741134643555,621100
2016-11-14,58.76026267879276,58.88179319458398,58.30018192288082,58.491153717041016,514200
2016-11-15,58.54325400255509,58.76027376783986,58.46512344313539,58.7429084777832,231300
2016-11-16,58.6734494260028,58.84706917902472,58.664773405538995,58.83838653564453,1023800
2016-11-17,58.890478018462844,59.116180419921875,58.82971275148357,59.116180419921875,156300
2016-11-18,59.142230500817476,59.142230500817476,58.93389335784116,59.01202392578125,194300
2016-11-21,59.12487188499105,59.4200156192299,59.11618923900804,59.39397430419922,1778900
2016-11-22,59.558885692711314,59.715140138203914,59.35054863969302,59.57624435424805,855300
2016-11-23,59.2550808838171,59.42001140829601,59.2550808838171,59.402652740478516,318200
2016-11-25,59.48075383392304,59.64569091796875,59.48075383392304,59.64569091796875,73300
2016-11-28,59.57624381010547,59.68041564712092,59.428672008186844,59.44603729248047,319200
2016-11-29,59.420010450002096,59.59363023996656,59.31584519894121,59.463417053222656,245200
2016-11-30,59.60230917867343,59.61966784513149,59.116180419921875,59.116180419921875,248900
2016-12-01,59.15958403538912,59.19430798947053,58.803668473242496,58.91652297973633,522700
2016-12-02,58.91652297973633,59.04672952889529,58.812351117492106,58.91652297973633,82800
2016-12-05,59.133548567661606,59.25507910749462,59.06410065263768,59.17694854736328,184700
2016-12-06,59.25507898794096,59.28112030029297,59.072783178559234,59.28112030029297,165700
2016-12-07,59.27243805293724,60.1057931683819,59.237714095262334,60.06239318847656,1243700
2016-12-08,60.09712285238866,60.29677734932947,60.00163361544536,60.183929443359375,226600
2016-12-09,60.26203920357173,60.50510025024414,60.26203920357173,60.50510025024414,389500
2016-12-12,60.50510776124128,60.63532094467073,60.47039042704987,60.60927963256836,162400
2016-12-13,60.84367000939473,61.13013774459609,60.84367000939473,61.043331146240234,131700
2016-12-14,60.991252871670035,61.19959004720052,60.45304132672027,60.54853057861328,204600
2016-12-15,60.59193988261905,60.98257293194764,60.54853326695157,60.713470458984375,305600
2016-12-16,60.861029256122976,61.05200772728303,60.62664417863808,60.687416076660156,196900
2016-12-19,60.76553047324898,60.93914362543423,60.72212387374405,60.808937072753906,173700
2016-12-20,60.94782543351952,61.08672125169541,60.86970150298343,61.00859069824219,241800
2016-12-21,60.99991254874025,61.04331915084798,60.85234069824219,60.85234069824219,988000
2016-12-22,60.862811453352656,60.95006863293768,60.6533928908894,60.81917953491211,800300
2016-12-23,60.793015065940104,60.87155120320097,60.766838572618944,60.862823486328125,748600
2016-12-27,60.89771998796742,61.10713856532548,60.89771998796742,60.91516876220703,562100
2016-12-28,60.99368366750006,61.05476434203122,60.45267865215674,60.47885513305664,805600
2016-12-29,60.522514303206734,60.65340342396251,60.47016131782331,60.54869079589844,586200
2016-12-30,60.67956715887583,60.70574364606398,60.156017443225416,60.29562759399414,888800
2017-01-03,60.627208581188256,60.8366271166343,60.452687587237214,60.73191452026367,854400
2017-01-04,60.81917320874756,61.15075977689483,60.775547952140805,61.07222366333008,815600
2017-01-05,61.01114654541016,61.22057175563048,60.8279044794392,61.011146545410156,171900
2017-01-06,61.02860363933665,61.307830603283314,60.91516331638285,61.22057342529297,181300
2017-01-09,61.15077048686932,61.220578898420854,60.89771998796742,60.91516876220703,185400
2017-01-10,60.915164429644456,61.10713421910914,60.793003046766216,60.81917953491211,323100
2017-01-11,60.81916074889435,60.906424558821115,60.58356577105653,60.85406494140625,253000
2017-01-12,60.71447808725731,60.8104629891116,60.36544268572323,60.78428649902344,545800
2017-01-13,60.75810335163872,60.93262438105404,60.75810335163872,60.78428649902344,287300
2017-01-17,60.67956937903529,60.888987941498556,60.6533928908894,60.81917953491211,225300
2017-01-18,60.967521076459285,60.967521076459285,60.75809586695961,60.92388916015625,194200
2017-01-19,60.88897223711419,60.98495710709027,60.52248818300243,60.618473052978516,415000
2017-01-20,60.74065457734547,60.897720175170974,60.557412489431805,60.78428649902344,135000
2017-01-23,60.67958796482104,60.78430060677354,60.496345834377735,60.69703674316406,468100
2017-01-24,60.775567200927235,61.18568335523553,60.775567200927235,61.107147216796875,170800
2017-01-25,61.33400881395282,61.65686770461242,61.33400881395282,61.62196350097656,466500
2017-01-26,61.560885209548836,61.65687010896641,61.39509190013731,61.4736213684082,1655200
2017-01-27,61.464907747619286,61.552164942021975,61.30784213477557,61.38637161254883,80200
2017-01-30,61.20314772330317,61.20314772330317,60.87156762296428,61.11589050292969,2298700
2017-01-31,60.888996938856295,61.01115833978591,60.749386762349765,60.993709564208984,564700
2017-02-01,61.133327205035144,61.24676756067578,60.793019452708975,60.90645980834961,275000
2017-02-02,60.84535969956568,61.01114633546658,60.74064709481584,60.92388916015625,116700
2017-02-03,61.220577679240805,61.395092047347724,61.11586506399881,61.36891555786133,308500
2017-02-06,61.22056189090431,61.360172017926125,61.124577016010385,61.29909133911133,103700
2017-02-07,61.40380828036843,61.49106544810471,61.342727597223515,61.39508056640625,1683800
2017-02-08,61.23802645313293,61.386364331753455,61.1682180429716,61.36891555786133,292800
2017-02-09,61.48233900947651,61.77902137468817,61.464890238485374,61.67430877685547,284100
2017-02-10,61.76157447470468,62.07570565428406,61.76157447470468,61.97099304199219,285500
2017-02-13,62.110608494926225,62.372386691261205,62.110608494926225,62.31130599975586,132000
2017-02-14,62.258932110159634,62.581790924072266,62.18040266361833,62.581790924072266,118600
2017-02-15,62.53817187102619,63.00064090406523,62.50326766851246,62.974464416503906,201100
2017-02-16,62.983192685852146,63.05300109149408,62.7824951839556,63.044273376464844,217900
2017-02-17,62.895952249715,63.306068420410156,62.869775754955356,63.306068420410156,236800
2017-02-21,63.33220808620116,63.65506021022207,63.33220808620116,63.58525848388672,97300
2017-02-22,63.48929616285594,63.62890632238969,63.48929616285594,63.57655334472656,95100
2017-02-23,63.724891937977176,63.8121491208314,63.49801793671912,63.759796142578125,224600
2017-02-24,63.53293862955229,63.96051025390625,63.53293862955229,63.96051025390625,182000
2017-02-27,63.916832261689166,64.0215448272076,63.820847407620576,63.95173645019531,94500
2017-02-28,63.838325154073154,63.97793529962461,63.794693238859566,63.85577392578125,307700
2017-03-01,64.28335007741234,64.8243552979648,64.2746290186672,64.69346618652344,249400
2017-03-02,64.64983363337143,64.67601678124186,64.45787048339844,64.45787048339844,137500
2017-03-03,64.44041411719746,64.51895024507671,64.24844431271106,64.43168640136719,259900
2017-03-06,64.19609886735489,64.36189220110711,64.11756938755482,64.26590728759766,134400
2017-03-07,64.10883300131897,64.32697929210485,64.01284810078947,64.10010528564453,215900
2017-03-08,64.09136528374066,64.23098207858156,63.97793163090382,63.99538040161133,128900
2017-03-09,64.01283582961405,64.06518879903179,63.73360889722742,63.99538040161133,534200
2017-03-10,64.26589140351615,64.33569980650493,63.969209019461694,64.2484359741211,197200
2017-03-13,64.22224454930007,64.28332522338403,64.09135548846469,64.25714874267578,125000
2017-03-14,64.15244336987412,64.2135240508203,63.9866567543316,64.05646514892578,164200
2017-03-15,64.23098135519487,64.7632587292646,64.22225364129181,64.64981842041016,117100
2017-03-16,64.6847454138564,64.76328155207013,64.38806960955391,64.5102310180664,175400
2017-03-17,64.59748026438668,64.75454586418279,64.50149536132812,64.50149536132812,60700
2017-03-20,64.52768693895592,64.52768693895592,64.2659153162887,64.41425323486328,120900
2017-03-21,64.56258797054204,64.68474938655724,63.74236227119685,63.777259826660156,92100
2017-03-22,63.86450604468382,63.960490938936836,63.61145556504369,63.899410247802734,81000
2017-03-23,63.829631497234864,64.18738809515179,63.75982305856356,63.82090377807617,451800
2017-03-24,63.941003628482896,64.03744609929316,63.564003066869816,63.739349365234375,170700
2017-03-27,63.27466697329103,63.71303934809122,63.12562197122656,63.6253662109375,110600
2017-03-28,63.57275236474935,64.0812591454533,63.45877128658417,63.94975280761719,188600
2017-03-29,63.92344491140968,63.95850880517637,63.78316258022407,63.88837432861328,273200
2017-03-30,63.8533139058344,64.01112820901398,63.76564077940814,63.958518981933594,129100
2017-03-31,63.89713795666365,64.03742029004277,63.8270034790039,63.827003479003906,135600
2017-04-03,63.87083312009791,63.87960243770123,63.33601845979613,63.669185638427734,152600
2017-04-04,63.546440607497814,63.669184295237024,63.46753012879157,63.65164566040039,130900
2017-04-05,63.80949428009199,64.1163536646352,63.467564296024854,63.47633361816406,101300
2017-04-06,63.52892375335894,63.74810994075903,63.44125061620522,63.6253662109375,71600
2017-04-07,63.59030666250071,63.76565965629468,63.45003095649829,63.607845306396484,82200
2017-04-10,63.6253772612595,63.86209544159042,63.52016546498312,63.607845306396484,111500
2017-04-11,63.55522054664089,63.64289367761597,63.21329065351628,63.61659240722656,150500
2017-04-12,63.52892191586574,63.58152445883019,63.33603700628755,63.414947509765625,156000
2017-04-13,63.33605606890891,63.5114090799531,63.09056854248047,63.09056854248047,81300
2017-04-17,63.195748995588126,63.57274942099887,63.195748995588126,63.56398010253906,78400
2017-04-18,63.35358783104212,63.467562259062234,63.19577348276589,63.36235046386719,281600
2017-04-19,63.42371219758099,63.50262270361794,63.09055159961689,63.14315414428711,88100
2017-04-20,63.30097477875876,63.748116520132804,63.274673503801274,63.59907150268555,56600
2017-04-21,63.563995981845395,63.65166912125538,63.3798803823749,63.48509216308594,76700
2017-04-24,63.96727967119566,64.12509395308386,63.844535972952606,64.01988220214844,84400
2017-04-25,64.25660853796158,64.5108652588227,64.25660853796158,64.44949340820312,280100
2017-04-26,64.4319679675682,64.55471169394615,64.29169228986399,64.33552551269531,117100
2017-04-27,64.39689281851557,64.45826467736126,64.22154656153671,64.38813018798828,62200
2017-04-28,64.46702977771467,64.46702977771467,64.15140118458508,64.22154235839844,280600
2017-05-01,64.27415669606313,64.32676593059833,64.11634237052095,64.15141296386719,82900
2017-05-02,64.23908052926856,64.31799102970916,64.16894603769278,64.26538848876953,96100
2017-05-03,64.14265520923044,64.24786030823641,63.967302229166776,64.17771911621094,151000
2017-05-04,64.22153198827772,64.33550636054763,63.96727529103309,64.24783325195312,66600
2017-05-05,64.28291020383224,64.47579507527328,64.25660893755031,64.46702575683594,154900
2017-05-08,64.48457477349459,64.50210672416122,64.30922182167241,64.44073486328125,70200
2017-05-09,64.47582387048966,64.54596507125363,64.33554146896172,64.4319839477539,157600
2017-05-10,64.3793778531114,64.4670510047309,64.31800597807447,64.4232177734375,68100
2017-05-11,64.28292398340305,64.40566771171663,63.9760646626191,64.27415466308594,80000
2017-05-12,64.23030230183551,64.26537288362302,64.13385987417725,64.18646240234375,172800
2017-05-15,64.30921534001159,64.5810107156842,64.30921534001159,64.55470275878906,135400
2017-05-16,64.58978648267622,64.61608775589035,64.40567088114544,64.50211334228516,401700
2017-05-17,64.0374394563304,64.20402310481886,63.64290029238912,63.67797088623047,128600
2017-05-18,63.59028497964076,63.993586694300916,63.54645176291297,63.809471130371094,211900
2017-05-19,63.89716785007528,64.30046971367479,63.85333461715989,64.14266204833984,98400
2017-05-22,64.29168339111199,64.5810107156842,64.22154221745257,64.55470275878906,191600
2017-05-23,64.64239296301342,64.8177392363221,64.52841186523438,64.52841186523438,116600
2017-05-24,64.60731933064002,64.76513364480498,64.56347941985983,64.7125244140625,157800
2017-05-25,64.85280519447544,65.15089517560531,64.83526655497893,65.08952331542969,58700
2017-05-26,64.99307284746494,65.12458587134044,64.99307284746494,65.07198333740234,48300
2017-05-30,64.95799290277957,65.08074327933318,64.90539037642036,65.03690338134766,65000
2017-05-31,65.12459777383083,65.22104022969712,65.01062336645768,65.17720031738281,208800
2017-06-01,65.30870763101392,65.62433624267578,65.19473323364804,65.62433624267578,553600
2017-06-02,65.63312537096765,65.89615152308033,65.56298417186655,65.8084716796875,125700
2017-06-05,65.79970377545203,65.86983827990184,65.73833190341321,65.76463317871094,194000
2017-06-06,65.62434315335521,65.70325365909592,65.49283010314176,65.52790069580078,253000
2017-06-07,65.62435386108504,65.7207963343757,65.44023823635725,65.58052062988281,1181800
2017-06-08,65.61556417812632,65.75584652812101,65.47528851716226,65.650634765625,67900
2017-06-09,65.73830239252084,65.96625113545984,65.3086927920748,65.70323181152344,223500
2017-06-12,65.54546148995425,65.69450654235625,65.45778832319037,65.66820526123047,382200
2017-06-13,65.82597814809522,66.03639495351341,65.75583698327927,66.01009368896484,85800
2017-06-14,66.08024878875119,66.1416206486498,65.74708153013214,65.99256896972656,363100
2017-06-15,65.60682024534792,65.95751953125,65.536679050361,65.95751953125,867700
2017-06-16,65.9399525241489,66.01009368896484,65.65939455391475,66.01009368896484,334400
2017-06-19,66.22051327712205,66.5098405773738,66.18544269324033,66.49230194091797,1075700
2017-06-20,66.43970604730247,66.43970604730247,66.03640432591551,66.04517364501953,441900
2017-06-21,66.13286307055373,66.15039502405274,65.89614490863964,65.98381805419922,63600
2017-06-22,65.98381907633546,66.08902417702376,65.7997034610986,65.92244720458984,58300
2017-06-23,65.86981623479817,66.12407295930298,65.77337379829531,66.0363998413086,73100
2017-06-26,66.1942113803028,66.31695507820349,66.06269836425781,66.06269836425781,132200
2017-06-27,66.05654935806508,66.09180382849188,65.58943939208984,65.58943939208984,270400
2017-06-28,65.82741365851707,66.15350578376288,65.76572000854325,66.09181213378906,117800
2017-06-29,66.04772715013497,66.04772715013497,65.03418318791164,65.32502746582031,91700
2017-06-30,65.65112868945594,65.81858573187505,65.48367837113908,65.54537200927734,103400
2017-07-03,65.85383412499532,66.00366055749511,65.7833251953125,65.7833251953125,115500
2017-07-05,65.8450297873783,65.8450297873783,65.57181604450913,65.75689697265625,121300
2017-07-06,65.54538289858249,65.65113959633085,65.17521428415313,65.21928405761719,132800
2017-07-07,65.34267006979006,65.73046255151922,65.34267006979006,65.65113830566406,219400
2017-07-10,65.65993596590089,65.79213852407533,65.56298787151304,65.6951904296875,166500
2017-07-11,65.62469190723094,65.66876167497703,65.18402112617989,65.50130462646484,78500
2017-07-12,65.82739319912898,66.08298301932615,65.82739319912898,66.03009796142578,60100
2017-07-13,65.98603682682268,66.14467855689408,65.9419670646522,66.0829849243164,899200
2017-07-14,66.1887437209518,66.60297529189349,66.16230455244094,66.4884033203125,2505700
2017-07-17,66.40025423412312,66.50601761704264,66.35619120098232,66.41788482666016,77400
2017-07-18,66.26805704534148,66.53245541104181,66.18873282876085,66.51483154296875,62200
2017-07-19,66.55888760442919,66.75278375342963,66.52363987197461,66.717529296875,321000
2017-07-20,66.85857487451518,66.97314686279884,66.77925063331664,66.89382934570312,47600
2017-07-21,66.7439867263331,66.87618255615234,66.71754083626804,66.87618255615234,94700
2017-07-24,66.81449691086674,66.86738197321462,66.56772236691667,66.708740234375,153200
2017-07-25,66.88502308661892,66.98197121446289,66.69994213094509,66.79689025878906,45400
2017-07-26,66.90264939924043,66.90264939924043,66.71756173132407,66.78807067871094,85600
2017-07-27,66.7439827816383,66.7439827816383,66.34737514331718,66.69991302490234,137500
2017-07-28,66.50603139295177,66.60297949968438,65.7216379650986,66.2151870727539,444900
2017-07-31,66.25044154102962,66.31213517948653,66.10061509393458,66.2151870727539,79100
2017-08-01,66.44434356689453,66.44434356689453,66.24163876170493,66.44434356689453,92400
2017-08-02,66.67348997213367,66.67348997213367,66.17993412900645,66.4355239868164,331100
2017-08-03,66.63826753692918,66.63826753692918,66.28572940068362,66.32098388671875,218800
2017-08-04,66.52363962603896,66.55007878733217,66.3738065052107,66.4002456665039,54800
2017-08-07,66.66466328403922,66.66466328403922,66.45314322975331,66.59415435791016,94200
2017-08-08,66.60298532596168,66.76162708502885,66.32095627918707,66.44434356689453,144800
2017-08-09,66.2945237378822,66.39147186279297,66.13588196294671,66.39147186279297,300600
2017-08-10,66.23279997540996,66.32093276050415,65.45721532873988,65.49246978759766,175600
2017-08-11,65.42199805295324,65.6952118311774,65.42199805295324,65.4748764038086,64900
2017-08-14,65.68638484943658,66.17993396725505,65.68638484943658,66.10061645507812,110300
2017-08-15,66.28569737426005,66.30332797081209,66.0301075170748,66.10061645507812,81100
2017-08-16,66.1094084793163,66.39143740793799,66.1094084793163,66.23279571533203,104700
2017-08-17,66.10060250350969,66.17991999894542,65.19282197165099,65.2016372680664,73500
2017-08-18,65.14876692916441,65.40435679013484,64.9460621345309,65.03419494628906,110600
2017-08-21,64.96367039879672,65.24569936312288,64.8843529045023,65.18400573730469,128700
2017-08-22,65.2280825032889,65.85383412499532,65.2280825032889,65.7833251953125,59300
2017-08-23,65.49248793689092,65.67756885410854,65.49248793689092,65.59825134277344,105500
2017-08-24,65.61586996470245,65.87145979872375,65.47485882557797,65.5541763305664,85500
2017-08-25,65.64231209605829,65.96840411890697,65.64231209605829,65.6951904296875,83900
2017-08-28,65.90670384278191,65.91551913886505,65.66874464134301,65.74806213378906,100200
2017-08-29,65.55417354028648,65.83620253063283,65.41316240716407,65.7304458618164,66500
2017-08-30,65.67757050761362,66.19756552783278,65.67757050761362,66.13587188720703,97000
2017-08-31,66.25924601621864,66.61178391728923,66.25924601621864,66.52365112304688,72200
2017-09-01,66.62060305603715,66.83212986468891,66.56772471592535,66.64704895019531,66500
2017-09-05,66.43552578690192,66.52366532406089,65.87146771441822,66.18875122070312,203800
2017-09-06,66.20638141378129,66.47959514981954,66.20638141378129,66.33857727050781,97400
2017-09-07,66.51483585853869,66.7263559096428,66.25043075158267,66.54127502441406,71100
2017-09-08,66.35621887129551,66.69994160398905,66.35621887129551,66.61180877685547,215100
2017-09-11,66.84091078812335,67.2815813710327,66.84091078812335,67.25514221191406,102800
2017-09-12,67.46670532226562,67.49314449564464,67.33450273126742,67.46670532226562,80700
2017-09-13,67.41383692324048,67.58129402819152,67.26401042097099,67.3697738647461,104400
2017-09-14,67.29924302781153,67.46670007833364,67.18467104403999,67.4226303100586,1189700
2017-09-15,67.41379472003065,67.70463896525573,67.15820493399353,67.6958236694336,431800
2017-09-18,67.84567025681305,67.9426116336791,67.51075619015948,67.90736389160156,1651600
2017-09-19,67.87210380027022,68.03955409561706,67.87210380027022,68.01311492919922,87100
2017-09-20,68.04838174163254,68.04838174163254,67.57245648743803,67.88973999023438,61600
2017-09-21,67.73107812862153,68.02192237384659,67.66056921024565,67.6958236694336,71000
2017-09-22,67.6165153552794,67.96905327089961,67.59007618832564,67.91616821289062,228600
2017-09-25,67.88973097948919,68.04837270983144,67.70465008144016,67.98667907714844,97300
2017-09-26,68.26996176311816,68.26996176311816,68.03094230383005,68.06635284423828,644500
2017-09-27,68.09293032418059,68.39391663470342,67.95129487218969,68.29653930664062,1134400
2017-09-28,68.11061356509934,68.25224896424673,68.08405734987605,68.22569274902344,183900
2017-09-29,68.26109485007083,68.30535970588481,68.14601568037074,68.28765106201172,219800
2017-10-02,68.42045605951334,68.67717742919922,68.35848929813196,68.67717742919922,348500
2017-10-03,68.88080087352746,68.88965520042142,68.47358963674898,68.84539031982422,84400
2017-10-04,68.76569041353764,69.03126606878027,68.7125779840369,68.96929931640625,161000
2017-10-05,69.07551093883994,69.41190760486798,69.05780905035496,69.4030532836914,59500
2017-10-06,69.34995521328594,69.35880953715683,69.11094249973368,69.2702865600586,164700
2017-10-09,69.37654367229817,69.47392100904156,69.28801390880584,69.34113311767578,269900
2017-10-10,69.4739185211192,69.72178564072688,69.4650641943125,69.63326263427734,1568700
2017-10-11,69.65093240221404,69.83683265615912,69.59781997362097,69.80142211914062,520000
2017-10-12,69.71290255310923,69.88994849296608,69.66863769121018,69.8102798461914,163600
2017-10-13,69.80144927831465,70.04931638001783,69.80144927831465,69.85456848144531,56100
2017-10-16,69.81914350314493,70.11126866757462,69.69520997790309,69.83684539794922,53400
2017-10-17,69.9519254821724,69.97848845552014,69.81029006033776,69.92536926269531,103900
2017-10-18,69.96963501237904,70.12897908511921,69.96963501237904,70.0138931274414,116500
2017-10-19,69.76601433181361,70.12896728515625,69.58896839361256,70.12896728515625,60500
2017-10-20,70.50960620509322,70.61583104247349,70.27058681325143,70.44763946533203,116900
2017-10-23,70.54502087318096,70.58043140567402,70.30600146731999,70.33255767822266,102700
2017-10-24,70.41224328889244,70.65125597559037,70.2440449235946,70.359130859375,467400
2017-10-25,70.19980874205373,70.39455662906529,69.71292213984586,70.16439819335938,95800
2017-10-26,70.20865888049099,70.54505572844944,70.20865888049099,70.27947998046875,205000
2017-10-27,70.50960620509322,70.50960620509322,70.10239523610997,70.44763946533203,260300
2017-10-30,70.50963835241447,70.59816134188084,70.09357287266425,70.2175064086914,113400
2017-10-31,70.3857116304354,70.4122678544591,70.1201358824547,70.27947998046875,219500
2017-11-01,70.59814265594179,70.70437426750671,70.27060025235195,70.31486511230469,158800
2017-11-02,70.3945202927738,70.46534135360605,70.12009712438399,70.44763946533203,103900
2017-11-03,70.59815808790455,70.64242295753309,70.38570157220349,70.57160186767578,64300
2017-11-06,70.6512485222963,70.73092391203663,70.25289183520088,70.66010284423828,1006500
2017-11-07,70.62469985954824,70.81060011698858,70.37683284962779,70.55387878417969,699300
2017-11-08,70.48307729856826,70.81061301252474,70.4653686495664,70.80176544189453,69000
2017-11-09,70.50963762647687,70.58930629001502,70.0670159298309,70.53619384765625,90700
2017-11-10,70.50076894410094,70.65125866938453,70.28831246406118,70.62470245361328,222800
2017-11-13,70.5361862855938,70.76635143425801,70.40339844006175,70.68667602539062,1091700
2017-11-14,70.61584902338689,70.71322631835938,70.34142578512068,70.71322631835938,80600
2017-11-15,70.30600485574597,70.59813669749168,70.21748189718117,70.29715728759766,145900
2017-11-16,70.44766844801542,70.93454824533977,70.44766844801542,70.82832336425781,152000
2017-11-17,70.88142306486708,70.90797928036447,70.77519144900788,70.837158203125,111500
2017-11-20,70.88140198347162,71.08501083151076,70.83713713489469,70.96992492675781,185500
2017-11-21,71.18240877005232,71.43912335398416,71.17355444699169,71.41256713867188,104300
2017-11-22,71.45684721591877,71.45684721591877,71.20898014839786,71.26209259033203,191200
2017-11-24,71.40372549329354,71.44798360452923,71.2620833280509,71.38601684570312,29900
2017-11-27,71.41258239680536,71.51881403462176,71.34176130492777,71.36832427978516,94200
2017-11-28,71.49222701075055,72.17386115324054,71.46567080120613,72.1384506225586,210200
2017-11-29,72.3155279895054,72.43946151231191,71.9791312099988,72.2712631225586,141300
2017-11-30,72.61650942447723,73.09454163409752,72.27126506539656,72.81126403808594,125600
2017-12-01,73.05915575629339,73.05915575629339,71.73129031032987,72.83784484863281,333500
2017-12-04,73.33355182636201,73.38667101706356,72.89093017578125,72.89093017578125,182900
2017-12-05,73.04142913691314,73.15650833855761,72.67847612932029,72.70503234863281,368400
2017-12-06,72.78469247217488,72.82895057710923,72.45715007708851,72.66075897216797,66300
2017-12-07,72.51912628373856,73.00601277859187,72.51912628373856,72.94404602050781,98900
2017-12-08,73.23618317029957,73.28044128417969,72.97946179586081,73.28044128417969,86700
2017-12-11,73.35127175493453,73.43094042243318,73.22733821402232,73.41323852539062,146200
2017-12-12,73.62566958187298,73.63452390426605,73.3512463725103,73.44862365722656,1910000
2017-12-13,73.48403930664062,73.73190631994218,73.3689533691295,73.48403930664062,149900
2017-12-14,73.48403059540033,73.66993083333877,73.17419686550295,73.18304443359375,227600
2017-12-15,73.4928988518495,73.90896430077849,73.4132301933928,73.73191833496094,749000
2017-12-18,74.16569859148682,74.3693075661098,74.03291071706938,74.17455291748047,183400
2017-12-19,74.22765256426034,74.49322826729353,74.01519605415619,74.03289794921875,133000
2017-12-20,74.4666473037869,74.4666473037869,73.90009229585182,74.00631713867188,322300
2017-12-21,74.35137666651022,74.35137666651022,73.9067445882675,73.96009826660156,106100
2017-12-22,73.80892630891714,73.94231729168607,73.79114401066997,73.90674591064453,118400
2017-12-26,73.83562020721087,73.93343983153808,73.78226651559558,73.92454528808594,147700
2017-12-27,74.15573565254287,74.15573565254287,73.93341961885986,74.00456237792969,141200
2017-12-28,74.16462572597568,74.16462572597568,73.96898654259219,74.0934829711914,222500
2017-12-29,74.21801002879725,74.28025826878607,73.72002410888672,73.72002410888672,236800
2018-01-02,74.09347847972803,74.09347847972803,73.84448563762325,74.05790710449219,472100
2018-01-03,74.13794852798983,74.60925740318379,74.12905398754849,74.58258056640625,421600
2018-01-04,74.88492270445697,75.01831366506873,74.59146394802033,74.92049407958984,194200
2018-01-05,75.1872756696131,75.41847943013919,74.98274195963657,75.40959167480469,182600
2018-01-08,75.4362811457792,75.7119508673378,75.4362811457792,75.64080810546875,375200
2018-01-09,75.7564302453675,76.06767140314275,75.60525015340662,75.87203216552734,250000
2018-01-10,75.69414969726996,75.78307473516213,75.3473373003087,75.72972106933594,300900
2018-01-11,75.94315342951839,76.16546944846631,75.73861970688586,76.12989807128906,178400
2018-01-12,76.37001883899819,76.72572593080046,76.26331146064145,76.68126678466797,238200
2018-01-16,77.07250502334603,77.25036188431595,76.18324107213296,76.4144515991211,181400
2018-01-17,76.85909288477399,77.58828914171542,76.5923109532762,77.48157501220703,146300
2018-01-18,77.58827691857807,77.59717145743913,77.13475042029823,77.25924682617188,248900
2018-01-19,77.41044176832521,77.76614197677988,77.18812574576776,77.74835968017578,154000
2018-01-22,77.76614653307689,78.15742492675781,77.63276233936475,78.15742492675781,132500
2018-01-23,78.29972075775737,78.30860851547733,77.89954777027938,78.17522430419922,115000
2018-01-24,78.29970275018171,78.35305642242254,77.58828879242121,77.97067260742188,342300
2018-01-25,78.28189252504178,78.30856935395653,77.79280149766767,77.98843383789062,216100
2018-01-26,78.05071354073408,78.81548127288266,78.05071354073408,78.79769897460938,196900
2018-01-29,78.69096801325497,78.69096801325497,78.09516277250243,78.10405731201172,228800
2018-01-30,77.72166153213654,77.79280426813915,77.17031550493337,77.26813507080078,570600
2018-01-31,77.42823473086054,77.4993774961702,76.79685795396924,77.09031677246094,442800
2018-02-01,76.96579749911486,77.37485810150592,76.85908338279938,77.15254211425781,1376600
2018-02-02,76.86798737881105,76.87687513452164,75.51630221070307,75.5607681274414,558400
2018-02-05,74.85825075564115,75.69416116446277,72.29717263981387,72.67066192626953,618700
2018-02-06,71.23895513274243,73.96899593727159,70.89214263980416,73.80003356933594,2287500
2018-02-07,73.79112864240388,74.76931767140606,73.53324127197266,73.53324127197266,630600
2018-02-08,73.74666002552262,73.74666002552262,70.96326629009262,70.98104858398438,426000
2018-02-09,71.67470993119967,72.67958305439744,69.92285796183094,72.1460189819336,788800
2018-02-12,72.85742502357297,73.51547871179915,72.19937133534678,73.00859832763672,794600
2018-02-13,72.59060786374604,73.39984124869495,72.56393103295343,73.27534484863281,175400
2018-02-14,72.66177736660934,74.34248617106898,72.66177736660934,74.23577880859375,530400
2018-02-15,74.84936478892213,75.15171813964844,74.04902566587874,75.15171813964844,313700
2018-02-16,75.14282094344648,75.80976905832914,75.03610680262831,75.19617462158203,188300
2018-02-20,75.0450030963732,75.3740332831695,74.57369416971041,74.7782211303711,177900
2018-02-21,74.92052331307869,75.5696892895982,74.27135733655918,74.28914642333984,144800
2018-02-22,74.32470569916728,75.00943616855564,74.1646378669723,74.31581115722656,295000
2018-02-23,74.60925895744545,75.52519989013672,74.58258212011216,75.52519989013672,149800
2018-02-26,75.8720107389653,76.41446236841809,75.66747701616077,76.37889099121094,139600
2018-02-27,76.52117811937447,76.78795327725389,75.52519989013672,75.52519989013672,237100
2018-02-28,75.96092998633615,76.15656915375556,74.84934997558594,74.84934997558594,130900
2018-03-01,74.94718201250798,75.32067132988796,73.40875882135126,73.8978500366211,1494800
2018-03-02,73.36429560185164,74.47587583824334,73.12419725599187,74.35137939453125,191100
2018-03-05,73.98675977124964,75.24062522860015,73.97787201640077,75.07166290283203,163000
2018-03-06,75.3384659869396,75.57856434172191,74.982758941166,75.4273910522461,378200
2018-03-07,74.6892881036945,75.48962713179121,74.67150580731303,75.32955932617188,143800
2018-03-08,75.48964690920715,75.81867714711196,75.36515044828064,75.80088806152344,163400
2018-03-09,76.2277192195784,77.08141193563216,76.13879416709196,77.07251739501953,155000
2018-03-12,77.24146396023217,77.36596036518263,76.930222947856,77.06361389160156,393500
2018-03-13,77.47268251206968,77.69499851318778,76.55673488844457,76.69902038574219,229000
2018-03-14,77.01027349366456,77.13476993102874,76.0320842924258,76.17436981201172,136400
2018-03-15,76.22771767845428,76.61010150250713,76.05875533296337,76.19214630126953,170800
2018-03-16,76.20104088972164,76.66345522432171,76.20104088972164,76.37889099121094,251200
2018-03-19,76.07653969037945,76.42335211571464,74.90271145434971,75.40959167480469,222800
2018-03-20,75.49852442621784,75.90758510337827,75.49852442621784,75.72084045410156,151400
2018-03-21,75.78308864335037,76.28107437457633,75.54298353397589,75.59634399414062,133100
2018-03-22,75.02200763952764,75.0756058034301,73.63751220703125,73.63751220703125,171300
2018-03-23,73.72679333600509,73.73572749426293,71.96713897134013,71.99393463134766,852700
2018-03-26,73.23553998187256,74.0841081004384,72.59241667952276,74.03050994873047,217300
2018-03-27,74.17346026924663,74.49502205482489,72.48526430234635,72.93187713623047,484900
2018-03-28,72.82466235094782,73.44992419043967,72.51203483858622,72.80680084228516,316700
2018-03-29,73.33380171638467,74.3431507487216,72.8961231920123,73.87866973876953,217100
2018-04-02,73.90545473705038,73.90545473705038,71.39549398360914,72.11007690429688,684000
2018-04-03,72.64602961744549,73.25342321387365,72.2262125532536,73.12837219238281,225700
2018-04-04,72.03864349179169,74.20024773289639,72.03864349179169,74.03946685791016,329800
2018-04-05,74.49500703666926,74.61112389675246,74.03052596679716,74.3788833618164,265000
2018-04-06,73.8429506608196,74.20024222479624,72.18155068088251,72.69962310791016,320900
2018-04-09,73.28019025941515,73.94117494546394,72.80678203232209,72.87823486328125,276700
2018-04-10,73.5571061974376,74.32528054349264,73.5571061974376,74.11984252929688,354000
2018-04-11,73.68214511883873,74.18235586677449,73.58388980128532,73.6732177734375,928900
2018-04-12,74.0215999551682,74.49500838183147,74.0215999551682,74.17344665527344,296500
2018-04-13,74.58431831643901,74.62004814897362,73.6017717734277,73.89653778076172,223600
2018-04-16,74.33420694841678,74.6736300926257,74.2091559576678,74.47711944580078,257600
2018-04-17,75.01306530564217,75.28102881254375,74.65577381500503,75.10238647460938,2021700
2018-04-18,75.25423625825637,75.25423625825637,74.72723656919848,74.83441925048828,562400
2018-04-19,74.74510311419479,74.74510311419479,73.68216268799175,73.9769287109375,339500
2018-04-20,74.06626120908938,74.06626120908938,73.0479846239902,73.33381652832031,190900
2018-04-23,73.58389168220889,73.63748982982375,72.97649825579254,73.25340270996094,162000
2018-04-24,73.55710870534273,73.61070686220397,71.9046431147282,72.39591979980469,383400
2018-04-25,72.52095794677734,72.66387043860216,71.8421048699985,72.52095794677734,261800
2018-04-26,73.0033072490465,73.42311741841037,72.53882627371247,73.27127075195312,220700
2018-04-27,72.98545014037896,73.45885853487476,72.98545014037896,73.36953735351562,292500
2018-04-30,73.59283171084918,73.753612536979,72.91397857666016,72.91397857666016,172100
2018-05-01,72.78000647362356,73.01224016423515,72.23513845029004,72.94971466064453,531600
2018-05-02,72.8871918550207,73.36060023041166,72.62815566919434,72.70854949951172,328000
2018-05-03,72.36910320788651,72.88717546302715,71.72598678382668,72.72639465332031,401900
2018-05-04,72.51203142258916,73.8518693965359,72.44057176176759,73.61962890625,103200
2018-05-07,73.95906742734722,74.11091411304955,73.61963740663717,73.78935241699219,210300
2018-05-08,73.78936394737138,73.97694049692083,73.51246620490842,73.8697509765625,226400
2018-05-09,74.18236760946996,74.62004612027451,73.88760161014977,74.4949951171875,240100
2018-05-10,74.72724120792009,75.16491975148266,74.637913214942,75.09346008300781,548900
2018-05-11,75.16491162933085,75.50433479575545,75.06665629948745,75.29889678955078,645900
2018-05-14,75.54899402907138,75.54899402907138,75.05771741079676,75.21849822998047,278100
2018-05-15,74.96840172573225,74.96840172573225,74.45032940219996,74.72723388671875,1999200
2018-05-16,74.9148393171737,75.2721241329799,74.87017530781242,75.12027740478516,737600
2018-05-17,75.11131745871575,75.46860896665606,75.00413477667173,75.20064544677734,189100
2018-05-18,75.12917602488994,75.20956302598275,74.92373121970641,75.0577163696289,283400
2018-05-21,75.60259129928762,75.66511679972515,75.31675946660626,75.45074462890625,341400
2018-05-22,75.81696631283648,75.81696631283648,75.12025162047564,75.20064544677734,200600
2018-05-23,74.94160387150286,75.53112902455334,74.94160387150286,75.51326751708984,208100
2018-05-24,75.54007205634257,75.54007205634257,74.92374434756914,75.48648071289062,295000
2018-05-25,75.36141616699234,75.45967148885391,75.08451170776073,75.25422668457031,252600
2018-05-29,74.79867970465797,74.97732884155492,74.12876077452191,74.51284790039062,207200
2018-05-30,74.7629635024443,75.59366339979452,74.7629635024443,75.48648071289062,184000
2018-05-31,75.46859921606078,75.54005887136995,74.80761444137052,74.87907409667969,187000
2018-06-01,75.36142065198364,75.78123081655991,75.2810268316907,75.70084381103516,292200
2018-06-04,75.8705707209374,76.23678960604813,75.8705707209374,76.15640258789062,195400
2018-06-05,76.23678451043456,76.30824417608888,75.92415699165797,76.27251434326172,238800
2018-06-06,76.29931269311345,76.95137023925781,76.29038534566982,76.95137023925781,196500
2018-06-07,77.0674899965606,77.25506652148943,76.61194311329386,76.87097930908203,418400
2018-06-08,76.68339345246967,77.11214461068128,76.60300644361226,77.10321044921875,240600
2018-06-11,77.0496385117415,77.36226609396788,76.97817883158399,76.99604034423828,143200
2018-06-12,77.13892487569385,77.28183735671251,76.87988876315744,77.11212921142578,844300
2018-06-13,77.16575339350238,77.25507458401368,76.66554927482304,76.67447662353516,172900
2018-06-14,76.97816517723265,77.00496084884617,76.67446499781852,76.77272033691406,248000
2018-06-15,76.52259778428517,76.90668487548828,76.29036414943093,76.90668487548828,217700
2018-06-18,76.5137025694768,76.70127911398156,76.21893650749647,76.67447662353516,164800
2018-06-19,75.95987512503945,76.43328341123883,75.88841547039145,76.37969207763672,1095900
2018-06-20,76.62982760139582,76.62982760139582,76.21894462944378,76.29933166503906,621700
2018-06-21,76.26358755990685,76.26358755990685,75.58474111481857,75.71871948242188,535100
2018-06-22,76.14746136241935,76.14746136241935,75.77230834960938,75.77230834960938,457800
2018-06-25,75.44181401249536,75.44181401249536,74.3520779695758,74.80762481689453,673300
2018-06-26,75.06512808365096,75.19074452705965,74.80492063785215,74.89464569091797,373200
2018-06-27,75.03822561755649,75.36124137636563,74.14993570362371,74.16788482666016,349900
2018-06-28,74.14994133515395,74.88569798707954,74.0781585287258,74.69727325439453,1297100
2018-06-29,75.23561610171278,75.49582359064308,74.876708984375,74.876708984375,255000
2018-07-02,74.46395585238618,74.93950479465951,74.2306720835316,74.89464569091797,419100
2018-07-03,75.20868973326229,75.3163639084912,74.67930710761529,74.77799987792969,109000
2018-07-05,75.289460288538,75.39712763707831,74.82287895958262,75.38815307617188,240800
2018-07-06,75.51376398596193,76.14184623454021,75.29841563309245,76.03417205810547,284400
2018-07-09,76.40205926927364,76.64431762695312,76.2136345809488,76.64431762695312,335400
2018-07-10,76.71612356095726,76.96735655451815,76.71612356095726,76.93146514892578,138400
2018-07-11,76.49180214323955,76.68022687543596,76.24954372915423,76.37516021728516,248500
2018-07-12,76.8058227548855,77.02116427024552,76.59945579929393,76.99424743652344,1247500
2018-07-13,76.97628733128705,77.14676969947976,76.95833821590794,77.0839614868164,230500
2018-07-16,76.967337592117,77.03912038561664,76.61740503078622,76.73404693603516,156300
2018-07-17,76.64432865878416,77.32625156629136,76.64432865878416,77.23652648925781,124200
2018-07-18,77.20963126208653,77.41599831246845,77.04812333998541,77.39805603027344,172800
2018-07-19,77.25447845458984,77.39804407231514,77.03913687358734,77.25447845458984,260400
2018-07-20,77.20061306239967,77.31725494470449,77.07499662127675,77.10191345214844,260500
2018-07-23,77.06603970593474,77.11090566471421,76.82378132704444,77.09295654296875,190100
2018-07-24,77.33521695021578,77.64925810535787,77.16473453217418,77.42494201660156,363300
2018-07-25,77.44290131910911,78.2235239440277,77.21858518103214,78.20558166503906,337100
2018-07-26,77.98125258023363,78.34912742589962,77.97227801943666,78.14275360107422,299500
2018-07-27,78.28631596076332,78.28631596076332,77.4069938697202,77.65823364257812,292700
2018-07-30,77.64028322899448,77.730008295015,77.06603459176259,77.1378173828125,321400
2018-07-31,77.44288526584276,77.82870921718047,77.43391755100001,77.65823364257812,261400
2018-08-01,77.85565541697787,77.85565541697787,77.22757286190455,77.45188903808594,655700
2018-08-02,77.13780806192906,77.79280712575805,76.96732566518155,77.72103118896484,250500
2018-08-03,77.8645992684662,78.1158321914011,77.73898280699873,78.07994079589844,208300
2018-08-06,77.98124660710089,78.37603825933378,77.9184315319177,78.32220458984375,257000
2018-08-07,78.49269744672482,78.73495583724377,78.41194008616216,78.65420532226562,163800
2018-08-08,78.61829681071067,78.77980465109795,78.38500618668837,78.55548858642578,109600
2018-08-09,78.52857089031266,78.59137911938198,78.34014620310471,78.37603759765625,141900
2018-08-10,78.03507351388517,78.13377312978574,77.71205783377108,77.87356567382812,391000
2018-08-13,78.04406548202738,78.14275827435974,77.51467589269267,77.57748413085938,561200
2018-08-14,77.90947328569565,78.16968079582638,77.71207401279756,78.10687255859375,162800
2018-08-15,77.79281203810551,78.00816039883233,77.27240394697402,77.75692749023438,230000
2018-08-16,78.15172151589674,78.60932823944954,77.936379994171,78.37603759765625,162000
2018-08-17,78.30427801993596,78.83366768951645,78.0889364343775,78.71702575683594,145200
2018-08-20,78.80672759363569,79.12076873940846,78.80672759363569,79.0579605102539,223900
2018-08-21,79.16563827650788,79.41687120449504,79.13871459515164,79.20152282714844,187900
2018-08-22,79.13871459515164,79.39892208359089,79.04898952738249,79.20152282714844,162100
2018-08-23,79.19255556402005,79.4796798898695,79.07590681422927,79.22844696044922,254600
2018-08-24,79.2463855105812,79.69501767648023,79.2463855105812,79.65912628173828,325000
2018-08-27,79.98215851122606,80.26030832095579,79.96421623294044,80.17955780029297,1721400
2018-08-28,80.31412306837653,80.44871407186625,80.0180242298157,80.16158294677734,868800
2018-08-29,80.17954924680356,80.6909896931964,80.16160012484774,80.62818145751953,425700
2018-08-30,80.52947409204232,80.60125688180537,80.09878419904759,80.26029205322266,399400
2018-08-31,80.13469630131132,80.56538630559945,80.13469630131132,80.55641174316406,177000
2018-09-04,80.29618475822001,80.56536680143165,80.12570918673077,80.46666717529297,648300
2018-09-05,80.28721704354102,80.52947540596452,80.03597727527108,80.46666717529297,605400
2018-09-06,80.50257964326241,80.60127929523689,79.99113910375165,80.36798858642578,172200
2018-09-07,80.10777076854971,80.43976108678659,79.92832061282334,80.08982849121094,165300
2018-09-10,80.43974948144276,80.58330821619518,80.25132479143943,80.28721618652344,177900
2018-09-11,80.18852263581776,80.61023115743666,80.04495704460642,80.47564697265625,239600
2018-09-12,80.5563871224324,80.690978135486,80.31412877540255,80.51152801513672,486300
2018-09-13,80.87042183728715,81.01398739863866,80.74480539389597,80.97809600830078,796600
2018-09-14,81.08576408883339,81.16651457684125,80.86144805025747,81.10370635986328,827500
2018-09-17,81.1755252349577,81.1755252349577,80.64613558878932,80.7179183959961,200400
2018-09-18,80.9332492081356,81.27421407422779,80.73585678294754,81.09475708007812,322600
2018-09-19,81.1665430578468,81.31010865879144,81.01400974103159,81.0857925415039,374500
2018-09-20,81.50750336491386,81.77668545140008,81.13065392030101,81.70490264892578,320000
2018-09-21,81.86641977104767,82.07279364005619,81.83052836575986,81.88436889648438,1055900
2018-09-24,81.8305231054591,81.85744679188342,81.39983996086208,81.50750732421875,210100
2018-09-25,81.8036057791191,81.8036057791191,81.2562738666872,81.30113983154297,245400
2018-09-26,81.46147722647461,81.78581014082478,81.06507567721236,81.15516662597656,327400
2018-09-27,81.27228980709671,81.64167165818975,81.24526320794342,81.29931640625,399600
2018-09-28,81.25429924121161,81.5515987964143,81.17321254542806,81.41646575927734,695600
2018-10-01,81.7227554321289,82.00203946830139,81.54257351334013,81.7227554321289,430600
2018-10-02,81.6957290476916,81.96600880008909,81.57861148751915,81.78582000732422,2124400
2018-10-03,82.20023272849437,82.2092438852806,81.61463126036523,81.74977111816406,574700
2018-10-04,81.53357616520485,81.64168945888972,80.57859946157463,81.02005004882812,441100
2018-10-05,81.27231421918536,81.27231421918536,80.03804645694872,80.44346618652344,552600
2018-10-08,80.35337689356909,80.55158118239414,79.81281724277295,80.42544555664062,246500
2018-10-09,80.25424713204916,80.69569761301925,80.1731604629327,80.27226257324219,291900
2018-10-10,80.12812786526331,80.30830979242224,77.40733540006394,77.52445983886719,2979300
2018-10-11,77.03794998061369,77.6956201120519,75.34420985072012,75.72260284423828,2571500
2018-10-12,77.14606452553089,77.14606452553089,75.83972840829541,76.82173156738281,850800
2018-10-15,76.71361100279212,77.09199709295048,76.41630470045406,76.4253158569336,456800
2018-10-16,76.83072344634213,77.96588851501267,76.70459475798963,77.83975982666016,2862600
2018-10-17,77.61454921665919,78.01996198123352,77.05597425627919,77.79473114013672,1921500
2018-10-18,77.52443167943886,77.79470447200528,76.35322895782546,76.78567504882812,640000
2018-10-19,77.21812578966993,77.26317469856907,76.254138251315,76.4253158569336,754600
2018-10-22,76.48839589259981,76.72263789461975,76.0469453635429,76.29019165039062,326300
2018-10-23,75.17306800738075,76.16408260090485,74.38025083376016,75.7947006225586,636400
2018-10-24,75.63251095038402,75.84873749892189,73.37119833662999,73.45227813720703,513900
2018-10-25,73.87572107502186,75.00187535970207,73.3621949961477,74.5604248046875,1281100
2018-10-26,73.5693995003962,74.37122068231879,72.73154056188731,73.54236602783203,1171300
2018-10-29,74.50634796525573,74.99284733162229,72.37116432083985,73.3982162475586,520300
2018-10-30,73.40721898284285,74.6324681047766,73.40721898284285,74.57841491699219,705400
2018-10-31,75.4072675348529,75.98385782107724,75.0919457960581,75.25411224365234,952200
2018-11-01,75.434306576365,76.17306336475554,75.12798909783781,76.11900329589844,3218800
2018-11-02,76.41632076817595,76.65956705628166,75.03790909741049,75.63251495361328,1045500
2018-11-05,75.82172316452595,76.26317374391405,75.46135239883131,76.0829849243164,1054600
2018-11-06,76.1911014536115,76.63255205175786,76.12803708244773,76.57849884033203,385000
2018-11-07,77.32623589246347,78.19112129475673,77.0199184461419,78.14607238769531,938100
2018-11-08,77.97491233085901,78.27221178824615,77.75868579557859,78.05599212646484,946100
2018-11-09,77.74968843344733,77.9388815135364,76.95687148050297,77.34426879882812,374300
2018-11-12,77.3172579818692,77.3172579818692,75.80370615867189,75.91181945800781,1671800
2018-11-13,76.15504216040331,76.62352610533094,75.5153874698474,75.72260284423828,965900
2018-11-14,76.20009161043974,76.53342882035632,74.70455568719558,75.12799072265625,1461700
2018-11-15,74.8126808802035,75.99288834918721,74.29014365214195,75.93883514404297,1420700
2018-11-16,75.52440666562913,76.10099706421906,75.14602050533568,75.84873962402344,677300
2018-11-19,75.75865108141497,75.76766224066996,74.29014830387692,74.53340148925781,1083700
2018-11-20,73.42526617739843,74.03789444007627,73.01084218698415,73.26309967041016,1594100
2018-11-21,73.8486738723196,73.85768502866351,73.23604583740234,73.23604583740234,1064500
2018-11-23,72.80360718757551,73.10091351606371,72.59639868481032,72.71351623535156,350500
2018-11-26,73.40724350733538,73.68652756885763,73.10092596939141,73.6504898071289,620500
2018-11-27,73.38921833941482,73.80364227294922,73.17299865094036,73.80364227294922,621600
2018-11-28,74.2901558333594,75.56946563720703,73.9027584281378,75.56946563720703,750700
2018-11-29,75.47934717502743,75.63250247462041,74.89374570032038,75.21807861328125,724400
2018-11-30,75.26313418898458,76.08297082737431,75.12799431770074,75.94783782958984,976400
2018-12-03,77.4433708827499,77.4433708827499,76.39830336366147,76.82173156738281,1004600
2018-12-04,76.69560424143751,76.79470636231184,74.34419368887347,74.47032928466797,1273100
2018-12-06,73.42525653654658,74.45230865478516,72.41621986182975,74.45230865478516,1646700
2018-12-07,74.41627291612014,74.81268141936853,72.45225959088971,72.74055480957031,1073100
2018-12-10,72.59641474702839,73.24508074415904,71.48827585634676,72.96578979492188,1435400
2018-12-11,73.9297648657664,73.96580262310658,72.56937561204666,73.01082611083984,1017400
2018-12-12,73.96581163207847,74.28113345533667,73.3441791443695,73.38922119140625,3225100
2018-12-13,73.76760238150777,73.86670450117472,73.00181889876302,73.43426513671875,2250800
2018-12-14,72.65046674241616,72.97479973556537,71.64143000000743,71.80359649658203,803000
2018-12-17,71.47938183798259,71.76011709420825,69.81306553679852,70.23870086669922,2653600
2018-12-18,70.8726359430766,71.11714620716512,69.91269012483738,70.33832550048828,1583100
2018-12-19,70.61906554464436,71.17147811773445,68.67201383727061,69.16104125976562,3323800
2018-12-20,68.83501479676238,69.25159212732767,67.40415772054978,68.1376953125,2956000
2018-12-21,68.40939552927095,69.15199127691783,66.54385163110817,66.71591186523438,2949700
2018-12-24,66.16349521536327,66.69780572687417,65.08583002672567,65.12205505371094,1707000
2018-12-26,65.50241060815702,68.18300055040216,65.01338308427735,68.17394256591797,3150200
2018-12-27,67.32267090443766,68.97087860107422,66.50763194971904,68.97087860107422,2685800
2018-12-28,69.30594176897017,69.73157717669224,68.46372893709078,68.7988052368164,1299100
2018-12-31,69.31500986739398,69.51424407958984,68.7897572914627,69.51424407958984,1550500
2019-01-02,68.45468911516,69.7315956771008,68.4275220664751,69.47802734375,1536000
2019-01-03,69.04329515530414,69.07046218876857,67.63961212232685,67.73017120361328,1054200
2019-01-04,68.78067369352766,70.25681376552772,68.40032138054741,70.1209716796875,995400
2019-01-07,70.06664616002803,71.01752705852492,69.794961955191,70.54661560058594,2560500
2019-01-08,71.23488413014358,71.38883530359095,70.48323041147654,71.30732727050781,18799300
2019-01-09,71.597104978575,71.98651527380898,71.28014471715561,71.70578002929688,1956100
2019-01-10,71.2710726711126,72.04989310788946,71.07184548126094,72.03178405761719,846700
2019-01-11,71.67862366571721,71.84163281146171,71.30732236904831,71.82351684570312,2167700
2019-01-14,71.32542725906413,71.61522048325206,71.10807715901157,71.44315338134766,1009100
2019-01-15,71.57899754408662,72.18575104527564,71.44315545491496,72.0951919555664,739800
2019-01-16,72.26727493055843,72.41216812406499,72.06804074392188,72.15859985351562,951400
2019-01-17,71.95028697300397,73.01890074074193,71.94123590110189,72.81061553955078,907200
2019-01-18,73.31777783362813,73.93358949204548,73.16382664632819,73.7886962890625,941900
2019-01-22,73.37208731431791,73.57132144716785,72.2944224554169,72.73816680908203,1669100
2019-01-23,73.0913571878857,73.31775837118701,72.14952743624642,72.78345489501953,982900
2019-01-24,72.83777429530284,73.08228448395808,72.44836406210047,72.84683227539062,646800
2019-01-25,73.408339591931,73.8249170656786,73.3540055025085,73.643798828125,722500
2019-01-28,73.14569352903202,73.20003451297609,72.58422299893282,73.13664245605469,709000
2019-01-29,73.29965857661185,73.40832673642655,72.89213224965674,73.1728744506836,441600
2019-01-30,73.63473531111596,74.31393901473851,73.06420668739128,74.09659576416016,994700
2019-01-31,74.322990189321,75.37349513776891,74.322990189321,75.2467041015625,1253200
2019-02-01,75.36442103700735,75.79910740537547,75.28291302467879,75.5817642211914,1241100
2019-02-04,75.63610557106193,76.0798568725586,75.30103623594248,76.0798568725586,623100
2019-02-05,76.27908995326104,76.59605022901756,76.16135691568302,76.57793426513672,2436900
2019-02-06,76.50549258125014,76.57793571049335,76.22475040952483,76.44210052490234,988600
2019-02-07,75.95308835785663,76.07081451204512,75.18331863601563,75.68140411376953,912400
2019-02-08,75.3372613953824,75.88968084585383,75.18330333681304,75.88062286376953,1047300
2019-02-11,76.0798607307461,76.08891180405661,75.78100949030905,75.96212768554688,494400
2019-02-12,76.36965895054301,76.97641254414958,76.170424777307,76.83151245117188,1099500
2019-02-13,77.11226128326761,77.43827961127819,77.05792028912097,77.2662124633789,903200
2019-02-14,77.01263231073143,77.3929846650111,76.759064074545,77.12130737304688,933400
2019-02-15,77.49260989801394,77.90918731689453,77.48355191456392,77.90918731689453,1518900
2019-02-19,77.75523614432893,78.1355885386264,77.64656107057954,77.90918731689453,1130500
2019-02-20,77.9182481562786,78.31671653208114,77.8820231303677,78.22615051269531,1082800
2019-02-21,78.0721762124476,78.0721762124476,77.51975682204251,77.80049896240234,642800
2019-02-22,78.0812488118192,78.58838530088794,78.00879876789038,78.56121826171875,820600
2019-02-25,79.00495560417441,79.11363066032122,78.5793202707859,78.62460327148438,1406200
2019-02-26,78.47064138518304,78.8691027180937,78.47064138518304,78.60648345947266,1152800
2019-02-27,78.41632815602252,78.85102156571406,78.15370880447874,78.71517944335938,760800
2019-02-28,78.63368424319302,78.77857745120126,78.40728299194063,78.52500915527344,550400
2019-03-01,79.03214320637632,79.22232633142598,78.65179077471228,79.09553527832031,851400
2019-03-04,79.44872271625606,79.59361591074443,78.14464941977447,78.88724517822266,1665500
2019-03-05,78.95968577828954,79.05024487765665,78.69705955367344,78.79667663574219,919000
2019-03-06,78.89630738569048,79.12270862793787,78.39822188905917,78.50689697265625,1091000
2019-03-07,78.3800833536594,78.64270261579274,77.58314685874994,77.87294006347656,1409200
2019-03-08,77.275270653253,77.77334922127321,77.07603646235799,77.72807312011719,848500
2019-03-11,77.96353117408465,78.92347717285156,77.92731305417753,78.92347717285156,1241100
2019-03-12,79.0864796678844,79.40344000942794,79.05025464181982,79.2494888305664,3455700
2019-03-13,79.5302097851877,79.97395418322122,79.43965069098721,79.67510986328125,1014400
2019-03-14,79.50304079464307,79.8833931264703,79.42153277541391,79.64793395996094,569200
2019-03-15,79.78379352959026,80.17320392868218,79.71134347645284,80.00113677978516,2075400
2019-03-18,80.10981939837315,80.24566153348515,79.8471931129481,80.10076141357422,668700
2019-03-19,80.50827577076903,80.65316895977855,79.79284708151394,80.05547332763672,926500
2019-03-20,80.21368148301389,80.40462230641597,79.47719445889209,79.89544677734375,1530800
2019-03-21,79.63177863378812,80.89563021386809,79.20443183791981,80.6865005493164,1001600
2019-03-22,80.35916123279296,80.4682732531669,79.18623302751058,79.21351623535156,1808600
2019-03-25,79.10439708595487,79.46809685076076,78.78616239312322,79.18622589111328,889900
2019-03-26,79.72267935490646,80.18639669792087,79.49536788399683,79.90452575683594,1337800
2019-03-27,79.94999703389726,80.1136615831405,79.07712175026536,79.55902099609375,1612000
2019-03-28,79.73177326858303,80.0954660702182,79.54991993076992,79.93180847167969,1376700
2019-03-29,80.45917343514316,80.55919104617162,80.1136624660424,80.51373291015625,833700
2019-04-01,81.1047270915992,81.42296868887752,80.9865276283499,81.35022735595703,885700
2019-04-02,81.43206109723285,81.50480243457014,81.17747335354811,81.4229736328125,611000
2019-04-03,81.71394378859982,81.94125529769985,81.26840823612609,81.50481414794922,1393900
2019-04-04,81.54116961361379,81.85030987857371,81.33204001196793,81.69573974609375,1109700
2019-04-05,81.94125401542557,82.13219484764201,81.78667691953896,82.11400604248047,1683300
2019-04-08,81.93214813843622,82.22310654730322,81.80485426811913,82.2140121459961,815400
2019-04-09,81.97763875024195,82.02309689694991,81.62302635873203,81.75941467285156,2881700
2019-04-10,81.9321596128448,82.16856552096847,81.78667691953896,82.11400604248047,1293100
2019-04-11,82.19584011296205,82.48679855663461,81.9685286120617,82.16856384277344,554700
2019-04-12,82.723199160852,82.8868637084961,82.42314633400517,82.8868637084961,872600
2019-04-15,82.93232184356631,83.04143385432772,82.62318155190306,82.8868637084961,513300
2019-04-16,83.17783149475575,83.27784217796433,82.8050372854453,83.02325439453125,3927900
2019-04-17,83.34148323116838,83.34148323116838,82.7050069335685,82.7686538696289,1270100
2019-04-18,82.95959058053282,83.00505564847155,82.40495004925837,82.68682098388672,1982600
2019-04-22,82.46859698217534,82.71409724985179,82.33221565234999,82.68682098388672,897600
2019-04-23,82.85049469658398,83.68699931817685,82.8232114906005,83.60516357421875,541000
2019-04-24,83.64156716564128,83.79614431240292,83.49609136145251,83.55064392089844,827000
2019-04-25,83.51423112368471,83.55060179064178,82.86866739343641,83.26873779296875,2443600
2019-04-26,83.18694400492815,83.55064392089844,82.8596147742548,83.55064392089844,467500
2019-04-29,83.67791509295363,83.6961038991547,83.39605102981005,83.5415267944336,597700
2019-04-30,83.4324059776783,83.65062305197684,82.95959422353648,83.56879425048828,594800
2019-05-01,83.83248263589985,83.85067144153145,82.8323133730631,82.8414077758789,752100
2019-05-02,82.74136470300127,83.06869373370898,82.15035356772376,82.7140884399414,861400
2019-05-03,83.30511254553171,83.45968268493343,83.03233599847339,83.35057067871094,764000
2019-05-06,82.01396795663223,83.13234333706586,81.91395036419529,83.0323257446289,462800
2019-05-07,82.28675451803197,82.52316039602269,80.9865325945766,81.6139144897461,1109200
2019-05-08,81.53208025837137,82.0230738892781,81.3320450453728,81.56845092773438,1254200
2019-05-09,80.9228821945354,81.45933392651663,80.35914725945736,81.30476379394531,783800
2019-05-10,80.99563962170653,81.91397313556001,80.03183409365694,81.67757415771484,1336300
2019-05-13,80.1227432258714,80.35914214169146,79.39534380351505,79.6863021850586,1060700
2019-05-14,80.00454972662519,80.84106127826793,79.91362651842378,80.32278442382812,1062200
2019-05-15,79.904536939439,81.16838833961233,79.87726066903183,80.97744750976562,1028500
2019-05-16,81.15020488430862,82.05035647512011,81.08655794227138,81.60482788085938,553600
2019-05-17,81.04108771714982,81.86850484804293,80.82287063503352,81.15929412841797,1084400
2019-05-20,80.60466799369435,80.94108461035374,80.32279698609122,80.58647918701172,671700
2019-05-21,81.10472944634961,81.4047822506117,81.01380624605684,81.2956771850586,1455900
2019-05-22,81.01381548556233,81.24112698071654,80.87742720107055,81.05018615722656,655000
2019-05-23,80.33186956872702,80.80468129608374,79.54083011783436,79.98635864257812,1394700
2019-05-24,80.41371076014092,80.5591864989733,79.87725206426924,80.03182220458984,589600
2019-05-28,80.10456833653052,80.4955443799728,79.34080505371094,79.34080505371094,1546900
2019-05-29,79.02256324328377,79.0316507075025,78.14968108859551,78.73159790039062,4972500
2019-05-30,78.66795085672113,79.24078020350267,78.64976899131334,78.93163299560547,1379600
2019-05-31,78.14060481049195,78.50429766718118,77.94966397963113,78.06786346435547,1025300
2019-06-03,78.00421052910711,78.40428096513112,77.44047554534568,77.82235717773438,1168800
2019-06-04,78.55882543828763,79.6771937015178,78.45880786196705,79.65901184082031,657800
2019-06-05,80.17729923547768,80.40461069770834,79.54991737988256,80.38642883300781,4141400
2019-06-06,80.52282804281387,81.08656309165536,80.18641144367996,80.89562225341797,695900
2019-06-07,81.23203121106972,82.14127717638009,81.10473733088597,81.85941314697266,489600
2019-06-10,82.26858823850625,82.6686517959055,82.14128740547348,82.17765808105469,1889400
2019-06-11,82.79595081682864,82.95961539857605,82.0412817970465,82.2413101196289,531600
2019-06-12,82.11399163879479,82.44132070431924,81.94123964204246,82.10490417480469,908300
2019-06-13,82.42315571675059,82.65046722896612,82.14128472444548,82.44133758544922,875100
2019-06-14,82.35950467109015,82.37768653888372,81.9412523418731,82.16856384277344,428800
2019-06-17,82.34675322357934,82.4472769507318,82.11829147497815,82.15484619140625,401200
2019-06-18,82.79455182304164,83.35199915192064,82.67575420144962,82.97732543945312,604700
2019-06-19,83.16007965446452,83.39768183423656,82.77626557551703,83.27887725830078,668800
2019-06-20,84.16529923946034,84.38462054625352,83.59871861590308,84.27496337890625,1216400
2019-06-21,84.1927287336677,84.43033092598748,83.95513351344785,84.0373764038086,7531100
2019-06-24,84.13791690224109,84.17447162927279,83.73582187699364,83.7815170288086,1790400
2019-06-25,83.80890122215156,84.08305809034601,83.05954701746536,83.06868743896484,374800
2019-06-26,83.33371496060452,83.57131017437712,82.86765101157417,82.89506530761719,1037900
2019-06-27,83.16007191967918,83.2880099340954,82.95902447642545,83.1692123413086,549400
2019-06-28,83.47994306121953,83.69926444421847,83.17837180203284,83.58960723876953,930000
2019-07-01,84.6131048436288,84.69535471317681,83.9277194764976,84.28412628173828,3548200
2019-07-02,84.31151898790955,84.5673950105702,84.05564296524892,84.4942855834961,1924500
2019-07-03,84.6496537937833,85.30762481689453,84.53085618153823,85.30762481689453,299000
2019-07-05,84.84155771184916,85.1979644796148,84.40291502738337,85.1248550415039,333600
2019-07-08,84.75931661551155,84.80501175832214,84.48515970284782,84.62223815917969,286300
2019-07-09,84.35721295684415,84.78672215534309,84.30238436881423,84.75930786132812,469300
2019-07-10,85.1248554496881,85.37159108937077,84.87811283790565,85.11571502685547,459900
2019-07-11,85.18882720464946,85.30762481689453,84.91467028765311,85.30762481689453,860500
2019-07-12,85.36244104402537,85.64573134786662,85.27105077766508,85.60917663574219,738000
2019-07-15,85.79196773198791,85.87421760078834,85.48126304832066,85.7005844116211,1001700
2019-07-16,85.69144733509007,85.73714248310857,85.35332833931578,85.41729736328125,1028700
2019-07-17,85.53609487057093,85.53609487057093,84.83243560791016,84.83243560791016,438800
2019-07-18,84.77757695252774,85.32589069030325,84.53998176973039,85.18881225585938,657500
2019-07-19,85.38072171470421,85.65487859142506,84.5399841851721,84.55825805664062,541300
2019-07-22,84.76845936866725,85.00605459593375,84.57655231336733,84.82328796386719,300500
2019-07-23,85.1888355673902,85.44471166325206,84.88726432350984,85.41729736328125,508100
2019-07-24,85.27104981171419,85.86505167583498,85.24363552095603,85.85591125488281,342400
2019-07-25,85.79195346001067,85.79195346001067,85.20709194043755,85.4538345336914,401100
2019-07-26,85.73712779319393,86.04783940786183,85.54522075417826,85.99300384521484,1134500
2019-07-29,86.00214614919528,86.31285079856116,85.77368438744992,85.96559143066406,1388400
2019-07-30,85.56350290463436,85.78283123224169,85.28935295327547,85.62747192382812,862300
2019-07-31,85.81023477917805,85.81023477917805,84.04650978855197,84.74103546142578,617300
2019-08-01,84.82328236868538,85.7097151171468,83.67183314073863,83.96426391601562,1148800
2019-08-02,83.74493192506492,83.76321276800041,82.77625641244596,83.18748474121094,4307500
2019-08-05,81.94463985421665,81.97205414233693,79.87021071197564,80.54645538330078,3982100
2019-08-06,81.2501277684321,81.82584878097981,80.77492349627674,81.74359893798828,1924300
2019-08-07,80.73838727091746,82.03604843750914,80.12611140708756,81.80758666992188,1310000
2019-08-08,82.36500546365087,83.55300903320312,82.23706747580339,83.55300903320312,1277700
2019-08-09,83.22403925526598,83.57129857712088,82.2736376157645,82.84022521972656,887100
2019-08-12,82.29190924296314,82.60261381633838,81.59738370493302,81.91722869873047,491700
2019-08-13,81.84413124950206,83.67182516376229,81.4420433293921,83.26973724365234,731200
2019-08-14,82.10000506464694,82.15484062162108,80.70182037353516,80.70182037353516,869600
2019-08-15,81.03084179280496,81.22274889714612,80.36373714039551,80.97601318359375,1321000
2019-08-16,81.48774092354448,82.34675939372191,81.48774092354448,82.17312622070312,472200
2019-08-19,83.26974410990863,83.38854171417572,82.91334432500778,83.16007995605469,460900
2019-08-20,83.03213014729633,83.12351344315786,82.50209727036153,82.52037811279297,532000
2019-08-21,83.11437450092149,83.44335994955594,83.01385078205547,83.20576477050781,301800
2019-08-22,83.4982097488155,83.617007358604,82.57522225092053,83.21491241455078,480500
2019-08-23,82.8950661552229,83.22405165530238,80.52820561131205,80.88460540771484,735500
2019-08-26,81.679648637841,81.81672709281332,81.14962263583443,81.80758666992188,707800
2019-08-27,82.31020063475049,82.63004569663983,81.56084635885284,81.77103424072266,1075600
2019-08-28,81.52427982053676,82.36501728191102,81.35978710225933,82.3010482788086,1037100
2019-08-29,83.07782875150363,83.48905708610708,82.72142203018875,83.28800964355469,530800
2019-08-30,83.7175302732874,83.88202302404994,82.90420694232257,83.23319244384766,679900
2019-09-03,82.83110684783286,83.03215434056702,82.3010738164611,82.62092590332031,635800
2019-09-04,83.38851633852815,83.57128290056815,83.08694523627447,83.55300903320312,590100
2019-09-05,84.01909293537322,85.18881594537038,83.90028836673035,84.8963851928711,348200
2019-09-06,84.95122914203043,85.21624564879669,84.9055409683744,85.00605773925781,387100
2019-09-09,85.21624975117967,85.23452362710174,84.48516921648476,84.83243560791016,709200
2019-09-10,84.61310463795562,84.77759740455127,84.04652386464869,84.75018310546875,794300
2019-09-11,84.92379434234097,85.20708465576172,84.64050402892023,85.20708465576172,367200
2019-09-12,85.5726302513973,85.81937283922512,85.27105907609624,85.48124694824219,579500
2019-09-13,85.50865470925655,85.65487356081313,85.26191911237805,85.34416198730469,631600
2019-09-16,85.06999956662838,85.1705232774788,84.80499011667524,84.96034240722656,428900
2019-09-17,84.87809425656455,85.2893295288086,84.87809425656455,85.2893295288086,398100
2019-09-18,85.22537242515553,85.35331044626615,84.47601817060787,85.33502960205078,430200
2019-09-19,85.42641293592489,85.6731485359851,85.10656093704495,85.20708465576172,288800
2019-09-20,85.38073367170335,85.54522642635217,84.63137933876982,84.73190307617188,386800
2019-09-23,84.44861583953663,85.10657991041437,84.44861583953663,84.9146728515625,453100
2019-09-24,85.26973127398482,85.47157595309521,83.98527086125647,84.32473754882812,3374200
2019-09-25,84.4623484024696,84.97613674213312,83.94856706255187,84.82933807373047,1542100
2019-09-26,84.84770725097444,85.08624463205275,84.1779504508771,84.61833953857422,971800
2019-09-27,84.77429165312755,84.86603732055197,83.75589864530127,84.24215698242188,438200
2019-09-30,84.46234832200194,84.97613666117597,84.44400198834198,84.7742919921875,726200
2019-10-01,85.00364260215676,85.18713390091462,83.70083618164062,83.70083618164062,6723000
2019-10-02,83.31552285403164,83.3613991948917,81.89344728407882,82.26043701171875,2051000
2019-10-03,82.3246578902657,82.9944076538086,81.42553342718124,82.9944076538086,2195100
2019-10-04,83.29716097414043,84.29720062060959,83.29716097414043,84.22380828857422,1775700
2019-10-07,83.93021013100554,84.40729174358151,83.71001215620596,83.8017578125,864200
2019-10-08,83.31552307329892,83.39809908711497,82.42557525634766,82.42557525634766,1076300
2019-10-09,83.05861217129282,83.48982447259401,82.82924452164283,83.18705749511719,941200
2019-10-10,83.16871537387743,84.03113302039898,83.16871537387743,83.74671936035156,1109400
2019-10-11,84.59078552339687,85.64587810091412,84.59078552339687,84.98529815673828,893900
2019-10-14,84.92109223560554,85.26973560806104,84.79264688777873,84.99449157714844,480400
2019-10-15,85.30643414001496,86.01288354363159,84.9853137749883,85.72846984863281,466300
2019-10-16,85.63672623906174,85.71930225587373,85.36148918243174,85.5266342163086,606200
2019-10-17,85.83856429534629,86.1229849981617,85.62754993492315,85.80186462402344,733900
2019-10-18,85.61836840907885,85.90278209600974,85.06788736996421,85.34312438964844,405300
2019-10-21,85.82022635848578,85.93032538322933,85.43489027150427,85.91197204589844,679200
2019-10-22,86.31565366871847,86.60006737391564,85.63672024378506,85.6458969116211,1363300
2019-10-23,85.4899049346147,85.76514889566721,85.44402860785772,85.6917495727539,756600
2019-10-24,86.04959262753532,86.24226066778091,85.68260288431874,86.11381530761719,835700
2019-10-25,86.02205626465764,86.73768230295006,85.9027805917782,86.55418395996094,811600
2019-10-28,86.87531295126406,87.08632731700742,86.60924557727512,86.98540496826172,710800
2019-10-29,86.93952398877707,87.18723799360598,86.70097965097254,86.8477783203125,678400
2019-10-30,86.98540496826172,87.04962764475927,86.398224211785,86.98540496826172,654800
2019-10-31,87.06796307363331,87.06796307363331,86.29728411442018,86.64592742919922,834500
2019-11-01,87.2055971493163,87.5267105102539,87.15972081214824,87.5267105102539,533500
2019-11-04,88.10470863361108,88.15058496769329,87.71937262640543,87.85699462890625,740000
2019-11-05,87.95792768022817,88.0863730316122,87.64598396990502,87.77442932128906,1529100
2019-11-06,87.7468788016676,87.85697778250616,87.45328851917593,87.79275512695312,641900
2019-11-07,88.19644911242524,88.434993436074,87.93955845607063,88.08635711669922,625200
2019-11-08,88.07719129797009,88.27903598132067,87.8753466146195,88.26985931396484,771200
2019-11-11,87.82028838740011,88.15057836877838,87.82028838740011,88.1322250366211,426900
2019-11-12,88.29738766314317,88.6643773823904,88.11389630339289,88.30656433105469,636700
2019-11-13,88.06800195025473,88.67353591311944,87.93955662475226,88.55426025390625,642700
2019-11-14,88.48086418164029,88.77445448461764,88.30654253308516,88.73775482177734,5564300
2019-11-15,89.14145762770085,89.41669464111328,88.98548228704651,89.41669464111328,1173300
2019-11-18,89.3249443354607,89.49926600139966,89.05887700314436,89.43504333496094,809900
2019-11-19,89.6919173812971,89.6919173812971,89.29740478920434,89.53594207763672,867500
2019-11-20,89.37999859966398,89.47174427452441,88.62767286621434,89.12310791015625,1385500
2019-11-21,89.26071296737187,89.26071296737187,88.7561013518703,89.00382232666016,564000
2019-11-22,89.24235298305302,89.38915162379877,88.8111477252874,89.22400665283203,985100
2019-11-25,89.58184004353421,90.02222906657781,89.49927103907069,90.00387573242188,3346700
2019-11-26,90.13231895334758,90.40756296124657,89.95800428144103,90.306640625,1596200
2019-11-27,90.56353766680358,90.80208202377199,90.39839265040183,90.7745590209961,555600
2019-11-29,90.72865959384727,90.78370558539052,90.42589264087022,90.50846862792969,269700
2019-12-02,90.618576970083,90.618576970083,89.61853727787567,89.77450561523438,955300
2019-12-03,89.07723078567673,89.19650646171293,88.53592640896129,89.16898345947266,616000
2019-12-04,89.56349810113335,90.01305681355429,89.46257575756488,89.82038879394531,833400
2019-12-05,90.1047935079065,90.1047935079065,89.60018884010978,90.0772705078125,550600
2019-12-06,90.7470437166013,91.0498037725667,90.49014600282453,90.8296127319336,583600
2019-12-09,90.73786769849889,90.89383606174215,90.66446835117958,90.67364501953125,541500
2019-12-10,90.71032713944746,90.86629547250861,90.38920680700362,90.55435180664062,778600
2019-12-11,90.70114460412259,90.96721191964129,90.62774527575634,90.88463592529297,695700
2019-12-12,90.93052631851198,91.83882039834637,90.7653813040197,91.56358337402344,887400
2019-12-13,91.5268944090322,91.90305381952588,91.16908133574061,91.48101806640625,763800
2019-12-16,92.07997791259317,92.2274272114618,91.9325356444941,92.08919525146484,690900
2019-12-17,92.19057434418018,92.21821933286164,91.96019006414097,92.0154800415039,1117800
2019-12-18,92.22743982745831,92.28272980671252,92.0892078485523,92.10763549804688,647200
2019-12-19,92.34724164713907,92.52233596437681,92.1260746885241,92.4854736328125,829100
2019-12-20,92.84487283977131,93.32406908992127,92.69742351309694,93.01074981689453,1828300
2019-12-23,93.28720510272863,93.29641541171003,92.94623383962133,93.01995849609375,1238000
2019-12-24,93.12133947825028,93.12133947825028,92.86330314918176,92.99232482910156,380000
2019-12-26,93.13976812430703,93.33329010009766,93.05683314787011,93.33329010009766,428800
2019-12-27,93.60051172267596,93.64659138444902,93.18582288979555,93.35169982910156,490900
2019-12-30,93.42543765949316,93.42543765949316,92.69742243672638,92.90016174316406,718100
2019-12-31,92.69743032276972,93.1305539632299,92.61449534350102,93.07526397705078,567100
2020-01-02,93.64662819012231,93.88622283935547,93.28722918550055,93.88622283935547,1885300
2020-01-03,93.01072280644122,93.58207823522562,92.80798355652519,93.27796936035156,826800
2020-01-06,92.72508804819944,93.51761070909812,92.62371838012366,93.49917602539062,767600
2020-01-07,93.3517200548379,93.56366967106906,93.12133575759573,93.37014770507812,3601600
2020-01-08,93.38855705010087,94.18107943973223,93.33326707944687,93.74796295166016,701900
2020-01-09,94.30089829301842,94.51284790039062,94.17188365441694,94.51284790039062,1218200
2020-01-10,94.6971687859784,94.89990810377665,94.25482781707578,94.38384246826172,676700
2020-01-13,94.66952086806391,95.16714477539062,94.50364388869801,95.16714477539062,718700
2020-01-14,95.13028505633247,95.3790969984415,94.89068342375926,95.02891540527344,1070900
2020-01-15,95.02891617921078,95.5265470982523,95.00126415806622,95.31459045410156,1140300
2020-01-16,95.81225756068444,96.09793194347222,95.70167052665046,96.08871459960938,911500
2020-01-17,96.34673908990571,96.40202908469415,96.10713739453499,96.35594940185547,721700
2020-01-21,96.08866779246308,96.365131727489,95.95044285572006,96.09788513183594,947400
2020-01-22,96.30983435884033,96.65079855098969,96.07023276893068,96.15316772460938,912300
2020-01-23,95.99653545815707,96.09790512003329,95.45283184515858,96.06104278564453,865300
2020-01-24,96.27299211815568,96.27299211815568,94.73402668618874,95.06578063964844,903100
2020-01-27,93.44388706856257,94.01523571591682,93.2687927252653,93.48995971679688,1150300
2020-01-28,94.01523353321862,94.59580653982154,93.66505188552593,94.32855987548828,909100
2020-01-29,94.78933458256466,95.03814657929739,94.24562387744919,94.45758056640625,684200
2020-01-30,93.73877338704933,94.64187598557118,93.37937440977228,94.58658599853516,925100
2020-01-31,94.19031413447273,94.19031413447273,92.19979748568105,92.43939208984375,957400
2020-02-03,93.08448966880589,93.95072999666398,93.02919264689476,93.36094665527344,1121600
2020-02-04,94.48519746494503,95.07498064477852,94.40226250095444,94.73401641845703,680100
2020-02-05,95.73850647249243,95.91360080373924,95.12107818862509,95.88595581054688,964900
2020-02-06,96.43887774946333,96.43887774946333,95.95967442667448,96.22692108154297,582600
2020-02-07,95.9688834196276,95.9688834196276,95.38831751486187,95.59105682373047,642700
2020-02-10,95.36989903005639,96.05184173583984,95.28696404276417,96.05184173583984,1313100
2020-02-11,96.50338507782665,96.61396505172294,96.06104408992707,96.22692108154297,627100
2020-02-12,96.68767552990009,96.87198717729352,96.42042891425747,96.80747985839844,3387300
2020-02-13,96.60473238942154,96.85354430389148,96.18082618243247,96.57708740234375,2212100
2020-02-14,96.816688293192,96.85355062195698,96.29141241213905,96.76139831542969,2023400
2020-02-18,96.61395318438552,96.69689518539124,96.13475695122905,96.49415588378906,741600
2020-02-19,96.85355849875506,96.97336283467715,96.65081918944466,96.81669616699219,5644100
2020-02-20,96.76142939630392,97.05632109037604,95.69244261105965,96.5218276977539,1375700
2020-02-21,96.2177024007921,96.2177024007921,95.3330205019526,95.59105682373047,4847600
2020-02-24,92.15372966926367,93.28722363773511,91.97863533304515,92.29196166992188,1180400
2020-02-25,92.73431224491192,92.80803692923747,89.2140394222545,89.4720687866211,1325800
2020-02-26,90.14476586813379,91.09394803020544,89.08499671436394,89.27851867675781,3605500
2020-02-27,87.48152257816872,88.9836256127082,85.44492630528863,85.4817886352539,1943600
2020-02-28,82.64347243497708,84.93809854021042,82.33014607009648,84.73535919189453,4074200
2020-03-02,85.97020740784836,88.48600006103516,84.46810428237565,88.48600006103516,3411300
2020-03-03,88.79933677072964,89.64714941825108,85.13161514139816,85.83198547363281,2987700
2020-03-04,87.45391435063672,89.25090974951532,86.50473180503555,89.17718505859375,2320500
2020-03-05,86.89175395267898,87.92387827272769,85.67532498262274,86.3664779663086,1424900
2020-03-06,83.68481251943811,85.48181474252794,83.09502912140722,85.1039810180664,1870000
2020-03-09,78.94809091684775,81.74956487267832,78.10027837292783,79.11396789550781,3206400
2020-03-10,82.0167980186051,83.20558166503906,78.79141832124424,83.20558166503906,4144600
2020-03-11,80.91096966945366,81.25193393669812,78.13714070493795,79.11396789550781,2998000
2020-03-12,73.15160872924675,76.73638730262114,71.55735356493635,71.70479583740234,3878100
2020-03-13,75.86094704034461,78.21086986808096,71.96284133297792,78.20165252685547,4118200
2020-03-16,75.90700964537228,75.90700964537228,69.34566329186246,70.23955535888672,2575100
2020-03-17,70.62659818462572,74.16530407430047,69.0507706898849,73.29905700683594,3226100
2020-03-18,69.0047039552406,71.21639467185372,66.70086092351256,70.14741516113281,3259800
2020-03-19,69.92624611744526,71.93519766454038,67.84357693150291,70.16584777832031,3322700
2020-03-20,70.96758102485778,71.18874798201132,66.13872108340522,66.40596771240234,2211900
2020-03-23,66.00971607497624,66.18481041661647,62.848842768214645,63.8441047668457,2590700
2020-03-24,67.55788800102236,70.53445616767982,66.52577086545475,70.46073150634766,2369300
2020-03-25,70.52558337180922,74.77823914852935,69.76584933666062,71.96166229248047,3679900
2020-03-26,73.03642154328774,76.47375568973972,72.49904672095073,76.00123596191406,3189600
2020-03-27,73.58307672952394,76.01052406745012,73.01790771981088,73.638671875,2472500
2020-03-30,74.41691912215833,76.52935046431742,73.91660531975079,76.39037322998047,3603000
2020-03-31,76.34404756291026,76.751705138561,74.7689841171711,75.08399963378906,2733100
2020-04-01,72.55465373054604,73.4533653239625,71.2853455395235,71.95243072509766,1873500
2020-04-02,71.7578318046075,73.89806382886708,71.5910605698428,73.64790344238281,1756400
2020-04-03,73.58305864992127,74.06484542605928,71.66519271613522,72.50831604003906,1748300
2020-04-06,75.25077366429063,78.09514510867041,75.14885749945327,77.36320495605469,2474900
2020-04-07,80.41141086055745,80.52259406205545,77.56703934081789,77.59483337402344,7883800
2020-04-08,78.73443550708467,80.58744638957155,77.594830704138,80.18904876708984,3358700
2020-04-09,81.09704636932042,81.88457483534337,80.26318978878173,81.01366424560547,19224800
2020-04-13,80.5781724864425,80.76347073142382,78.67883366634653,79.71652221679688,5263600
2020-04-14,81.4861412335515,82.53309678409747,81.23598790378571,82.22734832763672,2715400
2020-04-15,80.46701834490108,80.809827997405,79.63316180413307,80.32804107666016,2006000
2020-04-16,80.68934676754054,81.00436225924146,79.4663599999733,80.49478149414062,1622500
2020-04-17,82.67209816723383,82.96857967781014,81.66220338301414,82.8203353881836,1733200
2020-04-20,81.55101360655398,82.4404651354201,81.1618829805977,81.31012725830078,2107200
2020-04-21,79.9296215094329,80.04080470738849,78.66031357564884,78.90120697021484,1565900
2020-04-22,80.17052115587197,81.22673687845162,79.95742884568413,80.7171630859375,1771500
2020-04-23,81.31937051674629,82.06057761562522,80.55037645735224,80.63375854492188,1617600
2020-04-24,80.95806200714833,82.07913300724495,80.57819836234928,81.91236877441406,1381100
2020-04-27,82.4033794546419,83.63562606880268,82.25513522121479,83.32061767578125,1812800
2020-04-28,84.54361478904733,84.72891303508757,83.20018483356807,83.32989501953125,2230900
2020-04-29,85.3033572384388,85.99823633196426,84.82157751047845,85.5164566040039,2788900
2020-04-30,85.20142271849735,85.20142271849735,83.93210796970298,84.3027114868164,2355700
2020-05-01,82.71841007182573,83.23725089087064,81.94014884325837,82.28295135498047,1630100
2020-05-04,81.79186864537319,82.61645761432612,81.29155504589507,82.5423355102539,1679100
2020-05-05,83.43181117545588,84.16374419538734,83.15385673772052,83.32989501953125,1724600
2020-05-06,84.05256643636028,84.05256643636028,82.85737368728232,82.90370178222656,1839500
2020-05-07,83.94139370569494,84.488035605694,83.66344630743207,83.8394775390625,3149000
2020-05-08,85.05318139908765,85.3681897786117,84.48801265354268,85.23847961425781,1812400
2020-05-11,84.6270128862505,85.82220588470173,84.46950864045708,85.37748718261719,1693100
2020-05-12,85.68320352091013,85.79437962032927,83.47811663344848,83.49665069580078,1695200
2020-05-13,83.47812151273303,83.77460290963612,81.34716368145271,82.19954681396484,1780600
2020-05-14,81.3286252797683,83.19090270996094,80.57815833016137,83.19090270996094,1951700
2020-05-15,82.34780595452493,83.83948036884652,82.14398068305618,83.82095336914062,1256700
2020-05-18,85.54424325472067,86.82281813174973,85.54424325472067,86.41515350341797,1413000
2020-05-19,86.26692379655339,86.59119929325612,85.37747940473629,85.4052734375,1946400
2020-05-20,86.60972296032071,87.07297563388781,86.36882959083687,86.76722717285156,1139600
2020-05-21,86.8876581716614,87.02663536802997,85.89629787162062,86.24836730957031,815300
2020-05-22,86.21132825792715,86.44295460244746,85.72027446985706,86.41515350341797,1073400
2020-05-26,88.27744380023015,88.55539828050668,87.6474197711226,87.80492401123047,1662900
2020-05-27,88.78699973862867,88.81479376512036,87.23047063702742,88.80552673339844,1326500
2020-05-28,89.26877737860798,89.73202999299481,88.40712723310152,88.54610443115234,2391700
2020-05-29,88.50906259779798,89.20394167030493,87.61961823323013,89.03717041015625,1285600
2020-06-01,88.88893764095589,89.49116054549341,88.583189137354,89.33365631103516,1033700
2020-06-02,89.64866277510123,90.06558736968724,89.17614305087535,90.02852630615234,1110700
2020-06-03,90.74193198041623,91.63137622641362,90.40838950458289,91.37195587158203,1283500
2020-06-04,91.10327166704116,91.42754712190883,90.16749929555894,90.85311126708984,2975300
2020-06-05,92.6320023220787,93.68821779080682,92.18727667113687,93.13230895996094,1183700
2020-06-08,93.57705097989542,93.97544860839844,93.02114912048266,93.97544860839844,1701100
2020-06-09,93.20643646732641,93.45659686940147,92.77097782337522,93.03966522216797,1907600
2020-06-10,93.20645307545878,93.38249138468112,92.16877142617194,92.48377990722656,1503000
2020-06-11,90.57516688180472,90.59369387897368,86.82281730867768,86.99885559082031,1691300
2020-06-12,89.46335961037742,89.46335961037742,86.20206369625025,87.93463134765625,1761300
2020-06-15,85.94911297865035,89.07385954637402,85.66082023125195,88.71116638183594,1202200
2020-06-16,91.27791098453069,91.27791098453069,89.05525027999782,90.36652374267578,1014300
2020-06-17,90.72922313934342,90.72922313934342,89.78064272374252,89.96663665771484,1369400
2020-06-18,89.5295324857627,90.01312800905578,89.25054161790555,89.90152740478516,1124100
2020-06-19,91.02683647272268,91.0361382999047,88.92507762335958,89.38076782226562,1103900
2020-06-22,89.20406214341506,90.02245259119897,88.76696853520588,89.9852523803711,936300
2020-06-23,90.91522772192724,91.10122166316908,90.31073677007015,90.47813415527344,962800
2020-06-24,89.8178374111261,89.98523477950172,87.46497952438949,88.04156494140625,2237600
2020-06-25,87.94857829520251,88.92506424112324,87.1766899452053,88.84136199951172,1217900
2020-06-26,88.48797240422665,88.50656896094196,86.4234069433265,86.55360412597656,1200100
2020-06-29,86.82329449371925,87.87417371039872,86.27460032202724,87.84627532958984,1541000
2020-06-30,87.88348032432245,89.54815239035702,87.77187969979222,89.20405578613281,1245500
2020-07-01,89.49233556379905,90.07822274700976,89.3621313167618,89.67832946777344,1036000
2020-07-02,90.85012245034339,91.11981861195596,90.05963052017631,90.2270278930664,715000
2020-07-06,91.37091140956517,91.69640433142166,91.15701200650885,91.52900695800781,890300
2020-07-07,91.10121091802576,91.69639997405558,90.3479263210659,90.41302490234375,1313600
2020-07-08,90.76641373098667,91.05471352188428,90.05962408537188,90.91521453857422,1403500
2020-07-09,91.12913950957798,91.12913950957798,89.343571749497,90.29215240478516,881900
2020-07-10,90.32003071956152,91.25930926470365,89.78994022851201,91.21281433105469,627400
2020-07-13,91.90098439213092,92.55197011175862,90.33861156981223,90.44091033935547,703100
2020-07-14,89.93872195556055,91.76148913951602,89.83642318187626,91.72428894042969,1310300
2020-07-15,92.77518699260857,93.17508031523586,92.19859447538379,92.92398071289062,1518200
2020-07-16,92.23580230010465,92.60779727436542,92.068404916448,92.47760009765625,835900
2020-07-17,92.77520151007496,93.16579306905021,92.29160587925509,92.88679504394531,859100
2020-07-20,92.70080470821888,93.53779172098143,92.37531172970422,93.31459045410156,810700
2020-07-21,94.10507992066665,94.23527710847026,93.46338871276704,93.69588470458984,974000
2020-07-22,93.76097165119707,94.52355812583629,93.76097165119707,94.44915771484375,745400
2020-07-23,94.37476925102936,94.68165854552727,93.03559016516911,93.40758514404297,1086200
2020-07-24,92.65429753840219,92.86819696684391,92.04051182651682,92.44970703125,769400
2020-07-27,92.71009961001829,93.1378913634295,92.3660030040245,93.10999298095703,699500
2020-07-28,92.83101296673574,93.1193057684734,92.33812252690726,92.4032211303711,758500
2020-07-29,92.62638511565775,93.56567074087218,92.57058835809306,93.37967681884766,1914500
2020-07-30,92.40318676774794,93.01697235855205,91.68709530072796,92.95187377929688,1073000
2020-07-31,93.16578510653483,93.62147521972656,92.08700040322422,93.62147521972656,985100
2020-08-03,94.10507072997493,94.26316628612265,93.74237758577064,93.94696807861328,1074000
2020-08-04,93.83534852677269,94.2910385131836,93.70515138779814,94.2910385131836,806900
2020-08-05,94.83974314419456,95.27682953379895,94.6909423428897,95.21173095703125,710800
2020-08-06,95.1745465366824,95.81623768207996,94.86765724973104,95.77903747558594,778000
2020-08-07,95.48146257725578,96.0394515991211,95.38846558948079,96.0394515991211,626000
2020-08-10,96.17892991213871,96.38352749830405,95.70464324807959,96.27192687988281,707400
2020-08-11,96.94151570879485,97.1182149128985,95.62094032868812,95.78833770751953,3373600
2020-08-12,96.35562493468423,97.20190652819637,96.35562493468423,96.9880142211914,672300
2020-08-13,96.77413549905968,97.1089303161198,96.45794433584459,96.75553894042969,729300
2020-08-14,96.9136201125574,96.98802052644531,96.41142796163503,96.70902252197266,1018200
2020-08-17,97.06241854170248,97.22051409589689,96.83921730555457,97.0066146850586,385700
2020-08-18,97.4064918416165,97.4064918416165,96.55090853089092,97.0531005859375,610500
2020-08-19,97.14613052859482,97.48092534565494,96.60673809052962,96.75553894042969,756100
2020-08-20,96.25332772712814,97.10891115962912,96.11382873166927,96.97871398925781,643300
2020-08-21,96.92290883990889,97.37859889676575,96.7834098565245,97.26699829101562,471400
2020-08-24,98.1411910662748,98.36438519568024,97.8528983534922,98.33648681640625,646100
2020-08-25,98.64338915565672,98.7084877429782,98.2248992507635,98.6712875366211,1289500
2020-08-26,98.79218884830657,99.69426723507102,98.62479146922593,99.57337188720703,656600
2020-08-27,99.9732880425264,100.23368244823992,99.22929794458888,99.65709686279297,1311000
2020-08-28,100.12204892094066,100.71723792354243,99.77795239638141,100.64283752441406,584400
2020-08-31,100.63355575268109,100.71725799218193,100.00116642450702,100.04766845703125,597800
2020-09-01,100.02905408733727,100.75444030761719,99.83375834304755,100.75444030761719,1558500
2020-09-02,101.2659531371408,102.68882746492676,101.0334571464512,102.44703674316406,1143900
2020-09-03,101.79604242226593,102.06573861947432,98.32720625845036,99.03398895263672,1105100
2020-09-04,99.52686345472092,99.66636244418493,96.37421893081562,98.14118957519531,1061300
2020-09-08,97.03451878986519,97.03451878986519,95.65814656182958,95.79764556884766,1460300
2020-09-09,96.91361057840716,98.06678849936661,96.4951207080823,97.33210754394531,913600
2020-09-10,98.02031127591802,98.02031127591802,95.41635333727005,95.73255157470703,642200
2020-09-11,96.43932750663608,96.63463036925177,95.04435165786961,95.80693817138672,1137700
2020-09-14,96.79271991124112,97.53670272719819,96.65322091599491,97.06241607666016,587300
2020-09-15,97.90869750848721,98.24349225839666,97.34140679865251,97.5925064086914,1531700
2020-09-16,98.0668131835553,98.55971067972818,97.3786269876075,97.4437255859375,752200
2020-09-17,96.44862972549832,97.14611765272514,95.81624038767079,96.57882690429688,660500
2020-09-18,97.01593713320374,97.01593713320374,95.00717524736346,95.6767578125,717700
2020-09-21,94.46775058235211,94.46775058235211,92.9611743601803,94.14225769042969,1012100
2020-09-22,94.542160771234,95.30474723776713,93.8353710647453,95.14664459228516,918200
2020-09-23,95.82101293769166,95.83969730964519,93.3738875357777,93.53266906738281,680800
2020-09-24,93.08434959170792,94.62547545003387,92.62667508888345,93.66343688964844,843500
2020-09-25,93.56068712976197,95.17654323209024,93.03763873871924,94.98040008544922,448400
2020-09-28,96.3067173750172,96.78306914791858,95.97981209008519,96.54022216796875,861900
2020-09-29,96.67098812728193,96.80175024645614,95.95179647182377,96.26001739501953,556600
2020-09-30,96.5495514853049,97.81047577396704,96.35340834049077,96.89513397216797,948500
2020-10-01,97.56763266916153,97.97860334648216,96.89513778845506,97.42752838134766,873200
2020-10-02,95.97980309281277,97.25940467759526,95.6248712801577,96.65229797363281,673100
2020-10-05,97.53961704487344,98.28683519171969,97.35281607116205,98.24947357177734,622700
2020-10-06,98.42692948672033,99.09942437405721,96.88580368357347,97.10062408447266,652700
2020-10-07,97.9879360589714,98.85656688223652,97.85716684392136,98.62306213378906,977100
2020-10-08,99.42632532726873,99.54775236478132,99.03403903530464,99.52906799316406,705400
2020-10-09,100.10814482813996,100.63119312576532,99.8839822900146,100.4910888671875,746200
2020-10-12,101.24766542374914,102.14432284758311,100.99547629223348,101.77071380615234,471100
2020-10-13,101.93880911748866,101.93880911748866,100.80864724838301,101.07951354980469,734700
2020-10-14,101.15425288688705,101.56521637007256,100.24825338536625,100.48175811767578,711000
2020-10-15,99.50105239228365,100.50045253228556,98.82855750817019,100.35101318359375,614100
2020-10-16,100.72461510339471,101.12624359656961,100.32299373621996,100.33232879638672,787300
2020-10-19,100.58451405788661,100.84603825246262,98.52966786650393,98.73515319824219,1506100
2020-10-20,99.33291817227435,100.18287887374795,99.0620518100245,99.22084045410156,811900
2020-10-21,99.4076352114898,100.12682665364461,99.26753094649891,99.3796157836914,466500
2020-10-22,99.64115095948803,100.16419933887651,98.90327506656516,99.93069458007812,831100
2020-10-23,100.27628851282024,100.44441223144531,99.61313582435469,100.44441223144531,666100
2020-10-26,99.51973530034552,99.51973530034552,97.17534542661068,98.2961654663086,667500
2020-10-27,98.482983623803,98.482983623803,97.78246924588558,97.85718536376953,740200
2020-10-28,96.23199726573058,96.23199726573058,94.02771137838464,94.2051773071289,1156100
2020-10-29,94.23318200279145,96.045181252002,93.67277199431393,95.25126647949219,1093500
2020-10-30,94.84962359286907,95.19520603050373,93.14970945396718,94.38261413574219,1017700
2020-11-02,95.53147840538985,96.26001220896781,94.76558298034627,95.56884002685547,717500
2020-11-03,96.62425341719141,97.88518464685701,96.46547191268496,97.36212921142578,508600
2020-11-04,98.66976557400021,101.0234974203255,98.3895570264855,99.72520446777344,841900
2020-11-05,101.60259103741012,102.0135616994007,100.93009618178912,101.44380950927734,1207200
2020-11-06,101.48117732236466,101.68666266590598,100.72461700059885,101.26634979248047,815000
2020-11-09,106.7864144476232,107.27210128527335,103.59207056561421,103.64810943603516,1136300
2020-11-10,103.62940835565053,103.84423586763289,102.4899111267865,103.47062683105469,1141900
2020-11-11,104.36727996226676,104.36727996226676,103.30249888359423,103.78819274902344,659000
2020-11-12,103.28382391033207,103.50798647761346,102.03223473051206,102.55529022216797,3356700
2020-11-13,103.51732831679206,104.43266295362945,103.14371928857294,104.18048095703125,906400
2020-11-16,105.40404416375955,105.47876739501953,104.42332847597065,105.47876739501953,513500
2020-11-17,105.00241424160494,105.38536545198198,104.28322274723753,105.04911804199219,1396900
2020-11-18,105.37601394322489,105.3946911861276,103.76950026563718,103.8068618774414,586800
2020-11-19,103.6293979353547,104.06838797474215,102.8821870633326,103.94696807861328,550500
2020-11-20,104.11510655337638,104.11510655337638,103.14372586843899,103.17174530029297,769700
2020-11-23,103.76016858762029,104.16179704768487,103.0970159444438,103.89093780517578,737100
2020-11-24,104.7969100191719,105.75895540122835,104.36726221190307,105.56280517578125,938300
2020-11-25,105.60952995034737,105.60952995034737,104.8529768270176,105.18922424316406,636600
2020-11-27,105.65622228273537,105.65622228273537,105.17052845613435,105.43205261230469,206800
2020-11-30,105.31063838888026,105.31063838888026,104.23651515306214,105.0397720336914,1590000
2020-12-01,106.08588221669893,106.9545201920982,106.0391784152045,106.48751068115234,1018300
2020-12-02,105.88971529431153,106.31936309276253,105.81499207910318,106.27265930175781,464600
2020-12-03,106.27268840089141,106.77705955265553,106.09522249767812,106.38477325439453,594300
2020-12-04,106.58091119322162,107.26274108886719,106.56222682221785,107.26274108886719,776900
2020-12-07,107.0666079617008,107.24407387283429,106.73970269856035,107.11331176757812,710900
2020-12-08,106.72101549406678,107.78579660951644,106.72101549406678,107.53360748291016,1000500
2020-12-09,107.67371170993567,107.7951387434286,106.43146470050573,106.73969268798828,1725300
2020-12-10,106.54354665750289,106.7583741621614,105.9457750697567,106.4034423828125,718600
2020-12-11,105.84303242667471,106.50618505924731,105.62820492198246,106.42212677001953,716800
2020-12-14,106.98267224177668,107.52635179390684,105.82970428466797,105.82970428466797,899000
2020-12-15,106.635846203433,107.21701447630375,106.33588630890384,107.16077423095703,2387500
2020-12-16,107.33887787669897,107.47010988357998,106.9076859752888,107.16077423095703,926800
2020-12-17,107.88255904821318,108.02316682463054,107.67634241462412,107.96692657470703,1328100
2020-12-18,108.44500191389285,108.44500191389285,106.90770626866816,107.5732421875,2240300
2020-12-21,106.27963847440907,107.23576555101502,105.25790254624073,107.0389175415039,1008600
2020-12-22,106.88893342628697,107.14202883111767,106.59834929265936,106.80457305908203,1179800
2020-12-23,107.18889654128593,107.36700019066285,106.720208749543,106.73896026611328,1023800
2020-12-24,106.87958270501076,107.29203033447266,106.85146257602193,107.29203033447266,242400
2020-12-28,107.85441651450641,108.29498411832742,107.85441651450641,108.08876037597656,616200
2020-12-29,108.51060722405586,108.66058360918841,107.82631985298929,107.98567199707031,691400
2020-12-30,108.1637853855304,108.66059338034526,108.13566525776493,108.23877716064453,613400
2020-12-31,108.07003497808512,109.00741058845803,108.02316333692313,108.93241882324219,351700
2021-01-04,109.12926412584889,109.17613576584375,106.06404910296271,107.19827270507812,949900
2021-01-05,106.80459040652694,107.93881415446685,106.80459040652694,107.62947845458984,719000
2021-01-06,107.12330517808651,108.9511922773178,106.86084109859314,108.12629699707031,659200
2021-01-07,108.75432786985758,109.56984732070315,108.58559995422088,109.34487915039062,667800
2021-01-08,109.76667038465689,109.95414977692796,108.79179899966998,109.87915802001953,831500
2021-01-11,109.26049819270345,109.86979376606554,109.05427441541705,109.37298583984375,721000
2021-01-12,109.47609714543724,109.47609714543724,108.47310553983831,109.13864135742188,990600
2021-01-13,109.30734129222492,109.56980524874506,108.86677372880618,109.17610931396484,868100
2021-01-14,109.46672775787397,109.58859116995471,108.45436033490883,108.5574722290039,1663900
2021-01-15,108.35124946715254,108.38874535187036,107.3763850709245,108.00442504882812,2510900
2021-01-19,108.63246896892703,108.96054903260271,108.22002137367244,108.85743713378906,823700
2021-01-20,109.28862066717952,110.30098805839141,109.22300465950514,109.97290802001953,1562500
2021-01-21,110.22600989127812,110.47910534611128,109.82294518841302,110.05728912353516,1728700
2021-01-22,109.5885711482588,109.84165938195683,109.26985976520889,109.39171600341797,4288800
2021-01-25,109.36363893729529,109.73859070842022,108.23879077553072,109.69171905517578,4228600
2021-01-26,109.95414456746873,110.08537656003713,109.4292094455879,109.46670532226562,3805100
2021-01-27,108.4168624571388,108.4168624571388,106.31713601959622,106.95455169677734,2105600
2021-01-28,107.30139524760916,109.27925850479136,107.30139524760916,108.14503479003906,837800
2021-01-29,107.77008805935918,107.77008805935918,105.31416108956749,105.84846496582031,5358700
2021-02-01,106.92645435439856,107.66698207474623,106.19530239425038,107.29203033447266,790800
2021-02-02,108.32312219504514,109.35424107773638,108.25750618902009,108.9136734008789,781200
2021-02-03,109.28861916910346,109.28861916910346,108.44498683959945,108.70745086669922,1077100
2021-02-04,109.01679891673366,110.02915925743999,108.88556688827897,110.01979064941406,1119700
2021-02-05,110.49783416465624,110.82592134894539,110.41347379265618,110.61969757080078,883900
2021-02-08,111.00400146762185,111.42582472018734,110.8446493540694,111.39769744873047,2200200
2021-02-09,111.19150662334259,111.50083516498788,110.99465858716506,111.32273864746094,1062100
2021-02-10,111.89453698574154,111.89453698574154,110.72281739108666,111.41647338867188,667000
2021-02-11,111.84766689227213,112.12888245953238,111.31336303576481,112.00701904296875,911000
2021-02-12,111.78205554033498,112.37259967427063,111.74455965302981,112.29761505126953,891700
2021-02-16,112.44755505855679,112.71939478983946,111.91325135268585,111.98824310302734,824800
2021-02-17,111.68831062048379,112.20386293929272,111.22899855240817,112.16637420654297,644300
2021-02-18,111.51958062140963,112.17574070633238,110.97590103584018,111.91327667236328,804100
2021-02-19,112.42882743165465,112.42882743165465,111.46333174501787,111.55706787109375,552500
2021-02-22,110.75093778590859,111.44459378517739,110.56345835934346,110.85404968261719,530300
2021-02-23,110.45096263159421,111.60393055171888,109.41047520029659,111.19149017333984,874300
2021-02-24,110.66656407825026,112.56943545410584,110.46971605505229,112.45695495605469,3870700
2021-02-25,111.64143304576729,112.31634462514455,109.3354899173005,109.71044158935547,2761700
2021-02-26,110.25411920813885,110.53532759350507,108.65120781124436,109.23237609863281,1580400
2021-03-01,110.43221016615698,112.15698487995608,110.4134658020496,111.74453735351562,640100
2021-03-02,111.74453432745665,111.93201372149254,110.80715881210014,110.91027069091797,911800
2021-03-03,110.76967008488583,110.86340621215182,109.31674223324282,109.32611083984375,958400
2021-03-04,109.13864151336516,109.96352946768788,106.69209062256215,107.788818359375,1069900
2021-03-05,108.88555776684963,110.61032551154568,107.21702312042596,110.33848571777344,1635000
2021-03-08,110.45097798873566,111.89453739279496,110.11352217211873,110.17913818359375,2280400
2021-03-09,111.25710615555556,112.36320958900474,111.25710615555556,111.52894592285156,1237500
2021-03-10,112.10075985501507,112.82254317032344,111.83829579548811,112.29761505126953,1003100
2021-03-11,113.16935408987874,113.99424200507036,112.906882926692,113.23497009277344,961100
2021-03-12,112.90689723987201,113.17873704392767,112.44758516138224,113.11312103271484,999500
2021-03-15,113.20683471707473,114.30356947498103,112.92562636119698,114.24732208251953,853300
2021-03-16,114.31295488346422,114.76289833125577,114.02237072752897,114.2660903930664,932900
2021-03-17,113.77865182581225,114.50981082733301,113.28184388428771,114.27546691894531,1168300
2021-03-18,113.44120503110382,114.0411320636812,112.49446071521866,112.60694122314453,896900
2021-03-19,112.63506492329633,113.01938523251492,111.81954550869752,112.21324157714844,1553400
2021-03-22,112.26947330487972,113.45994433068309,112.26010469796762,113.21622467041016,716400
2021-03-23,112.64442722054558,113.49744247267861,112.22261104963684,112.45695495605469,811700
2021-03-24,112.86941857168755,113.43184259675431,112.01640319824219,112.01640319824219,935300
2021-03-25,111.76213422707877,112.72259424383405,110.95233136523343,112.4966049194336,903800
2021-03-26,112.94859502114366,114.95427292879427,112.58135963772884,114.88835906982422,1725800
2021-03-29,114.74710998608573,115.28383916174991,114.08797141389171,115.02960205078125,1001500
2021-03-30,114.76593601237167,114.76593601237167,113.98438806697493,114.37045288085938,967200
2021-03-31,114.62469859728783,115.14259112813272,114.5305297879783,114.6717758178711,880900
2021-04-01,115.28383910017475,115.91472990237658,115.21792524299055,115.90531158447266,1097500
2021-04-05,116.42321833544575,117.61909333892014,116.42321833544575,117.33660125732422,1613200
2021-04-06,117.26126111397852,117.7226581107825,117.03527177449291,117.31775665283203,904200
2021-04-07,117.19537034056474,117.48727359423107,116.96938095656736,117.28012084960938,772900
2021-04-08,117.52491899905927,117.76974497933159,117.43075737097661,117.75091552734375,890700
2021-04-09,117.88273616081767,118.73961626417994,117.76031958600072,118.68312072753906,1084400
2021-04-12,118.39122422415751,118.69254574336597,118.1652276966974,118.53246307373047,835600
2021-04-13,118.55129640394688,118.67370579818731,118.15581326802717,118.56071472167969,1557000
2021-04-14,118.36294916693265,118.84318272613099,118.0804643316934,118.27820587158203,962000
2021-04-15,118.74905762864759,119.70010672308749,118.74905762864759,119.57769012451172,1371100
2021-04-16,119.89782800203949,120.32155890540798,119.81307751092291,120.14264678955078,713900
2021-04-19,119.87898132855945,120.10497782989883,119.22926114340363,119.61532592773438,981600
2021-04-20,119.34227142835563,119.49293578684421,118.43830682964027,118.84320831298828,917600
2021-04-21,118.90910865052972,120.09556519444197,118.90910865052972,119.96373748779297,985200
2021-04-22,120.03905751183034,120.24621018412347,118.76785060852099,119.0785903930664,1417600
2021-04-23,119.24809672744952,120.57579930085163,119.06918461737006,120.11439514160156,1025500
2021-04-26,120.28388903946268,120.44397169897064,119.9354903204617,120.09556579589844,725700
2021-04-27,120.23682674308998,120.23682674308998,119.70009752984055,120.00141906738281,733200
2021-04-28,120.26508159440499,120.41573878000885,119.87900953516362,119.9449234008789,742100
2021-04-29,120.63229617971524,121.18785478277732,120.06731925915697,121.0654525756836,1230400
2021-04-30,120.52873432807378,120.52873432807378,119.96375732272541,120.18032836914062,747100
2021-05-03,120.85828727202193,121.08426940921933,120.64170189968507,120.75470733642578,924100
2021-05-04,120.29331569795391,120.3404001041454,119.24810510033402,120.20857238769531,1055900
2021-05-05,120.62289170593043,120.66996174379612,120.0202414821149,120.13323974609375,1270800
2021-05-06,120.26506366312518,121.05602993377717,119.69066841150202,121.03719329833984,855500
2021-05-07,121.16902197848543,122.14832587505123,121.15961084476304,121.96941375732422,533300
2021-05-10,122.00710106742652,122.24250875086156,120.86772155761719,120.86772155761719,817200
2021-05-11,119.63417523751131,120.02965838065275,118.68312628313363,119.83191680908203,2188400
2021-05-12,118.97503571395458,119.182195614282,117.04469711850876,117.1859359741211,1184900
2021-05-13,117.55316774280928,119.379933515846,117.31776007861679,118.83378601074219,1016800
2021-05-14,119.60592718514684,120.8300571408951,119.5776794138742,120.50048065185547,702100
2021-05-17,120.09556519444197,120.34980229038757,119.51175164780265,119.96373748779297,870100
2021-05-18,119.93548856904184,120.1708962120951,118.97502136230469,118.97502136230469,672300
2021-05-19,117.62850363405596,118.90912194242884,117.18593606194698,118.8055419921875,1118800
2021-05-20,118.97503867250555,120.5852263231746,118.95620921931301,120.17091369628906,813200
2021-05-21,120.6040581384696,120.98070465983885,119.8601690458431,119.99199676513672,642500
2021-05-24,120.7641427588778,121.46095468105182,120.61347839168154,121.13137817382812,523500
2021-05-25,121.47976481669563,121.50801258670526,120.81121510227655,120.9712905883789,2059100
2021-05-26,121.36678277525814,121.3856194127152,120.99954736964027,121.19729614257812,737800
2021-05-27,121.59277944292842,121.62102721507024,121.15962298984627,121.25379180908203,682800
2021-05-28,121.9694147923379,121.9694147923379,121.36677176170004,121.39501953125,696700
2021-06-01,121.92233721068276,122.20482929013585,121.00895429573269,121.15020751953125,650400
2021-06-02,121.41386564136407,121.85643322303957,121.25379014537529,121.69635772705078,2932400
2021-06-03,120.88655631026704,121.61160161887642,120.48164762963764,121.34794616699219,1002300
2021-06-04,121.98826874902808,122.67565518591685,121.74343555397395,122.59091186523438,567200
2021-06-07,122.50614933708368,122.73213149013903,122.22365727762151,122.65679931640625,892600
2021-06-08,122.65679905968962,122.99578665670614,122.01649713651562,122.54380798339844,533800
2021-06-09,122.88280594436092,122.92046485025315,122.30841064453125,122.30841064453125,680600
2021-06-10,122.4198444730035,123.13756726728481,122.29707060171478,123.0147933959961,1092000
2021-06-11,123.24144621680364,123.46810234000299,122.74092655355699,123.26033782958984,828600
2021-06-14,123.4775281244615,123.51529693603516,122.79757423552066,123.51529693603516,647100
2021-06-15,123.6475346371907,123.6475346371907,122.9770336218025,123.1942367553711,548000
2021-06-16,123.37365646024556,123.37365646024556,121.63600277730306,122.20262145996094,645700
2021-06-17,121.97598652142143,122.76926136722145,121.69266995932743,122.41039276123047,932200
2021-06-18,121.34325621307063,121.66434159696348,120.77662308025333,120.82384490966797,836900
2021-06-21,121.09769093077793,122.60870279279644,121.09769093077793,122.52371215820312,558900
2021-06-22,122.69370246535041,123.48697726681027,122.41038591909242,123.28866577148438,585200
2021-06-23,123.8930737135833,123.8930737135833,122.9109115600586,122.9109115600586,699500
2021-06-24,123.74196212090195,123.85528297401986,123.43976837589486,123.69474029541016,515800
2021-06-25,124.44081709071736,125.0074358092714,124.403033863433,124.8563461303711,487500
2021-06-28,125.27185533192882,125.43241242581189,124.86577932173094,125.41352081298828,417400
2021-06-29,125.46071913281106,125.7629128309756,125.42293591424317,125.61180877685547,489900
2021-06-30,125.25298778555899,125.6118419964029,125.25298778555899,125.47962951660156,602800
2021-07-01,125.6873887994264,126.24456891176506,125.54573772343485,126.2351303100586,625700
2021-07-02,126.7923146110631,127.43449980029062,126.50901244972096,127.35894775390625,796400
2021-07-06,127.2645053753371,127.46283130035374,126.18791392115419,127.04730224609375,1114800
2021-07-07,127.42505208625929,127.75559050167412,126.83010311262461,127.68003845214844,3849800
2021-07-08,125.87626883076399,126.84899244460077,125.78183957811638,126.63177490234375,1825500
2021-07-09,126.70730182389902,127.79334608957751,126.70730182389902,127.74612426757812,770800
2021-07-12,127.61394959208725,128.15223817402517,127.61394959208725,128.1333465576172,651900
2021-07-13,127.97279173346001,128.3599905777374,127.7366969859855,127.8972396850586,2844800
2021-07-14,128.416611078089,128.416611078089,127.66110523909256,128.0199737548828,782600
2021-07-15,127.75557897097463,127.75557897097463,127.03785618037948,127.53837585449219,792000
2021-07-16,127.82167126849608,127.86887867856005,126.72618844557698,126.82061767578125,667500
2021-07-19,125.51737331589943,125.77234518322703,124.37466877723038,125.20572662353516,6085500
2021-07-20,125.43240048135652,127.21727585614259,125.08297052274752,126.83951568603516,1608200
2021-07-21,126.94342355380707,127.79337330054479,126.94342355380707,127.78392028808594,3358900
2021-07-22,127.97280181293807,128.105014305534,127.48173507477081,128.06724548339844,3478200
2021-07-23,128.63384433143509,129.97486051535427,128.62439132086513,129.8804168701172,852600
2021-07-26,129.4460135743707,129.98430201601624,129.41766895210552,129.946533203125,1275200
2021-07-27,129.78597818688854,129.78597818688854,128.49218377612323,129.4271240234375,773100
2021-07-28,129.44602758170663,129.8898724240363,129.12492779203643,129.46490478515625,945600
2021-07-29,129.71990504638768,130.2204247829893,129.6537915969857,130.06932067871094,1008300
2021-07-30,129.73878602318547,130.07876302489296,129.4743610674218,129.7198944091797,812100
2021-08-02,130.69260444404333,130.69260444404333,129.37047965652783,129.5121307373047,940800
2021-08-03,129.5971380468533,130.4942952972978,129.2005005596067,130.4754180908203,860100
2021-08-04,130.47537972335223,130.63592239168958,130.0409591307334,130.2770538330078,835300
2021-08-05,130.75869175487819,131.17420631213827,130.5509272712099,131.1269989013672,556000
2021-08-06,131.26867182494172,131.3064406418667,130.89092601537635,131.13645935058594,741600
2021-08-09,131.04201075886218,131.3158887090515,130.85313786119136,131.00424194335938,864700
2021-08-10,131.03261461824158,131.4198135504884,130.79651981712763,131.04205322265625,702100
2021-08-11,131.25923526619266,131.38199473066865,130.95702708577352,131.2025604248047,711700
2021-08-12,131.0231084277224,131.41974575978506,130.7492305300591,131.32530212402344,726400
2021-08-13,131.53306460250838,131.84471130371094,131.34419174392136,131.84471130371094,526100
2021-08-16,131.44809697138155,132.63800915769465,131.33477611842162,132.62857055664062,535700
2021-08-17,131.95808049729433,131.95808049729433,130.75872948018295,131.51422119140625,3552300
2021-08-18,131.18366716891677,131.6652951861867,129.84265095507726,129.946533203125,975700
2021-08-19,128.9832574505649,130.96644427248518,128.97381885024984,130.5037078857422,885400
2021-08-20,130.63595758598768,131.89198346967953,130.50374509349808,131.78810119628906,875400
2021-08-23,132.23196481966917,133.0063481837585,132.23196481966917,132.60971069335938,785900
2021-08-24,132.9119197166881,132.9119197166881,132.57194266429747,132.6947021484375,784800
2021-08-25,133.0441082257063,133.11966026929085,132.67580101953106,132.91189575195312,532000
2021-08-26,132.71357032964096,132.77968377180275,131.91084247239027,132.0147247314453,1314500
2021-08-27,132.48690995764917,133.46907208638504,132.30749007055022,133.34629821777344,723500
2021-08-30,133.48795173491627,134.16790563691976,133.48795173491627,133.89402770996094,681400
2021-08-31,134.02625632527062,134.02625632527062,133.2707502975137,133.39352416992188,642300
2021-09-01,133.65795861119358,133.72407205797953,133.2140993287392,133.46908569335938,1484200
2021-09-02,133.73351270088213,133.8940554039948,133.09132747835122,133.53518676757812,1013400
2021-09-03,133.27080091016893,133.7996510074181,133.0252674821845,133.52578735351562,588800
2021-09-07,133.41243374247128,133.4974243993891,132.326389178225,132.4774932861328,1107500
2021-09-08,132.06192678973542,132.43968695250962,131.7502800592255,132.27914428710938,5565800
2021-09-09,132.36418085885504,132.8174788014309,131.7219955642976,131.77865600585938,1055900
2021-09-10,132.34522036715776,132.59075362284003,131.05142625786863,131.09864807128906,1212700
2021-09-13,131.83528710539593,132.09025900780645,130.26761482873488,130.96644592285156,871400
2021-09-14,131.26866278076918,131.44809707147766,130.10708080681152,130.3715057373047,1109200
2021-09-15,130.44706224281103,131.34421931699606,130.11652386333725,131.193115234375,661500
2021-09-16,131.00425061369953,131.29700578597667,130.18264552891154,130.99481201171875,591400
2021-09-17,130.82481773704805,130.82481773704805,129.4271408943926,129.5971221923828,684200
2021-09-20,127.68952701127677,128.36002822109347,126.04630189932685,127.51953125,1081100
2021-09-21,128.2088708043996,128.61496121364323,127.18893989081053,127.41559600830078,5180600
2021-09-22,127.86891989855253,128.82275197860562,127.44395220044936,128.25611877441406,1357500
2021-09-23,128.8982778685475,130.15430350182032,128.76606540241764,129.57823181152344,1066900
2021-09-24,128.9700895921985,129.78473785322385,128.85642244781312,129.55740356445312,942500
2021-09-27,129.28266310658765,129.39634468258686,128.4964317872644,128.752197265625,923500
2021-09-28,127.86177274941876,127.88072208873109,125.73990927798482,126.00514221191406,1778500
2021-09-29,126.5261646092679,126.9713657616257,126.0809490027965,126.17566680908203,1300300
2021-09-30,126.85769233146709,127.0471423887717,124.76424534896495,124.7831802368164,1491700
2021-10-01,125.47468870594068,126.63982024149905,124.01589297149707,126.05252075195312,1624900
2021-10-04,125.49363534017907,125.711516648855,123.33387277516823,123.98748779296875,3004600
2021-10-05,124.48950367815438,126.08091561594149,124.35688722118127,125.44623565673828,930000
2021-10-06,124.47058392809771,125.87254618262709,123.9022337434435,125.82518005371094,1137700
2021-10-07,126.86715878207723,128.0133554690821,126.86715878207723,127.03767395019531,886500
2021-10-08,127.4071479081006,127.47346339889158,126.73458336974058,126.91456604003906,543300
2021-10-11,126.89560288706642,127.68181997572914,126.15672302246094,126.15672302246094,864200
2021-10-12,126.53562640043124,126.55457574248719,125.6262458852143,125.88201141357422,3984900
2021-10-13,126.2987952621593,127.08502664210351,125.69254647515683,126.81979370117188,1294800
2021-10-14,128.05123631521772,129.1784836306224,127.93756917555083,129.1121826171875,799600
2021-10-15,129.8605090686926,130.04049166716388,129.52897510939806,129.83209228515625,605500
2021-10-18,129.36793643378007,130.6277856620969,129.15953706049962,130.55201721191406,592100
2021-10-19,131.27191992015946,131.67923672890237,131.03510378834812,131.66976928710938,1090900
2021-10-20,131.77396616722243,132.2286490835018,131.77396616722243,132.1055145263672,1135400
2021-10-21,132.02974556876336,132.83491181236752,131.63189616825701,132.79702758789062,581100
2021-10-22,132.4655277059683,133.1475596292167,132.15292853663644,132.7497100830078,753100
2021-10-25,133.02437367212218,133.72535474722167,132.52232454202127,133.46958923339844,842400
2021-10-26,133.68746642160698,133.90533324679433,133.03385149193332,133.10963439941406,896100
2021-10-27,132.92018833695388,133.14752261209006,132.1150075682143,132.1339569091797,604300
2021-10-28,132.6265306927657,133.41276215937754,132.6265306927657,133.3748779296875,657500
2021-10-29,133.0812446529088,134.48319259084568,132.78758040646767,134.40740966796875,606800
2021-11-01,134.77683180610322,134.83366538027207,133.6685337474703,134.1421661376953,824800
2021-11-02,134.43582193424336,135.00418660964073,134.37898835752645,134.90945434570312,660700
2021-11-03,134.8147083572859,135.6198746160054,134.5115767393366,135.55357360839844,947700
2021-11-04,135.94194516934317,137.07867431640625,135.80932869606735,137.07867431640625,631800
2021-11-05,137.391290006016,137.95965470809418,136.74715683416787,137.16395568847656,667500
2021-11-08,137.48599269504373,137.72280886094083,136.9176281152461,137.3344268798828,1011700
2021-11-09,137.6564798681078,137.75119764274558,136.91760028292404,137.4385986328125,548000
2021-11-10,136.76608751614563,137.17340441556624,135.74303986447453,136.1124725341797,800700
2021-11-11,136.62397899397376,136.62397899397376,136.18824534107452,136.32086181640625,480100
2021-11-12,136.84187197125868,137.97858677899444,136.64294001420126,137.7701873779297,525900
2021-11-15,138.025927770438,138.36694359606534,137.552295482295,137.82699584960938,1230500
2021-11-16,137.82701207856067,138.74585998208005,137.61861269091017,138.38589477539062,476700
2021-11-17,138.01646848362773,138.01646848362773,137.10710243572447,137.27760314941406,1430800
2021-11-18,137.81752218952911,137.8838231907405,136.77552542098127,137.44808959960938,598600
2021-11-19,137.6186277328629,138.51852639383486,137.3628621920431,137.76071166992188,567100
2021-11-22,138.1301253585191,138.79320766104766,136.6618623967065,136.709228515625,786400
2021-11-23,136.42502717551773,137.01232649645772,135.51564696344496,136.9081268310547,611200
2021-11-24,136.17873515184903,137.45754796938354,135.86613614191594,137.4385986328125,811200
2021-11-26,135.458829948339,136.1598109151876,134.15160025079513,134.577880859375,905900
2021-11-29,135.82825048493325,136.7376307273031,135.15568635781395,136.2545166015625,631800
2021-11-30,135.6009085339201,135.98929045117305,133.32747949644155,133.59271240234375,1208800
2021-12-01,135.32621651911137,135.67669978332538,131.6697747150471,131.7266082763672,2059400
2021-12-02,131.67926693559102,134.0663781389937,131.38561717744042,133.54537963867188,2091300
2021-12-03,134.08533843998848,134.54948895211837,131.02567711219302,132.32342529296875,1550300
2021-12-06,133.01489334398335,133.71587435118116,131.925544836066,133.3369598388672,2283900
2021-12-07,135.36413832028913,136.71873454227713,135.0610210910638,136.48191833496094,1333100
2021-12-08,136.5766218722412,136.79450316716427,135.89460456423103,136.65240478515625,991800
2021-12-09,136.2640282988363,136.67134516817856,135.48726433295792,135.54409790039062,1035800
2021-12-10,136.11244797338594,136.6618631568542,135.4304163286743,136.64291381835938,1254300
2021-12-13,136.9155797626656,136.9155797626656,135.57615381161432,135.63314819335938,1306700
2021-12-14,134.42669444847826,135.14866183246113,133.52424971350817,134.53118896484375,1290300
2021-12-15,134.69268398762208,137.2670411016579,134.12272573195634,137.2290496826172,1428000
2021-12-16,137.80850760956557,137.80850760956557,134.93016135228962,135.50962829589844,1631000
2021-12-17,134.60718296033642,135.40513315917627,133.56225231757227,133.9612274169922,1507700
2021-12-20,132.39383434112037,132.6313205988866,131.13040571040264,132.13735961914062,1570500
2021-12-21,133.57178106254756,134.654717896518,132.60283300214917,134.626220703125,1246000
2021-12-22,134.4362146599961,135.7566375732422,134.3412143660896,135.7566375732422,1095000
2021-12-23,136.0891247890499,137.11506719861623,136.00363321200552,136.6781005859375,703100
2021-12-27,137.1245599728599,138.96744100868477,137.1245599728599,138.95794677734375,681400
2021-12-28,139.36641937238102,139.42341374583643,138.38796281303198,138.60646057128906,935500
2021-12-29,138.7014670557009,139.29993705628883,138.40698641890708,138.97695922851562,674300
2021-12-30,139.00543568048542,139.48040811929184,138.48296309879666,138.60646057128906,649900
2021-12-31,138.49245481690213,138.79644412982748,138.15047408736524,138.2739715576172,595700
2022-01-03,138.4924799587099,138.65398336990086,137.0105680266944,137.9035186767578,1352600
2022-01-04,137.9795058941019,138.4639726070928,137.12456122529213,137.7420196533203,3915900
2022-01-05,137.5330362517683,137.61852782315935,134.40772357249728,134.4267120361328,4518300
2022-01-06,134.2082206560508,135.32916322843926,133.52425913612112,134.55020141601562,2014000
2022-01-07,134.66416012787025,134.66416012787025,133.00175684516972,133.2867431640625,1075300
2022-01-10,132.08985323111668,132.7928032441035,130.104471688746,132.6883087158203,2396800
2022-01-11,132.612333986448,133.95174548274463,131.43439691327504,133.92324829101562,1978000
2022-01-12,134.47418863204888,134.86366949351543,133.4577551951817,134.1132049560547,1297900
2022-01-13,134.664246159263,134.79723792704172,131.8619103057017,132.19439697265625,1483500
2022-01-14,131.28244161803775,132.2038897471146,130.56998262102053,131.9569091796875,987800
2022-01-18,130.9879240939189,130.9879240939189,129.36351165916955,129.6009979248047,1075700
2022-01-19,130.12343194591134,130.78839039311492,128.3755370289742,128.4135284423828,1124200
2022-01-20,128.77454280659185,130.45594952728283,126.58017216001761,126.74166107177734,1722600
2022-01-21,126.21919801603484,127.69161578757708,124.62329724082294,124.65179443359375,2600500
2022-01-24,123.3598425572007,125.6492131942157,119.87354659094132,125.48772430419922,3337700
2022-01-25,123.74932628181045,125.40222113234324,121.94442227334359,123.68282318115234,2229400
2022-01-26,125.68723206902689,126.67518307614166,122.14394095517083,123.38836669921875,2504600
2022-01-27,124.63277229841135,125.62072314583999,122.28640715453004,122.84688568115234,2253000
2022-01-28,123.37885394117023,126.20968581513799,121.81143608686882,126.16218566894531,2830800
2022-01-31,125.95320393347187,128.71754735925165,125.66821753478142,128.66055297851562,1469400
2022-02-01,128.80303779901493,129.48699935186028,127.63460951915835,129.3920135498047,1786100
2022-02-02,130.36097059414763,131.3679101472178,129.82900362233795,131.158935546875,1156900
2022-02-03,128.21406487989054,128.92652355804285,126.86514485532324,127.15013122558594,2714600
2022-02-04,126.78914735605096,127.79608663397426,125.47821875158007,126.71315002441406,1332500
2022-02-07,126.81766392688462,127.30213068323276,125.8867218383091,126.1906967163086,1234800
2022-02-08,125.9627137035827,127.07414762217182,125.41174386022038,126.74166107177734,1657600
2022-02-09,128.15707415141546,129.29700516989294,128.15707415141546,129.1735076904297,1652000
2022-02-10,127.25461238669143,128.95500720891738,125.77268631588773,126.34265899658203,1562800
2022-02-11,126.59915699433162,126.8556316730501,123.33134431946952,123.7208251953125,1444600
2022-02-14,123.39783881114259,123.94880860191631,122.00141862478709,123.0463638305664,1763700
2022-02-15,124.29079297121442,125.3642353961393,124.29079297121442,125.24073791503906,1153600
2022-02-16,124.7562626888234,125.91519660071445,124.14829854611075,125.48772430419922,1048200
2022-02-17,124.84178321172544,124.84178321172544,122.55241204358903,122.70440673828125,1129500
2022-02-18,122.87539494705103,123.16036685892578,121.41247148937703,121.93494415283203,1609300
2022-02-22,121.56445105976825,122.34339834707357,119.38907635032884,120.35801696777344,1645700
2022-02-23,121.15597231064366,121.67843765237562,118.25863749306832,118.40113067626953,1505300
2022-02-24,115.87428504060293,120.82349722588977,115.42780976663673,120.64300537109375,2931400
2022-02-25,121.20347235372977,123.61634063720703,120.63350683482004,123.61634063720703,1626200
2022-02-28,122.30542555489922,123.85384062945414,121.70695553319787,123.37886810302734,1608300
2022-03-01,123.3598528710118,123.96781706455482,120.92799609683972,121.74494934082031,1675700
2022-03-02,122.32444441366759,124.49981248964065,122.05846092389831,124.05333709716797,2210500
2022-03-03,124.87026578814609,124.93676889491873,122.91338143183972,123.54984283447266,1604100
2022-03-04,122.63790412539879,122.86588164641233,121.22248087072866,122.409912109375,1433300
2022-03-07,122.1629263679858,122.37191541658653,118.71462156108323,118.79061889648438,2976800
2022-03-08,118.7526356855346,120.91850929384194,117.54620138340354,117.91667938232422,3383100
2022-03-09,120.13955350060091,121.74496297925786,119.74057831280041,121.07049560546875,1571400
2022-03-10,119.49358733519603,120.6145227712071,118.79063003558059,120.28204345703125,1806900
2022-03-11,120.96599369262859,121.20347994433942,118.3631464031793,118.5246353149414,1589000
2022-03-14,118.53413568635382,119.58857521389434,117.01422513911237,117.36570739746094,1471400
2022-03-15,117.90717837192652,120.10154904669939,117.78368088104834,119.90206146240234,1548000
2022-03-16,121.09898647428575,122.52389666424618,119.3320882720284,122.49539947509766,2189200
2022-03-17,122.00140840356347,124.23378456751496,122.00140840356347,124.19579315185547,1151400
2022-03-18,123.73032128252007,126.14317491283605,123.73032128252007,126.06719207763672,988200
2022-03-21,125.9911970778698,126.61814969741701,124.61376537300929,125.79170227050781,867700
2022-03-22,126.20967638413511,127.38761324464865,126.20967638413511,127.06462097167969,819000
2022-03-23,126.46618789176468,126.54218523441297,125.22176220779734,125.25025939941406,1068100
2022-03-24,125.76664316087235,127.28145589795574,125.56658315408039,127.24333953857422,875800
2022-03-25,127.31004780141154,127.80544422263318,126.48118408438607,127.64348602294922,1478500
2022-03-28,127.59577218396348,128.5580135265001,126.80503983585588,128.54847717285156,736100
2022-03-29,129.59647138348183,131.13032714985098,129.43451326369453,130.89215087890625,1083800
2022-03-30,130.82546087869738,130.91120084195077,129.47260695189362,129.98707580566406,1414600
2022-03-31,130.08235104852054,130.25384552990099,127.98640268614443,128.2626953125,1269200
2022-04-01,128.3389575376514,128.55807572070646,127.44341208890704,128.43421936035156,1357600
2022-04-04,128.40561522513573,129.59649681354006,128.40561522513573,129.54885864257812,793600
2022-04-05,129.08199424926457,129.73934842985136,127.50050060044357,127.83393859863281,1663800
2022-04-06,126.50018210318662,127.21471092868457,125.60463698262234,126.65261840820312,1591400
2022-04-07,126.41446779893454,127.91020755135096,125.9095351560364,127.28143310546875,1328500
2022-04-08,127.26236362833372,127.83397803175194,126.49067473458602,126.75743103027344,965500
2022-04-11,126.07148359713699,126.07148359713699,124.48046762305552,124.59478759765625,2177300
2022-04-12,125.64277350689075,126.43352061189863,123.58492667003617,124.061279296875,1288600
2022-04-13,124.28988486700766,125.74752216839572,124.06123046276377,125.49028778076172,1088400
2022-04-14,125.57606143365666,125.95715220967547,124.04220558585682,124.08984375,653200
2022-04-18,123.65159528440985,124.37566050370671,123.12761908050011,123.75639343261719,1031700
2022-04-19,123.70875107906623,126.53828611523392,123.70875107906623,126.30010986328125,771000
2022-04-20,127.08132023828199,127.30043831938679,126.02381709955927,126.24293518066406,1245200
2022-04-21,127.34809322270958,127.66248766065745,123.85166713347364,124.099365234375,1379600
2022-04-22,123.76593027861416,124.07078836916344,120.67916034046328,120.80301666259766,1291400
2022-04-25,120.10754586978027,121.84146906608579,118.98335342809445,121.80335998535156,1452900
2022-04-26,121.14599973868465,121.37464695718242,118.67848942956522,118.71659851074219,1267500
2022-04-27,118.70705491819245,120.40286884624956,118.28786961359516,118.60225677490234,2377900
2022-04-28,120.51720803722569,122.6131565739258,118.99288116793797,121.9557876586914,1903800
2022-04-29,121.1364873329386,121.83195817164038,117.45904408142736,117.64006042480469,1920400
2022-05-02,117.62098630295422,119.16437138540591,115.96328124528956,118.6784896850586,2221800
2022-05-03,118.3259685957787,119.6788153399715,118.05921233507006,118.99286651611328,1856300
2022-05-04,119.3263209865242,122.94660349274234,118.06875046926504,122.75606536865234,1909700
2022-05-05,121.2603190236338,121.53660440917163,116.62064926234095,117.8401107788086,1835900
2022-05-06,117.08745993161224,117.67813245024685,114.92481525304085,116.5348892211914,1953300
2022-05-09,114.80099314524186,115.3154548996143,112.65740613630581,113.09564971923828,3111100
2022-05-10,115.0296157474016,115.43927924542025,112.12386945227883,113.25758361816406,3784200
2022-05-11,112.95271801429784,114.40083388392712,111.14258408010622,111.3140640258789,2370500
2022-05-12,110.38042098550947,112.6478566612621,109.75163208777231,111.7999496459961,3560100
2022-05-13,113.03847852326382,115.02962899200462,112.83841129448346,114.53422546386719,1926200
2022-05-16,114.11502810012998,115.19158963185143,113.33381012408557,114.14360809326172,1948800
2022-05-17,115.79179010339112,116.35388267870945,114.72475766986676,116.26814270019531,1407900
2022-05-18,114.21029177624288,114.3436699169384,110.54237836998925,110.91393280029297,1035000
2022-05-19,109.93264004803723,111.34264678318124,109.32290937028928,109.92311096191406,1512200
2022-05-20,111.19973542481168,111.32358446554889,107.87479681081606,110.49473571777344,1732600
2022-05-23,111.0663734708557,112.45732218449649,110.62812995301522,112.30488586425781,1413000
2022-05-24,110.99968505178951,111.60941579920852,109.18001462818064,111.26644134521484,1141100
2022-05-25,110.7234124553791,113.04801574116732,110.59955611301402,112.50496673583984,1194900
2022-05-26,112.81935400829398,115.89659516526464,112.81935400829398,115.37260437011719,1865800
2022-05-27,116.18238596800317,118.47840878606303,116.1442841597056,118.46887969970703,1003000
2022-05-31,117.94491180742688,118.2974080949077,116.45868668803425,117.43997192382812,2154300
2022-06-01,117.44949670299755,118.1259165274347,115.43928813564943,116.05854797363281,1356100
2022-06-02,116.07759269010266,118.80233001708984,115.81083640945722,118.80233001708984,995200
2022-06-03,117.43043088399176,117.85914526507831,116.68732208020815,116.9636001586914,807800
2022-06-06,118.22118417726541,118.53557863612026,116.90645362464124,117.2208480834961,1187300
2022-06-07,116.10620524766156,118.59276682747985,115.99187798737661,118.43080139160156,1559600
2022-06-08,117.92585636998776,118.57369624000331,116.89693294080462,117.11605834960938,682500
2022-06-09,116.7451309907988,117.28048135816017,114.34560166234394,114.35516357421875,772200
2022-06-10,112.61528038536599,112.61528038536599,110.85626037417839,110.89450073242188,1526700
2022-06-13,108.04565112619606,108.31333362172927,105.99983946160677,106.40135955810547,2709600
2022-06-14,107.07054234410191,107.16613958390306,105.23504908295318,106.11455535888672,2728900
2022-06-15,107.22350385296873,109.01119484892155,105.68436422198786,107.55809783935547,2054800
2022-06-16,105.14898817998169,105.14898817998169,102.9310990516377,103.79148864746094,1702900
2022-06-17,103.84884905071596,104.92911886079435,102.85462184994331,103.83929443359375,1610000
2022-06-21,105.42623508099575,106.64034253896094,105.33063784888543,106.05718994140625,2091700
2022-06-22,104.71882113317264,107.09922681820767,104.62322388798772,105.87556457519531,1735400
2022-06-23,106.45870347503207,107.577206415508,105.89466740231258,107.4051284790039,1267900
2022-06-24,108.198618347128,111.02833923761345,108.198618347128,110.95185852050781,1352600
2022-06-27,111.2290846611422,111.3342438133728,110.12969816556885,110.4738540649414,1077000
2022-06-28,110.80844389745383,111.4871937139785,107.59632736424332,107.66324615478516,879300
2022-06-29,107.78753360299892,108.06477070656703,106.8315466087373,107.4625015258789,1287900
2022-06-30,106.43001226828032,107.8257521220163,105.44534703057346,106.81240844726562,1508900
2022-07-01,106.54474591673657,107.57721360475966,105.54096396471564,107.37645721435547,1807300
2022-07-05,106.08587892448492,108.14125244032566,105.34021022887805,108.10301208496094,2534700
2022-07-06,108.21773096309735,109.4414005116941,107.60589983560017,108.69572448730469,1151800
2022-07-07,109.22149520437108,110.8084368413104,109.22149520437108,110.57899475097656,1139700
2022-07-08,109.91937151934843,110.99963403707258,109.49873497025898,110.44515991210938,690400
2022-07-11,109.66125640205689,109.93849347823415,108.96339004961173,109.16414642333984,4932900
2022-07-12,109.08767753139576,109.88114849460902,107.52942134169427,108.10301208496094,2187300
2022-07-13,106.53518810249867,108.41848356204524,106.2675129233228,107.63456726074219,1404800
2022-07-14,106.33443385639738,107.76841431104828,105.50272256700323,107.5963363647461,1975200
2022-07-15,108.78175006782456,109.48917833058607,108.24639973855653,109.4413833618164,1096300
2022-07-18,110.39737114056459,110.75108162796468,108.31331939324028,108.63835144042969,817000
2022-07-19,109.90025638163063,111.94606782432281,109.72817844282467,111.7931137084961,976700
2022-07-20,111.88870822175662,113.31312666781143,111.54455235251365,112.94029235839844,1453800
2022-07-21,112.7586587448232,113.89628555845435,111.8695905824059,113.86760711669922,1680400
2022-07-22,113.96321597325596,114.33605034128954,111.86960198845016,112.50055694580078,1737800
2022-07-25,112.6439304698427,112.6439304698427,111.63057946553205,112.32845306396484,1088200
2022-07-26,111.69751423417125,111.81223529643252,110.54077087404339,110.7893295288086,657300
2022-07-27,111.7070698872914,114.10659909320101,111.48719698061204,113.60948181152344,1180700
2022-07-28,113.72421962254192,115.63619373985487,112.7777944766807,115.41632080078125,1272400
2022-07-29,115.3207147224851,116.86941636255695,115.08171796100748,116.6495361328125,1081100
2022-08-01,115.95166713162543,117.09884864412662,115.5405924191521,116.35317993164062,1103800
2022-08-02,115.83693895653415,116.83116627672203,114.89051390210214,115.3685073852539,678200
2022-08-03,115.96122520837997,117.22312774783161,115.70310463576376,116.85984802246094,875800
2022-08-04,117.07015853820667,117.30915527063652,116.4870059275897,117.13707733154297,875200
2022-08-05,115.77000470429878,117.09882582656296,115.64572904096786,116.93630981445312,768900
2022-08-08,117.06059448942656,117.93054608051649,116.42964692000426,116.86940002441406,622200
2022-08-09,116.49657120876262,116.5156877387253,115.34938977735764,115.74134063720703,586600
2022-08-10,117.73938285881623,118.69537002476204,117.64377830733903,118.64756774902344,637900
2022-08-11,119.2976143018814,119.97636417216503,118.02614988728169,118.25558471679688,783500
2022-08-12,118.98213666166154,120.28227951616186,118.73357800881838,120.25360107421875,1286300
2022-08-15,119.59397060063179,120.90367539836134,119.59397060063179,120.70291900634766,770800
2022-08-16,120.60731536816569,121.54417848119567,119.99547701890334,120.9132308959961,529000
2022-08-17,119.69912796351981,120.74115755632243,119.33585553962995,119.88076782226562,941600
2022-08-18,120.0719494961409,120.74114468176332,119.80427433933235,120.454345703125,652400
2022-08-19,119.45057181202911,119.66089011738464,118.32250686897831,118.58062744140625,492500
2022-08-22,117.31872349888684,117.31872349888684,115.85606458463903,116.19065856933594,777700
2022-08-23,116.17154120036311,116.8407365005426,115.74134995236379,115.827392578125,758000
2022-08-24,115.72221406390244,116.67820093830527,115.49277196265302,116.18108367919922,646900
2022-08-25,116.67822172471847,118.21736145019531,116.37230616215425,118.21736145019531,494300
2022-08-26,118.03571273152247,118.23646912063425,113.78156632521456,113.8293685913086,854500
2022-08-29,112.82557007007708,113.76244043579165,112.60569716877751,112.72997283935547,6389900
2022-08-30,113.0359065525212,113.21754642565696,110.92317605094063,111.58280944824219,847300
2022-08-31,111.98431602972771,112.46230952730845,110.6554946899414,110.6554946899414,1447600
2022-09-01,109.76642284557433,110.9996469035895,109.01119226925798,110.88492584228516,1443800
2022-09-02,112.07992843607953,112.38584402418063,109.23109088943868,109.76644134521484,1432500
2022-09-06,109.88115036529153,110.65549751720438,108.88692298968871,109.66127014160156,1224000
2022-09-07,109.50828980240968,111.83133799577286,109.4318091086824,111.61145782470703,1389800
2022-09-08,110.69372877939911,112.51010542611421,110.53121274988499,112.4623031616211,1194800
2022-09-09,113.16018604987656,114.72800417734264,113.16018604987656,114.42208862304688,539200
2022-09-12,114.74711500547768,115.72222580068284,114.66107967898405,115.11994934082031,1071200
2022-09-13,112.38582011214501,112.75865442789114,109.55609970088136,109.89069366455078,986900
2022-09-14,110.23484940864287,110.56945066551607,109.08766802211053,110.01497650146484,1042200
2022-09-15,109.57521872765942,110.14880939650139,108.03607926854613,108.46627044677734,1089500
2022-09-16,107.08011328298338,107.88313891733006,106.71683353007202,107.6441421508789,994000
2022-09-19,106.70727401610009,108.3993678357721,106.69771210367195,108.37068939208984,683600
2022-09-20,107.40513139452642,107.40513139452642,106.00939133548411,106.84110260009766,793400
2022-09-21,107.10878089568132,108.52363752556516,105.11076433754305,105.13945007324219,1002400
2022-09-22,104.87176145506594,105.08207974293505,103.89665801283796,104.08785247802734,1167300
2022-09-23,102.94069021684037,103.05541129341968,101.33463161274335,102.56785583496094,1691500
2022-09-26,102.2315912785289,103.15389398178985,101.14595841181784,101.4341812133789,2608100
2022-09-27,102.42373469124004,103.25957495000013,100.63677091720837,101.29006958007812,2636600
2022-09-28,101.88571554803282,104.16264757454246,101.44377201337414,103.70149993896484,2341600
2022-09-29,102.58704659653468,102.84644855567372,100.73283201045264,101.56867218017578,1378500
2022-09-30,101.01145810918692,102.14512324221931,99.81054196528865,99.85858154296875,2155700
2022-10-03,100.93459241385312,103.1923205096122,100.60794675818335,102.63509368896484,1925400
2022-10-04,103.97051674965864,105.6421899616232,103.97051674965864,105.603759765625,1537700
2022-10-05,104.47969615801632,106.34352020973067,103.79757672244692,105.62297058105469,1252600
2022-10-06,105.09455671344794,106.34351224149364,104.59497890011525,104.7198715209961,1310600
2022-10-07,103.49975730569743,103.49975730569743,101.26124791628442,101.78004455566406,1094200
2022-10-10,102.26041067751616,102.26041067751616,100.35815633912163,101.18438720703125,1043000
2022-10-11,100.52145963226951,102.00098886793316,99.92581005011746,100.59832000732422,1414700
2022-10-12,100.4926603587579,101.16517778988795,100.15640530809806,100.2044448852539,1120800
2022-10-13,97.99474532515988,102.83683950315668,97.61045074027577,102.30843353271484,1763800
2022-10-14,102.97133340533057,103.432488336864,99.60876887936972,99.74327087402344,2319500
2022-10-17,101.34769950078466,102.7023362467917,101.34769950078466,102.36608123779297,1475800
2022-10-18,104.62381031723511,104.66224051135825,102.52941238128996,103.53817749023438,1505500
2022-10-19,102.99054329960948,103.67266997208371,101.83766698267259,102.69271850585938,1310000
2022-10-20,102.7407786229215,104.01854780866098,101.65514575535661,101.88572692871094,1419400
2022-10-21,101.70318467924426,104.59499274065506,101.52064308396339,104.4700927734375,1342400
2022-10-24,104.85437436713154,106.15136214605923,104.09539459610052,105.74785614013672,1037800
2022-10-25,105.61335421539589,108.1112579636406,105.61335421539589,108.02479553222656,991900
2022-10-26,107.08329319535557,109.29298190130052,107.08329319535557,107.56365966796875,1232500
2022-10-27,107.66932228681196,108.14007929633917,106.52604793386503,106.63172912597656,1085900
2022-10-28,106.59329294763269,109.2737381309859,106.59329294763269,109.15845489501953,880400
2022-10-31,108.44753282277061,108.75496707376386,107.91913409783788,108.14009857177734,1072900
2022-11-01,108.99512817914388,109.38903212720584,107.52520823600385,108.10164642333984,1347200
2022-11-02,107.70775713419876,109.02396373752312,105.0561324962489,105.08495330810547,1541300
2022-11-03,103.874436542641,105.00810157877284,103.24034935455259,104.12422180175781,1570000
2022-11-04,105.70942043752186,106.5644719754047,104.06656835923656,105.81510162353516,1361100
2022-11-07,106.21861903572021,107.24660286769016,105.72865057128345,107.03524780273438,852100
2022-11-08,107.50599634425335,108.77416328286925,106.45879383375937,107.66931915283203,894200
2022-11-09,106.93916284159285,107.46756879977589,105.31552943608465,105.44042205810547,797600
2022-11-10,109.16807440058528,112.39613746036713,109.16807440058528,112.24242401123047,1682100
2022-11-11,112.10791583490098,114.17348554738471,112.10791583490098,113.84683990478516,1060600
2022-11-14,113.58744965317317,114.48093150923535,112.90532286999674,112.91493225097656,1107200
2022-11-15,114.94206999087572,115.20147194792493,113.03021379808071,114.18309020996094,1151400
2022-11-16,112.77082193233385,113.32804875752353,112.38653464719212,112.5690689086914,799800
2022-11-17,111.02227462040163,112.45377170021155,110.91659343115904,112.36730194091797,678500
2022-11-18,113.14551318253297,113.44334537310769,111.83892314991718,112.79004669189453,1962300
2022-11-21,112.05026331453415,112.5018089012455,111.70439892172585,112.17516326904297,3035200
2022-11-22,112.49220273392463,114.06781130716993,112.3384892937359,114.01016235351562,717200
2022-11-23,113.81803082845549,114.9613053550556,113.81803082845549,114.7403335571289,628700
2022-11-25,114.3656307391882,114.692276365304,114.3656307391882,114.5289535522461,260800
2022-11-28,113.40490650709766,114.15427695741742,112.68435686951176,112.97257232666016,502000
2022-11-29,112.98217959959676,113.36647419843477,112.2904507876503,112.90531921386719,569000
2022-11-30,112.97255689810915,116.47923278808594,112.42493954152383,116.47923278808594,952700
2022-12-01,116.67140361185135,117.122949239456,115.6818499155144,116.45043182373047,1570100
2022-12-02,114.83637863130305,116.70981179701184,114.74991620648098,116.41197967529297,816400
2022-12-05,115.92202512220864,115.92202512220864,114.01977092099655,114.50013732910156,834600
2022-12-06,114.30800252829326,114.32721396098532,112.02145355799499,112.63632202148438,571500
2022-12-07,112.30966088962293,113.25117488788261,112.21358907977327,112.49219512939453,640800
2022-12-08,113.16471547057427,113.80840467649315,112.6651303183615,113.44332885742188,585800
2022-12-09,113.1455004893709,113.64508565827028,112.36730925412768,112.38652801513672,741700
2022-12-12,112.49221164331803,114.26957337059622,112.49221164331803,114.25996398925781,1345000
2022-12-13,117.38633434303642,117.839713579853,114.48278343459648,115.2544937133789,1313700
2022-12-14,115.17733620768931,116.39277747915001,113.76897102120496,114.7914810180664,792500
2022-12-15,113.29627786449113,113.46027126310973,111.24160977641796,111.82038879394531,742400
2022-12-16,111.00045981198103,111.33808031831602,109.86219113378374,110.51814270019531,652100
2022-12-19,110.74964021647445,110.74964021647445,108.89754448484217,109.33162689208984,939600
2022-12-20,108.97473510608633,109.94901778346075,108.66605243280415,109.50527954101562,1173800
2022-12-21,110.55672720686776,111.72393371581286,110.37344435221877,111.46348571777344,784000
2022-12-22,110.38309922014518,110.45062332430105,108.10656176635426,109.7464370727539,1355800
2022-12-23,109.4859798545055,110.4409656357273,109.01331116515377,110.39273834228516,799700
2022-12-27,110.42168559573791,110.63390631176918,109.6885614929686,110.04547882080078,786700
2022-12-28,110.06474572237126,110.57600060104427,108.56956733223352,108.57920837402344,835200
2022-12-29,109.32200268145239,110.82682977514537,109.26411962121972,110.47956085205078,806600
2022-12-30,109.77537274619604,110.0551101822719,108.93613835924423,109.9297103881836,1086200
2023-01-03,111.04867914821249,111.29947871285007,108.83001779622475,109.62101745605469,1781800
2023-01-04,110.04546362438577,111.01973879951632,109.4859740611236,110.50848388671875,1521800
2023-01-05,109.87185102158011,109.99725083430538,109.03261650990095,109.22554779052734,857600
2023-01-06,110.24805136722212,112.33165755901618,109.64033442786038,112.03262329101562,532000
2023-01-09,112.43776658256525,113.68214565659918,111.92651160415235,111.94580841064453,925400
2023-01-10,111.77217219823518,112.75609588623047,111.46348953537635,112.75609588623047,691500
2023-01-11,113.22875384417688,114.37667083740234,113.0647678050231,114.37667083740234,2110400
2023-01-12,114.743228048151,115.24484192248309,113.50849752606345,114.91686248779297,1750200
2023-01-13,113.76896215910124,115.34131328683398,113.76896215910124,115.16767883300781,684400
2023-01-17,115.02296798052976,115.71750570980325,114.66605807378997,114.92650604248047,1410800
2023-01-18,115.17730616692113,115.75608512060944,113.26732752421866,113.32521057128906,1460200
2023-01-19,112.64998641053647,113.16124138492836,112.12908303297438,112.3509521484375,824900
2023-01-20,112.92006747884518,114.69499808264247,112.33164007819914,114.6081771850586,487800
2023-01-23,114.85899967570525,116.62428211677666,114.66607576983336,116.13231658935547,1017200
2023-01-24,115.66928223994503,116.25770228934746,115.25448926901998,116.05513000488281,492700
2023-01-25,114.87828302231176,116.04549687745491,114.16445577700036,115.92008972167969,616900
2023-01-26,116.58569541235434,117.21270914337357,115.84292292251493,117.16447448730469,1065500
2023-01-27,116.9715527684884,118.16769719368624,116.82685615715248,117.44422149658203,889500
2023-01-30,116.79790947647726,117.33810226774385,115.83327528660132,115.86221313476562,615200
2023-01-31,116.12266815970608,117.79148864746094,116.11302711611738,117.79148864746094,765600
2023-02-01,117.30917251116227,120.0390892231094,116.71109662273905,119.20950317382812,646800
2023-02-02,120.66608712686069,122.26738341263189,120.66608712686069,121.73683166503906,814000
2023-02-03,120.24165755630058,121.6403742380009,120.02943684937776,120.33811950683594,965400
2023-02-06,119.41207915610838,119.83652059704461,118.89117575847996,119.27703094482422,472800
2023-02-07,119.07444769273354,121.1194674812759,118.59213059399055,120.7336196899414,608900
2023-02-08,120.06801406701771,120.32846204982333,118.86222137711768,119.05514526367188,506600
2023-02-09,119.98120112014078,120.09695987549188,117.49245043647988,117.8590087890625,510300
2023-02-10,117.41526844294113,118.14839244842734,117.21269615713067,118.04228210449219,937200
2023-02-13,118.24487049984751,119.75934600830078,118.24487049984751,119.75934600830078,428100
2023-02-14,119.15161396138825,120.32846887097588,118.40884886051691,119.59535217285156,536300
2023-02-15,118.65000072886427,119.6532211303711,118.40884219079747,119.6532211303711,599500
2023-02-16,117.98440345150834,119.32524436442772,117.98440345150834,118.00370025634766,559500
2023-02-17,117.30915938537547,117.60819361634032,116.63391842526951,117.53102111816406,426700
2023-02-21,116.07442179665152,116.60496613031866,114.94580167783741,115.00367736816406,652200
2023-02-22,115.21591643480257,115.61141264778236,114.37668199324754,114.74324035644531,473400
2023-02-23,116.02619918074659,116.18054418372265,114.55031004776836,115.86221313476562,471800
2023-02-24,114.32844352412091,114.82040903273298,113.77860231787507,114.51172637939453,320700
2023-02-27,115.3316543945665,115.89114395707365,114.47313060639057,114.69499969482422,538300
2023-02-28,114.53103403848057,115.50530938565927,114.49244778320978,114.55032348632812,556100
2023-03-01,114.41525691934298,114.74322899717127,113.79789165319309,114.21268463134766,681100
2023-03-02,113.51815288201445,115.57282107733003,113.49886343623902,115.322021484375,583700
2023-03-03,115.90081540593778,117.18378082210906,115.55354646081508,117.11625671386719,484000
2023-03-06,117.37669887145981,118.07123672696275,117.10660245200322,117.23200225830078,2735800
2023-03-07,117.4345647943468,117.50208889358835,115.47635855676701,115.59211730957031,701400
2023-03-08,115.7850375719123,116.22876840437398,115.32201729437604,115.98760986328125,1216500
2023-03-09,116.04550679126811,116.84614765013848,113.82684500413694,114.07765197753906,649700
2023-03-10,113.89434463703843,114.44418576393869,111.79144206476525,112.19658660888672,1178100
2023-03-13,111.35737161744179,113.61461205638062,110.96186807273942,112.15801239013672,1633800
2023-03-14,113.4024172809888,114.6082102764385,112.72717614736752,114.15483093261719,1308900
2023-03-15,112.68855810631139,113.66284063253492,111.93614466688949,113.6049575805664,1630100
2023-03-16,113.2769962316539,115.67893336780338,112.79467912385661,115.60176086425781,1830100
2023-03-17,115.61139799613079,115.93937742443721,114.32843284816836,114.77217102050781,43206800
2023-03-20,115.31237543917909,115.93938915353529,114.77218263152454,115.76575469970703,11609200
2023-03-21,116.93296228685884,117.22234813949191,116.03585216050361,117.04871368408203,2873300
2023-03-22,116.6821688289031,118.20629285169143,115.10981750488281,115.10981750488281,2788900
2023-03-23,116.14996449064539,117.43686605905009,115.01788147881045,115.88871002197266,2169600
2023-03-24,115.58874507458383,116.50796353922226,114.66953399209963,116.38217163085938,2440900
2023-03-27,116.8369425803661,117.15625028211642,116.13059591123546,116.34346771240234,1428300
2023-03-28,116.29511028471997,116.30478090832523,115.50168360191822,116.02418518066406,1522100
2023-03-29,117.21431380853666,117.69811071459209,116.87565745072885,117.5916748046875,2106200
2023-03-30,118.28834533691406,118.44316389265038,117.7271391456025,118.28834533691406,1530100
2023-03-31,118.539910687063,120.1364418281996,118.539910687063,120.04935455322266,1363300
2023-04-03,119.93324534992992,120.62991404844465,119.63329364224066,120.5912094116211,1155900
2023-04-04,120.87183781553658,120.87183781553658,119.17854835606097,119.49785614013672,1041500
2023-04-05,119.35269904284642,119.59459750356649,118.69473493440167,119.37205505371094,911900
2023-04-06,119.17852266418525,119.72038019427288,118.5399146158577,119.65264892578125,894800
2023-04-10,119.03339649063243,120.07839965820312,118.8592292960373,120.07839965820312,1295800
2023-04-11,120.3202824649242,120.74602608120799,120.01065275730541,120.30093383789062,1754400
2023-04-12,120.92020113234628,121.0363076664223,119.54621967664325,119.69135284423828,3721800
2023-04-13,120.09774752806538,121.25885715854682,119.69135251345737,121.09436798095703,2224700
2023-04-14,120.852468474722,121.77167964234343,120.1945043879319,120.94922637939453,1281000
2023-04-17,120.66861625481965,121.12338650064338,120.30093328563352,121.11370849609375,1223800
2023-04-18,121.72329368585257,121.74264231222503,120.91051111727771,121.3072280883789,1193300
2023-04-19,120.76538760617271,121.25886254300967,120.55251577529576,121.00728607177734,1193400
2023-04-20,120.17513617910421,121.58782949611383,120.17513617910421,120.99759674072266,1353300
2023-04-21,121.17177885498329,121.17177885498329,120.36867420253722,120.81376647949219,917900
2023-04-24,120.58153114892485,121.06532800533373,120.26222345197799,120.99759674072266,743900
2023-04-25,120.4557564807611,120.60089703488646,118.87858116072547,118.92696380615234,746700
2023-04-26,119.0720799501064,119.13014059274667,117.8529171869735,118.02708435058594,1230100
2023-04-27,119.12047727313619,120.92020239160698,119.12047727313619,120.81376647949219,864800
2023-04-28,120.60089644579573,122.10066986083984,120.60089644579573,122.10066986083984,972200
2023-05-01,121.90713058224307,122.7682884015273,121.90713058224307,122.3425521850586,827400
2023-05-02,122.12001187242274,122.24579640808508,119.7397320246994,120.65894317626953,935400
2023-05-03,120.67829533005371,121.62653308400363,119.807459466724,119.87519073486328,1169400
2023-05-04,119.36238236688456,119.44946227318944,118.25932592742299,118.51090240478516,1470900
2023-05-05,119.4397909691301,120.84279914296849,119.4397909691301,120.50414276123047,973700
2023-05-08,120.5428434678183,120.64927938176984,120.06871716670499,120.5138168334961,687600
2023-05-09,120.05904067098838,120.35899238718669,119.89455149643801,120.03001403808594,1668700
2023-05-10,120.89116826535363,121.1040400763901,119.41075097497854,120.61056518554688,782800
2023-05-11,120.3783584518246,120.60090091076769,119.90423213430057,120.48478698730469,1219100
2023-05-12,120.81375922781788,120.96857039295746,119.84616545369289,120.5912094116211,921000
2023-05-15,120.85246143048997,121.18143976363211,120.26222864958953,121.11370849609375,988700
2023-05-16,120.57186622276183,120.81376467720406,120.09774731905844,120.11709594726562,598200
2023-05-17,120.5331627704316,121.83941296084429,120.24288166938209,121.62654113769531,1554400
2023-05-18,121.49108039072601,123.07793370040007,121.46205375662244,122.91344451904297,869200
2023-05-19,123.08760613759146,123.24242468868046,122.18774361031244,122.61348724365234,1132200
2023-05-22,122.42963133554238,123.21337988085216,122.40060470529448,122.7682876586914,840600
2023-05-23,122.12968919763911,122.3522316350458,121.09436413895882,121.28787994384766,939200
2023-05-24,120.82344430898237,120.8718195712291,119.94293037952424,120.42672729492188,930500
2023-05-25,122.39093708596683,122.92311662618059,121.61686647911158,122.42964172363281,1027100
2023-05-26,122.68120464648153,124.3744862191433,122.52638611289302,124.12291717529297,880700
2023-05-30,125.00345378671489,125.00345378671489,123.7359008036478,124.14229583740234,988800
2023-05-31,123.37790296422882,123.64882808103091,122.55544960760656,122.98118591308594,1441700
2023-06-01,123.30047621589765,124.3841839117774,122.76829668172573,124.07454681396484,1195000
2023-06-02,125.08087527853269,126.10652251331243,124.80995015101774,125.8646240234375,1513400
2023-06-05,125.72916175681836,126.07749617363396,125.14859947402164,125.25503540039062,1587800
2023-06-06,125.2647152339442,125.67110290815462,125.00346074184056,125.5453109741211,1090000
2023-06-07,125.59867514011776,126.03538524146187,124.70584132165312,124.80289459228516,1025000
2023-06-08,124.51175344079854,125.48222694414343,124.51175344079854,125.3366470336914,941500
2023-06-09,125.64720297550593,126.22949298835962,125.29783192944376,125.51133728027344,1338500
2023-06-12,125.96746455807255,126.98646470520991,125.62779290627658,126.95735168457031,1011700
2023-06-13,127.53960746864946,127.93750510108525,127.1320104335622,127.75311279296875,834100
2023-06-14,127.6560553806488,128.59741569591063,127.14170570013432,128.35479736328125,870200
2023-06-15,128.02485078676474,130.2375289823759,127.93751173362857,129.86875915527344,1326900
2023-06-16,130.451046123492,130.6839650945166,129.48057262326526,129.55821228027344,676300
2023-06-20,128.93711484094578,129.32529833281507,128.39365202902835,128.9856414794922,1248700
2023-06-21,128.84977077767653,129.092389152745,128.22866832983124,128.61685180664062,863900
2023-06-22,128.17042134234595,128.97590118467397,128.10248110047,128.96620178222656,1003100
2023-06-23,128.05396297144333,128.56831269200916,127.7919310054903,128.15101623535156,884400
2023-06-26,127.9957537616065,128.52951716676768,127.44259154771287,127.46199035644531,735400
2023-06-27,127.92778873303769,129.42231099682533,127.7627952521051,129.18939208984375,1070100
2023-06-28,128.7818276472907,129.3738170615608,128.46156962236586,128.88858032226562,1109000
2023-06-29,128.9662149990419,129.59701681247466,128.77212327246642,129.46115112304688,803400
2023-06-30,130.37339137793444,131.12066003293526,130.30546594107003,130.8877410888672,1022000
2023-07-03,130.49955314905472,130.7906981170204,130.421913503714,130.7130584716797,480500
2023-07-05,130.28607526436699,130.9751180067216,130.19873619805836,130.5966339111328,851500
2023-07-06,129.36411048474403,129.69406789518922,128.82064773618745,129.56790161132812,921500
2023-07-07,129.23793313323438,130.2472337011903,128.9467881690837,128.96620178222656,993400
2023-07-10,129.03415949825268,129.8008270263672,128.975918650937,129.8008270263672,1057400
2023-07-11,129.98519709822082,130.80039112205444,129.67463853204754,130.67422485351562,968400
2023-07-12,131.6156077862556,132.19789779387162,131.4506290726894,131.8776397705078,1094300
2023-07-13,132.73166423991395,133.36246608923094,132.50844467381688,133.12954711914062,1862000
2023-07-14,133.42065342356247,133.8767770191753,132.97424403737506,133.19744873046875,786900
2023-07-17,133.1974640583226,134.20674980222475,132.99365814413437,133.94473266601562,727600
2023-07-18,133.8088766195652,134.8763884705386,133.75065058510742,134.6822967529297,829300
2023-07-19,134.88610343505871,135.08019515375153,134.45909276898516,134.71141052246094,1013400
2023-07-20,134.10974631067867,134.75996183190622,133.56628347551845,133.73126220703125,14984000
2023-07-21,134.53674472021936,134.57555714420738,133.8477020263672,133.8477020263672,2723900
2023-07-24,134.17766526555326,134.6435032230699,133.96415990375422,134.439697265625,1466900
2023-07-25,134.42024030280533,135.58482001280944,134.42024030280533,135.27426147460938,1071100
2023-07-26,134.96375186938997,135.7013063717319,134.58525300216527,135.22576904296875,1297400
2023-07-27,136.4194509002436,136.64265563258678,134.2455851858728,134.6240692138672,834600
2023-07-28,135.33251674403093,135.9730327613005,135.12872561651295,135.79833984375,897000
2023-07-31,135.9730238820145,136.0991901582149,135.36162092288754,135.837158203125,951900
2023-08-01,135.41014755282987,135.9730238820145,135.29369548756696,135.837158203125,1067400
2023-08-02,134.73081238317198,134.81815142772712,133.50802133465695,133.7215118408203,1103500
2023-08-03,133.19747639175844,133.93503085720212,132.9160456166514,133.46920776367188,1061900
2023-08-04,133.6729983287288,134.42996632178247,132.4793055019348,132.721923828125,909000
2023-08-07,133.12954568889805,134.20677185058594,133.12954568889805,134.20677185058594,802700
2023-08-08,133.6147785627815,133.74094485093622,132.760771989522,133.6730194091797,875700
2023-08-09,133.77007100094198,133.77007100094198,132.53758025048623,132.8384246826172,720100
2023-08-10,133.26542600033184,134.4979166637144,132.16878622419992,132.68313598632812,832600
2023-08-11,132.12022994335695,132.71221922840587,131.78055837669484,132.15904235839844,806500
2023-08-14,132.05229767344787,133.58563232421875,131.82907817172187,133.58563232421875,830600
2023-08-15,133.05191787438952,133.3624616826652,132.19789648719404,132.4016876220703,945100
2023-08-16,132.22701369937923,133.01309486104265,131.6059112548828,131.6059112548828,982200
2023-08-17,132.13964082701432,132.2852058907233,130.5965919187129,130.74215698242188,1886900
2023-08-18,129.89789403607492,131.25655111881002,129.72320109215093,130.87806701660156,837300
2023-08-21,131.23708541121547,132.38225147634742,130.82948844817565,132.13963317871094,1475000
2023-08-22,132.61520089092653,132.61520089092653,131.3924095838732,131.55738830566406,3756000
2023-08-23,131.92616499994412,133.09073019451563,131.67383242214956,132.95486450195312,1258600
2023-08-24,133.8186030968761,134.0029954487981,131.14980071711457,131.1595001220703,1269000
2023-08-25,131.60591550068023,132.5084487722255,130.44135023071016,131.94558715820312,1036400
2023-08-28,132.55693780247876,132.99364780378724,132.14934081404107,132.8189697265625,806100
2023-08-29,132.71222051960066,134.8472587655792,132.64428028230847,134.81814575195312,1324400
2023-08-30,134.9637619232183,135.50722473471748,134.67261690041488,135.21607971191406,795600
2023-08-31,135.34223148926137,135.97303329744634,135.20636580096385,135.24517822265625,815200
2023-09-01,135.88571262258563,136.23508369807138,135.119030214151,135.5557403564453,629800
2023-09-05,135.3519389014666,135.47810519386869,134.72113705595677,134.7890625,968000
2023-09-06,134.57555343854747,134.62408007338396,133.15867047412056,133.89622497558594,783700
2023-09-07,132.74136564266206,133.6050864750748,132.72195202613298,133.3818817138672,478100
2023-09-08,133.4400868495279,133.98354956119533,133.1295282667189,133.3721466064453,654100
2023-09-11,134.05152250955825,134.25531367202944,133.26544126637987,133.818603515625,1155000
2023-09-12,133.44977597195845,133.65358187725786,132.81897426056233,132.99365234375,1549600
2023-09-13,132.90636544874326,133.59540826646568,132.78991334759414,133.22662353515625,1293100
2023-09-14,133.84769840640925,134.2358966770419,133.2654232128351,134.09031677246094,1288500
2023-09-15,133.47887381205186,133.69237909495266,131.9261256188816,132.0522918701172,1002900
2023-09-18,131.82910741605534,132.79958084781353,131.77088137946973,132.4210968017578,829400
2023-09-19,132.27553238945873,132.39198446322783,131.4020974114421,132.25611877441406,779500
2023-09-20,132.53756568364338,132.78988344873912,130.93627561212352,130.98480224609375,792500
2023-09-21,130.04344600398588,130.04344600398588,128.47128370884639,128.50039672851562,919000
2023-09-22,129.03414931322538,129.70376351787593,128.56831142096996,128.67506408691406,1016900
2023-09-25,128.2771729466704,129.1311943175396,128.19954810227284,129.10208129882812,1410300
2023-09-26,128.39089850720399,128.4396118926683,127.19262652402011,127.397216796875,5988000
2023-09-27,128.0499343133906,128.26426131686475,126.68603384898802,127.69921875,1259600
2023-09-28,127.81611708987845,129.14104088026218,127.49462658942821,128.61497497558594,1281500
2023-09-29,129.7742884646485,129.86196364012736,128.0109590325564,128.39089965820312,1756300
2023-10-02,128.39091342532342,129.004669449964,127.75768393642491,128.70266723632812,1149400
2023-10-03,127.9622838763191,128.60525014580062,126.66658487401133,127.08548736572266,1114100
2023-10-04,127.12444265419344,128.24477621992358,126.90036404885662,128.07916259765625,1082200
2023-10-05,127.94278032778779,128.4103961586762,127.27057420918861,128.1376190185547,1421000
2023-10-06,127.68947545133456,130.33930806981206,127.2900465231102,129.9496307373047,1498600
2023-10-09,129.37488159347743,131.10897139781514,129.30667986852757,130.95309448242188,1109800
2023-10-10,131.323280830119,132.45336601731788,131.0115270411377,131.4694061279297,1928700
2023-10-11,131.89807057145555,132.4826015393378,131.4499281807138,132.4046630859375,1500200
2023-10-12,132.67740924351907,132.9404496041374,131.16738365030233,132.0052032470703,1369400
2023-10-13,132.31695963706562,132.72612528108831,130.8264074738759,131.28428649902344,1353000
2023-10-16,131.76164699169473,133.04760883332256,131.76164699169473,132.73585510253906,1410400
2023-10-17,131.66423740394208,133.03787458701578,131.44017367149536,132.52154541015625,1049800
2023-10-18,131.85908922109115,132.21954150752313,130.51467711349844,130.826416015625,980400
2023-10-19,131.22583266178862,131.3232594212721,129.29690471895478,129.50148010253906,4343800
2023-10-20,129.4235747687232,129.77429034094772,128.04018594227657,128.07916259765625,1722600
2023-10-23,127.57256507894843,129.24820442814786,127.12443761651016,128.01095581054688,1528400
2023-10-24,128.80980895683717,129.32613811186897,128.0499277526305,128.94619750976562,1643100
2023-10-25,128.35194220998844,128.35194220998844,126.71527941807133,126.91011810302734,1478800
2023-10-26,126.10151373701815,126.3840275786837,124.56226297338002,124.8155517578125,1592200
2023-10-27,125.32216696137613,125.4682922740906,123.87059853832432,124.36744689941406,1972400
2023-10-30,125.01041180724751,126.23790887071364,124.92272176574116,125.92615509033203,1459100
2023-10-31,125.88717613434297,126.6470572888572,125.32213363337969,126.49118041992188,9310800
2023-11-01,126.54964549093891,128.01095786319104,126.54964549093891,127.796630859375,1705000
2023-11-02,128.86825340546204,130.48544250855258,128.86825340546204,130.3880157470703,2483800
2023-11-03,131.40124406574995,132.0442103626492,131.14794034810808,131.50840759277344,1488200
2023-11-06,131.65449380342366,132.0149460757565,131.41094175666097,131.96624755859375,1157400
2023-11-07,131.92728852164763,132.794333329282,131.67399971068048,132.55078125,1478100
2023-11-08,132.69690490998838,133.18400900795947,132.22927427296523,132.95993041992188,1562100
2023-11-09,133.45677934429824,133.46651607427833,131.95649047411328,132.10263061523438,1165900
2023-11-10,132.8138383083862,134.29463929833162,132.37544748376664,134.2459259033203,1166600
2023-11-13,133.82699702266822,134.36281459117916,133.47628142011922,134.0218505859375,1405000
2023-11-14,135.736440771829,136.75936243386974,135.6682390572483,136.39889526367188,1721600
2023-11-15,136.65220321789758,136.92498035430458,136.0287104967903,136.2722625732422,1882300
2023-11-16,135.98000890241397,136.26252279489628,135.48316797484563,136.1943359375,1522300
2023-11-17,136.223549184904,136.496326321311,135.80463188348241,136.2722625732422,906900
2023-11-20,135.79486382972297,137.61662818450193,135.79486382972297,137.38282775878906,2028900
2023-11-21,136.8567699999498,137.25619894777856,136.6911563822438,137.12954711914062,1172600
2023-11-22,137.45103799684378,138.03556889111894,137.0905857023424,137.5289764404297,1110400
2023-11-24,137.51923970944574,137.65562826941152,137.36336282227396,137.5289764404297,328700
2023-11-27,137.0126637558289,137.59719472048477,137.0126637558289,137.1198272705078,1004000
2023-11-28,136.77883258065094,137.53871382769157,136.65219561630298,137.0223846435547,843300
2023-11-29,137.59720476783647,137.8992070043729,136.83732337744124,136.9542236328125,1055000
2023-11-30,137.34385904232377,137.43154907226562,136.33068912017654,137.43154907226562,1462900
2023-12-01,137.2367083069308,138.4057700725971,137.01264457678116,138.24989318847656,1171000
2023-12-04,137.31466182100655,137.65564068429225,136.82755765359238,137.54847717285156,986000
2023-12-05,137.10031452715577,137.72380717464983,136.90547586204588,137.48025512695312,1313500
2023-12-06,138.23043036775027,138.23043036775027,136.9639564647489,137.08087158203125,1626600
2023-12-07,137.52897760894953,138.2304087419442,137.36336398938667,138.1232452392578,727600
2023-12-08,137.7043413546568,139.03900189321556,137.7043413546568,138.83441162109375,949500
2023-12-11,139.08774670232404,140.08142863359308,139.00980824129957,140.03273010253906,1890100
2023-12-12,140.1203916413583,141.1335618054558,139.94502640483296,141.1238250732422,3530900
2023-12-13,141.10433319828726,142.91636131557468,141.0848597343493,142.75074768066406,1079600
2023-12-14,143.09169534700723,143.13065713162732,141.92263369509482,142.65328979492188,1660200
2023-12-15,142.32209732349529,142.92611662175867,142.1759720139703,142.5266876220703,1461600
2023-12-18,143.0819496544386,143.74441894220004,142.99427448649925,143.52035522460938,1034600
2023-12-19,143.60808348745755,144.20235128748803,143.56910682158266,144.17312622070312,3666000
2023-12-20,143.986448998043,144.62160549039794,142.24708223295607,142.29592895507812,1358200
2023-12-21,143.21448674766876,143.6444452961364,142.48160692472928,143.55650329589844,1062100
2023-12-22,143.40011894990823,143.85939139253466,142.81380926258413,143.35125732421875,993000
2023-12-26,143.47828490834135,144.30887284723877,143.46851854805095,143.99618530273438,778700
2023-12-27,144.13304803200998,144.32847969131333,143.78126508107198,144.2698516845703,1057400
2023-12-28,144.34510101495405,144.5504488088143,144.16910140902687,144.22776794433594,1089400
2023-12-29,144.33533738890017,144.4820037364771,143.37708243741207,143.87576293945312,997600
2024-01-02,142.87839238731516,143.11307347254174,142.19392453908767,142.8295135498047,1070000
2024-01-03,142.25256575852413,142.48724680197608,141.71476435912007,141.91033935546875,944400
2024-01-04,141.83215058008474,142.58507274224436,141.34324279795433,141.41168212890625,1251500
2024-01-05,141.49968178831813,142.21348289647406,141.05965289507313,141.53878784179688,1067600
2024-01-08,141.57788359506455,143.65086236533904,141.57788359506455,143.6313018798828,1165900
2024-01-09,142.97618364166948,143.86599932777358,142.73172976660442,143.5237579345703,877500
2024-01-10,143.75839989678423,144.65798812173387,143.62150636081964,144.3842010498047,1512100
2024-01-11,144.7166913437352,145.01981175592655,143.25974090417645,144.7362518310547,1142800
2024-01-12,145.06868109312177,145.45002847011466,144.57977343439867,145.08824157714844,720000
2024-01-16,144.70691724720123,145.11759795550321,143.96376793860526,144.46246337890625,1311800
2024-01-17,143.70952895611651,143.9735432889002,143.16195472536427,143.88552856445312,1230300
2024-01-18,144.5210998595603,145.51847561242738,144.09085875360677,145.35223388671875,1928800
2024-01-19,146.12473786716248,147.5425672335207,145.6944966977232,147.46434020996094,1213400
2024-01-22,148.03148347925972,148.26616456347588,147.6892420964795,147.9825897216797,1338700
2024-01-23,147.82611556581858,147.82611556581858,147.11231454710062,147.65011596679688,1184600
2024-01-24,148.64750033927618,149.07774149978158,147.77724523562804,147.9141387939453,1262700
2024-01-25,148.36393643585345,148.78440484465816,147.56213551250949,148.34439086914062,18640200
2024-01-26,148.0021433884224,148.49105110113254,147.71858347997343,147.99237060546875,3662400
2024-01-29,148.05104244936894,149.41997812590333,148.05104244936894,149.3417510986328,2663000
2024-01-30,149.25375128805842,149.53731120666916,149.04840347643832,149.3417510986328,1571500
2024-01-31,148.539932320801,149.00927950771512,147.13187583978055,147.1612091064453,1592000
2024-02-01,147.54258692606817,148.9213104248047,147.4643598920674,148.9213104248047,1645100
2024-02-02,149.54709303661346,151.424496856529,149.29285147789994,150.87692260742188,1876800
2024-02-05,151.00404612103202,151.21916673265753,149.9773517440605,150.7889404296875,1646200
2024-02-06,151.30714374673065,151.5613703515043,150.30976797061084,151.0529022216797,1181000
2024-02-07,151.73739342547879,153.01834419004638,151.73739342547879,152.82276916503906,1295100
2024-02-08,153.06722231398558,153.380130416318,152.91078318309889,153.1845703125,1232700
2024-02-09,153.51705138709886,154.3482006270527,153.28237026845392,154.14285278320312,1018700
2024-02-12,154.33838953307568,154.9544180509876,153.80058804285733,154.133056640625,916800
2024-02-13,151.81561432011463,152.9498837701175,151.2778277839027,152.21652221679688,1166800
2024-02-14,153.12590055525396,153.89836817119857,152.44141782585692,153.761474609375,1076800
2024-02-15,154.211292152604,154.87619954416084,153.90815680850872,154.65130615234375,1883200
2024-02-16,155.09132548563917,155.09132548563917,153.46814808650387,153.47793579101562,912300
2024-02-20,152.7739064960285,152.97923940562362,151.5809703345862,152.33387756347656,948800
2024-02-21,151.68852260269966,152.59788385184777,151.346281211137,152.5783233642578,1505100
2024-02-22,155.00332588435995,156.76339686659955,154.88597787202312,156.5091552734375,1276000
2024-02-23,157.25230114546244,157.60430041379811,156.34292494141908,156.7047119140625,814100
2024-02-26,156.99805843615022,157.13495201295183,156.47981740109557,156.55804443359375,992600
2024-02-27,156.57759682043869,156.7829297148767,156.0104620543812,156.5482635498047,1142200
2024-02-28,155.92244901230444,156.40156900552606,155.68776794686528,156.2060089111328,812200
2024-02-29,157.02737882373452,157.06649979691403,155.86377605625765,156.72425842285156,1299200
2024-03-01,157.2523048225678,158.77769470214844,156.99806322911684,158.77769470214844,878100
2024-03-04,158.85589911618663,159.3839128761295,158.61144526208213,158.6603240966797,1473200
2024-03-05,158.1909640098739,158.288751511675,156.14733353662203,156.93936157226562,1681100
2024-03-06,158.32787365888527,158.77767532451654,157.56517881217619,158.0834197998047,894500
2024-03-07,159.03189963929145,160.2150628648494,158.8950060770209,159.93148803710938,934400
2024-03-08,160.40083405168673,160.6452879053453,157.84873522268006,158.02474975585938,1007400
2024-03-11,157.7118531818505,157.84874675308782,156.5678108535928,157.58474731445312,840400
2024-03-12,158.48431481968154,160.0097043890364,157.76072608435345,159.88258361816406,834800
2024-03-13,159.8337212841729,160.09772071515638,159.19813228448567,159.64793395996094,857300
2024-03-14,160.2932957900606,160.49864362027975,158.48434597653164,159.39370727539062,17780600
2024-03-15,158.6798994333694,158.70923270498488,157.56519035113965,157.89764404296875,3647200
2024-03-18,159.17856526729042,159.75548770309064,158.6701119927359,158.78744506835938,1331100
2024-03-19,158.3376614112685,159.82394519267075,157.9074351116476,159.7163848876953,1508900
2024-03-20,159.9901602246945,161.29065657232718,159.61860049699933,161.2808837890625,1451100
2024-03-21,162.34424380956753,162.9224809965951,161.9130371142475,162.13844299316406,1790900
2024-03-22,161.7072098194729,161.82481027760835,161.0799824522837,161.29559326171875,920200
2024-03-25,160.75658108905438,161.09960239601165,160.52136519677384,160.6683807373047,1108100
2024-03-26,161.29559352085067,161.29559352085067,159.98233855529475,160.05093383789062,1365400
2024-03-27,160.89376722111052,160.95256744852043,159.7275128632154,160.88397216796875,1132800
2024-03-28,160.79576415322813,161.29558101663926,160.6291435778122,161.07017517089844,1573300
2024-04-01,161.21719430090218,161.40340500311396,160.15874527328836,160.59976196289062,1193600
2024-04-02,159.07088097451438,159.60011291503906,158.59066916117368,159.60011291503906,1215000
2024-04-03,159.3452977397521,160.2469361274298,159.17869210929555,159.64910888671875,1172300
2024-04-04,160.90354711444508,161.11915789748699,157.3459991028099,157.39500427246094,1262600
2024-04-05,157.99285021502743,159.81573208087042,157.69883411648246,159.29629516601562,880900
2024-04-08,159.46288864421098,159.688294467921,158.87485654708854,159.19827270507812,834200
2024-04-09,159.58052216090115,159.78632296955965,157.40482388654252,159.21791076660156,1379300
2024-04-10,157.63020821676847,158.31623574235184,157.1793965375045,157.66941833496094,1455100
2024-04-11,158.335829174198,159.42367808283728,157.27738037490488,159.07086181640625,1156100
2024-04-12,158.11043873802973,158.32604953040237,156.4933577952349,156.9539794921875,1303600
2024-04-15,158.36528273105333,158.4730881531321,154.72932840820846,155.01353454589844,1304100
2024-04-16,155.08210192101348,155.99353527493568,154.72928563304527,155.16050720214844,1218700
2024-04-17,156.0033499553393,156.1209653689791,153.71986127994563,154.0726776123047,1170600
2024-04-18,154.60188410595768,155.2585115498023,153.5042400152657,153.73944091796875,1849400
2024-04-19,153.445421959255,153.77863316888465,151.09330852558563,151.47552490234375,2146600
2024-04-22,152.33797399575394,153.7198390101559,151.49513593246033,152.76919555664062,1467900
2024-04-23,153.56302950536679,154.80768902751333,153.26901344326345,154.52346801757812,1015100
2024-04-24,155.18008213755573,155.41529795796782,153.83742734577757,154.4156494140625,1212000
2024-04-25,152.43597593681702,154.33726292563375,152.03416942350478,153.94525146484375,1011900
2024-04-26,155.04290295792276,156.30716764504945,154.7488868710831,155.87594604492188,716600
2024-04-29,156.01315719457202,156.16996777378893,154.92530810195962,155.79754638671875,895000
2024-04-30,155.5623338352116,156.05235569000405,153.7884571135478,153.82766723632812,1171400
2024-05-01,153.52384029402586,155.52313782515753,152.9750182123129,153.07302856445312,1627000
2024-05-02,154.22946166992188,154.49407763791007,152.69080094303453,154.22946166992188,1854500
2024-05-03,155.93473253751247,156.25814870912333,155.0330942504207,156.0131378173828,1411100
2024-05-06,156.80698435288414,158.1202392578125,156.56197343983277,158.1202392578125,1093300
2024-05-07,158.49264679376307,159.1002690197124,158.2868310648858,158.62985229492188,1449600
2024-05-08,158.22803084357173,158.95326846642726,158.14962556372697,158.62985229492188,852600
2024-05-09,158.71805516449683,159.19828190336966,158.3848439355377,159.14927673339844,738300
2024-05-10,159.68832397460938,160.14894571313604,159.28650246580435,159.68832397460938,946600
2024-05-13,160.16852366777061,160.16852366777061,159.27669532752373,159.59030151367188,869400
2024-05-14,159.61968128342014,160.45272424651782,159.4236755727728,160.29591369628906,940500
2024-05-15,161.0799796190584,162.9910618015459,161.0211793910249,162.89306640625,1216600
2024-05-16,162.93227646616893,163.29488787503945,162.2266437567098,162.26585388183594,1034900
2024-05-17,162.35405035481196,162.41285058681584,161.59941248410703,162.23643493652344,914200
2024-05-20,162.21682072070624,163.1282540898744,162.21682072070624,162.78524780273438,490600
2024-05-21,162.56963962441995,162.9910512007717,162.45202422172278,162.9322509765625,777100
2024-05-22,162.86365601019637,162.9028661328634,161.78561690533593,162.4324493408203,754300
2024-05-23,163.80450216961853,163.92210262735134,161.58960880806416,162.04042053222656,762500
2024-05-24,162.6774469707037,163.47127991560325,162.37362088484872,163.19686889648438,630500
2024-05-28,164.02010513271821,164.02010513271821,162.6970402293906,163.5986785888672,753700
2024-05-29,161.90323107988073,162.746069337258,161.90323107988073,162.29525756835938,976400
2024-05-30,162.0698038112893,162.23640942719757,160.99176483406907,161.40338134765625,618600
2024-05-31,161.8640221963898,162.52064968540085,159.83532454535614,162.4324493408203,896000
2024-06-03,163.28506986611995,163.28506986611995,161.11916686296027,162.57943725585938,1064900
2024-06-04,162.36384373430494,163.19688689051767,161.8738218669517,162.97146606445312,973100
2024-06-05,163.91229299376909,165.03933715820312,163.24587052018896,165.03933715820312,776600
2024-06-06,165.2157598131281,165.26476498633613,164.4807270778454,164.9707489013672,1597900
2024-06-07,164.82372689413833,165.77437039069483,164.372915208639,164.79432678222656,828600
2024-06-10,164.59834164339253,165.5489852588789,164.31413554126388,165.46078491210938,1002400
2024-06-11,165.24962721550324,166.28078314628442,164.46398388800807,166.2218475341797,982500
2024-06-12,167.8913610168923,168.2448997982752,166.958401048728,167.34140014648438,1129900
2024-06-13,167.54762398987106,168.0386492034883,166.69324491334515,167.7931365966797,986900
2024-06-14,167.5574332833785,168.05828857421875,167.18426432371493,168.05828857421875,976500
2024-06-17,168.03864080505215,169.84560990447665,167.61635135029883,169.3938751220703,813700
2024-06-18,169.64922472595148,170.19917061112577,169.5019231441732,170.08132934570312,1471700
2024-06-20,170.611633324884,170.7000292605622,168.8144790679218,169.3251495361328,1036100
2024-06-21,169.02069736065712,169.43315673636795,168.59840789046976,168.96177673339844,924300
2024-06-24,168.90285081660653,169.60992829136728,168.3234297019417,168.35289001464844,800100
2024-06-25,168.90284420971045,169.2170925279231,168.36271352304908,169.118896484375,692800
2024-06-26,168.75555419921875,168.94214619166542,168.11722736864988,168.75555419921875,760200
2024-06-27,168.80466547755552,169.17784947517478,168.2252592596007,168.65736389160156,1606900
2024-06-28,168.62789095449997,169.53137557883971,167.22355100559636,167.69493103027344,1007500
2024-07-01,167.96010118094517,167.99939159374492,166.5164857010432,167.37086486816406,1055800
2024-07-02,166.90929437921469,168.42164541818522,166.8012682346525,168.3823699951172,1169800
2024-07-03,168.40198894348853,169.22692262170727,168.2645024946019,169.118896484375,674100
2024-07-05,169.26623769814785,170.42505018383815,168.98144962476886,170.29739379882812,976700
2024-07-08,170.72950228743093,170.72950228743093,169.70816127497528,170.12062072753906,779700
2024-07-09,170.61162425846715,170.65091466888106,170.0322180765207,170.1795196533203,958700
2024-07-10,170.4937920729254,171.60351396022628,170.06168744477634,171.5249481201172,896800
2024-07-11,171.63294495014057,171.7507861977177,169.93398704477428,169.94381713867188,861400
2024-07-12,170.3366611484382,172.4677089968084,170.3072008313793,171.19105529785156,784800
2024-07-15,171.94721377352923,172.72304203897994,171.1910456982178,171.8391876220703,977800
2024-07-16,172.31058235526248,172.98818459340853,172.06506973734116,172.91944885253906,957400
2024-07-17,170.8866073930087,171.32854211959125,170.1107940673828,170.1107940673828,1965400
2024-07-18,170.80802952606274,171.0830174413112,168.34308826298184,168.98143005371094,1188100
2024-07-19,169.14836929461694,169.7179603349208,167.53780720940958,167.71456909179688,547200
2024-07-22,169.22695565526396,170.1206102550212,168.64753445015953,169.98312377929688,803000
2024-07-23,169.9143606236991,170.1991486400075,169.27601888696032,169.3938751220703,812400
2024-07-24,167.92081631763645,168.05830278490646,165.17107198733495,165.446044921875,1101700
2024-07-25,165.3969400648206,166.95839673184645,163.8649437134065,164.19883728027344,1081100
2024-07-26,165.5835153149465,167.2431828561713,165.44602886102314,166.32005310058594,914000
2024-07-29,166.94857191463655,167.16462420649458,165.78975960821649,166.3004150390625,697900
2024-07-30,166.85035042747998,167.2726398750792,164.53271097490804,165.62278747558594,821200
2024-07-31,168.2645201611624,169.4331625918472,167.73421951260747,168.69662475585938,1807200
2024-08-01,169.55101045464755,170.47414030929338,165.64245371520147,166.81109619140625,1332000
2024-08-02,164.76841975795915,165.64244404026243,163.0989370258507,164.51309204101562,1076000
2024-08-05,157.85481304741427,161.87139625768293,157.85481304741427,159.720703125,1538200
2024-08-06,160.70274738423743,163.7569251177639,160.16261659826293,161.4392852783203,1777800
2024-08-07,163.08912145014634,164.12026240959926,159.98583850739,160.11349487304688,819800
2024-08-08,161.704451633605,164.42472094324305,161.54731994488077,164.23814392089844,641600
2024-08-09,164.21845090178232,165.72098664860448,163.95329312737306,165.23977661132812,700300
2024-08-12,165.65227223811087,166.2709688523536,164.70951214344737,165.51478576660156,744400
2024-08-13,166.36915904003467,168.01899649131417,166.19238217888352,167.97972106933594,587400
2024-08-14,168.33329127762977,168.79485624288944,167.36105582178234,168.3922119140625,925400
2024-08-15,170.11079403509095,171.52494919612215,170.07150362233904,171.39727783203125,619400
2024-08-16,170.9749826203933,171.8391767927018,170.7000097039906,171.49546813964844,904500
2024-08-19,171.64278061085116,172.77213266175337,171.1124799483591,172.75250244140625,557700
2024-08-20,172.80162225683802,173.4006736948038,172.2614914545898,172.71322631835938,829600
2024-08-21,173.22388085271626,174.26485194761605,173.0765792769855,173.96041870117188,1155700
2024-08-22,174.17647745212528,174.56929165855425,172.2418367664146,172.61502075195312,695000
2024-08-23,173.64617533741193,174.52019967664697,172.7721360132756,174.1961212158203,674700
2024-08-26,174.38271535479225,174.7362391510649,173.49886090940615,173.94078063964844,829300
2024-08-27,173.3024667671568,174.6773315829408,173.24354613003786,174.56930541992188,561900
2024-08-28,174.5398325870796,174.58893810945878,172.23202288427325,173.23370361328125,668300
2024-08-29,173.83274785424223,174.94246967766404,172.94890842746972,173.2533416748047,1046400
2024-08-30,173.9113262125067,174.6969696400428,172.54627656381228,174.5889434814453,655300
2024-09-03,173.84256921273214,173.84256921273214,170.07148421859776,170.82766723632812,1037900
2024-09-04,170.11076619710462,171.41689498667782,170.07147579078244,170.60179138183594,722800
2024-09-05,170.4348430226612,170.72946112772348,168.8242810312066,169.60992431640625,2281300
2024-09-06,169.94384080140276,170.4643263638724,167.23337185053308,167.59674072265625,1176700
2024-09-09,168.7948288822669,169.88490543428497,168.43146004166087,169.46261596679688,865200
2024-09-10,169.80635237617156,170.07149521708462,168.4511179163446,169.88491821289062,1145800
2024-09-11,169.94384484140215,171.9079458739872,167.18428528820442,171.65260314941406,1938900
2024-09-12,172.06506166141313,172.96854625477016,171.02407562296887,172.89979553222656,793400
2024-09-13,173.1256634272754,174.07825354160443,172.7721246736595,173.6461639404297,589800
2024-09-16,173.58724282637746,174.05863786050577,172.9489159885684,173.98007202148438,620800
2024-09-17,174.6282208092534,174.86390333042263,173.32209189313738,173.96041870117188,731000
2024-09-18,174.11755363294048,175.40403736808673,173.02747699741406,173.20423889160156,1093500
2024-09-19,175.8557909534211,176.43519715443568,175.3451204955414,175.76739501953125,777300
2024-09-20,175.61025877632176,175.63971908937134,174.6772989134193,175.19778442382812,670700
2024-09-23,175.54150962975086,176.01288962766995,175.2272463078715,175.8164825439453,634300
2024-09-24,176.19950572180736,176.19950572180736,174.9915877558945,175.87542724609375,673000
2024-09-25,175.82910558400815,176.16401455875967,175.22823240908482,175.61239624023438,1260700
2024-09-26,176.98161691030387,177.30668096239174,175.66167078156417,176.41029357910156,789900
2024-09-27,176.7057887706235,176.9520480233297,175.74045670854747,176.01626586914062,916800
2024-09-30,175.63210469787967,176.70579144863729,174.88346693880507,176.6171417236328,1017200
2024-10-01,176.50877914148353,176.7845882938996,174.57810004409953,175.4744873046875,1619600
2024-10-02,175.07062139069433,175.99655857339727,174.33184364242774,175.77000427246094,725200
2024-10-03,175.28732386640752,176.17386614788356,174.97211985533937,175.69119262695312,802700
2024-10-04,176.72549255395109,176.88310208195696,175.22823209883913,176.5284881591797,744900
2024-10-07,176.01628610648848,176.2329954762237,174.66679005625232,174.9327392578125,1077200
2024-10-08,175.58284151428293,176.88309754124504,175.58284151428293,176.69593811035156,891900
2024-10-09,176.7846078455677,178.04545411904897,176.70580307466597,177.84844970703125,1034600
2024-10-10,177.50365958589038,177.91737331102757,176.9914361512328,177.56275939941406,757200
2024-10-11,177.65142900387028,178.9221201207608,177.65142900387028,178.7152557373047,840600
2024-10-14,179.26690260843077,180.68534337018633,179.14868793876312,180.44894409179688,511300
2024-10-15,180.1337192589938,180.25193392488515,177.87799104373966,178.23260498046875,673300
2024-10-16,178.4000624391149,179.2964497705324,177.8681490404172,179.18809509277344,836100
2024-10-17,180.31101849316434,180.35041335814807,178.89256286621094,178.89256286621094,763500
2024-10-18,179.62151542613938,179.8579147030412,179.25704149012768,179.69046020507812,558200
2024-10-21,179.32598188461645,179.71999065711023,178.49855444409675,179.24717712402344,717300
2024-10-22,178.4591664829978,179.1388444749894,178.1636523520702,178.66603088378906,655000
2024-10-23,178.10453210323334,178.28184657364102,176.11475321572132,177.15890502929688,711500
2024-10-24,177.53321673740749,177.58247159417766,176.4792349487911,177.03085327148438,708800
2024-10-25,177.96662343526077,178.71524610411396,176.9224866761728,177.0702362060547,578500
2024-10-28,177.89770323896846,178.0060579193399,177.29683001699462,177.39532470703125,566100
2024-10-29,177.15892674973261,178.24245853106672,176.59744839348525,177.84844970703125,697000
2024-10-30,177.04069720137252,177.98633934225754,176.38072420981058,176.93234252929688,795900
2024-10-31,176.19358080246099,176.19358080246099,173.78024291992188,173.78024291992188,1933200
2024-11-01,174.39094594898157,175.45478772534142,173.99693715646546,174.44020080566406,765600
2024-11-04,174.38109915905812,175.09032700251873,173.79993093553318,174.24319458007812,820500
2024-11-05,174.47961053712962,176.01626586914062,174.3613958751097,176.01626586914062,828500
2024-11-06,179.5821070327769,179.7594215224135,177.8385871986362,179.53285217285156,1038600
2024-11-07,179.99581550685537,181.49307602780155,179.99581550685537,181.22711181640625,1169300
2024-11-08,181.29607880741065,182.24170599354736,181.17786413628872,181.66053771972656,1784400
2024-11-11,181.9363361665173,182.09394569839813,181.15816352737303,181.49307250976562,1005600
2024-11-12,181.59158981673474,181.90679386320213,180.6065527470057,181.31578063964844,903800
2024-11-13,181.3157915498122,181.55219084126918,180.40954416431453,180.8725128173828,1084600
2024-11-14,180.98084843804222,180.98084843804222,179.61164757418334,179.81851196289062,1272500
2024-11-15,178.58723047490662,178.58723047490662,176.49894158769885,176.87326049804688,1164900
2024-11-18,176.69594359960644,177.700670527503,176.2920748183393,177.28695678710938,959300
2024-11-19,176.22312797064075,177.91739295424387,175.97686870012254,177.70068359375,818000
2024-11-20,177.99617492409055,178.32123892319237,176.44967471918076,178.18333435058594,1847200
2024-11-21,178.80391149764566,179.74953855324355,177.44455569594373,179.35552978515625,934200
2024-11-22,179.31616567906818,180.35045774749616,179.31616567906818,180.0155487060547,742200
2024-11-25,180.93160476453957,181.5620429289128,179.99582253881687,181.0005645751953,2910600
2024-11-26,181.4241307787315,181.98560915557096,181.0695318423787,181.78860473632812,864900
2024-11-27,181.7984315837396,181.9757460647236,181.08920372074806,181.49307250976562,630100
2024-11-29,182.04470349181597,182.88199103645584,181.74918935662112,182.51751708984375,553400
2024-12-02,182.54706108599652,183.22672397934733,182.33035174708294,183.19717407226562,961000
2024-12-03,183.02975362348172,183.39421256557588,182.56678495248275,183.2366180419922,675900
2024-12-04,183.76849955528883,184.22162318682288,183.45329553243747,184.05416870117188,860900
2024-12-05,184.22164320883664,184.22164320883664,183.12825142330408,183.2760009765625,1031400
2024-12-06,183.80793328261348,184.45804636105305,183.67002868652344,183.67002868652344,752700
2024-12-09,183.72913250141988,183.72913250141988,182.63574066920637,182.79335021972656,1079500
2024-12-10,183.02973623014876,183.16764081922585,182.15305383591442,182.37960815429688,1005800
2024-12-11,183.03959916416457,183.8670267119345,182.9213844927166,183.33509826660156,704100
2024-12-12,182.75391113229486,182.78346103948923,181.96587853601142,181.97573852539062,629800
2024-12-13,181.9658957087121,182.29095974899903,180.8429540379359,181.20742797851562,955000
2024-12-16,181.57188637649116,182.06440491545072,181.0892127973405,181.15817260742188,1977000
2024-12-17,180.5139960167505,180.97833316818932,180.11879461338802,180.49423217773438,798200
2024-12-18,180.72149091768512,181.38343640869743,175.66303279210175,175.78158569335938,1295100
2024-12-19,177.24377177832173,177.5599329102666,175.56420722219391,175.5740966796875,1380400
2024-12-20,175.15912844355591,178.95298658535197,174.8923844528346,177.27340698242188,1271400
2024-12-23,177.5204059960408,178.70599517055052,176.47314862389746,178.6170654296875,1036900
2024-12-24,178.824553749114,180.0002535035053,178.5281564460534,179.9508514404297,442300
2024-12-26,179.39757912191953,180.30651976869268,179.2098603331112,180.0595245361328,557600
2024-12-27,179.1505887010106,179.16046308343687,177.1746267874611,178.35032653808594,700800
2024-12-30,176.47315213111958,177.46113307925106,175.33698007092553,176.4336395263672,681200
2024-12-31,176.9671450563736,177.09558740553547,175.55433951716526,175.9396514892578,2818700
2025-01-02,176.84858892928938,177.60933847707844,174.348998347661,175.4752960205078,1252200
2025-01-03,176.1570080543936,177.44138631653396,175.87048513398278,177.14498901367188,760700
2025-01-06,178.06380977594657,179.16046927890534,177.4018643210642,177.83657836914062,1500900
2025-01-07,178.53803233087297,178.92334427294114,175.95940161844996,176.49290466308594,893800
2025-01-08,176.39411111448027,177.09558421791652,175.7914421356044,176.83871459960938,2389400
2025-01-10,175.71242497514393,175.9692946052173,173.90441795569848,174.23045349121094,1262000
2025-01-13,173.0843812380974,174.61575469201577,172.74847134057515,174.52682495117188,1901100
2025-01-14,175.19866177482714,175.20853615707875,173.14365961203941,174.51695251464844,1012000
2025-01-15,176.7102772177838,177.74766025324436,176.56208610217226,177.29318237304688,1138200
2025-01-16,177.73775178233137,178.24163167229614,177.10544463103915,177.31292724609375,869900
2025-01-17,178.9628684411249,179.17035107352086,178.26139533438828,178.51828002929688,1840500
2025-01-21,179.33830806939275,180.1089320121144,179.0320363838743,179.9508514404297,1063100
2025-01-22,181.21545878761376,181.99597215771144,180.94869971773548,181.51185607910156,902100
2025-01-23,181.0376300153065,182.440561118916,180.96846411440967,182.3911590576172,1208900
2025-01-24,182.48996756536962,182.61839483736156,181.60077566680178,181.88729858398438,775200
2025-01-27,178.35031129012916,180.39542385660278,178.31078361301746,180.3559112548828,677700
2025-01-28,180.45472636212162,181.9663361090613,179.7532682836824,181.5019989013672,905700
2025-01-29,181.45257986996896,181.56125837447493,180.247241938318,180.94869995117188,3288400
2025-01-30,181.58102142835554,183.04324416321498,181.50199621467084,182.63816833496094,1429500
2025-01-31,183.24082938812265,183.61626697608727,181.0277466162468,181.15618896484375,2191700
2025-02-03,178.45900657437892,181.0672757195815,178.06380514304936,180.2670135498047,1249800
2025-02-04,180.00026060704454,181.31427714466813,179.83230564627374,181.11668395996094,807100
2025-02-05,180.62269546328545,181.94658639843624,180.06941343441926,181.9070587158203,1862400
2025-02-06,181.99597392957207,182.51960261696172,181.21546055187557,182.1441650390625,1305300
2025-02-07,182.47019845884273,182.7468319103082,180.58315128425198,180.7115936279297,1001000
2025-02-10,181.7489840980326,182.11453222923404,181.4328229545339,182.03549194335938,1096900
2025-02-11,181.36367067025682,182.48007889521392,181.36367067025682,182.2034454345703,681900
2025-02-12,180.31638348115968,181.79835478882748,180.17806676212635,181.64028930664062,963800
2025-02-13,182.0947669671122,183.59650223621932,181.83789734656995,183.56686401367188,1739600
2025-02-14,183.45819313892983,183.65578632259835,182.84564974693936,182.88516235351562,751700
2025-02-18,183.30010050196134,183.35937694562256,182.46031068238054,183.34950256347656,1277000
2025-02-19,183.0234859231305,183.97195434570312,182.7863650486388,183.97195434570312,890500
2025-02-20,183.67553071559215,183.90276209898147,182.67766036932358,183.46804809570312,913600
2025-02-21,183.37913630963382,183.37913630963382,180.36579153546273,180.4053192138672,1060800
2025-02-24,181.0475183175463,181.42295592181233,179.70386355402923,179.83230590820312,899000
2025-02-25,179.466747860758,180.3065377654396,178.3404500908828,179.64459228515625,1313400
2025-02-26,179.75326418637425,180.85979807384132,178.69611728821704,179.35806274414062,897900
2025-02-27,180.24723982940318,180.30651627200518,176.700391976722,176.789306640625,8412200
2025-02-28,176.6905116897723,179.51613784512813,175.96928980836202,179.38771057128906,2606400
2025-03-03,179.64458686030775,180.29665793775345,175.910019890055,176.94740295410156,2434900
2025-03-04,175.71242157246454,177.55006677997108,174.09213338442385,175.12950134277344,2011700
2025-03-05,175.13938646882212,177.54017293073215,174.11187784305375,176.9967803955078,1704600
2025-03-06,175.03072485434228,176.4237817403479,173.34127064093633,174.10202026367188,2249500
2025-03-07,173.4795643820605,175.2184204320444,171.75059778942838,174.7046661376953,2098300
2025-03-10,172.4520655420425,173.34124230348857,169.44859522596474,170.80213928222656,1185400
2025-03-11,170.14021278365814,170.75275617283748,167.69000907615373,168.69775390625,2518200
2025-03-12,170.48599038346305,170.54526682842226,167.75916838758843,169.0534210205078,2190500
2025-03-13,168.73724973117427,168.73724973117427,165.73379445587662,166.1388702392578,2020000
2025-03-14,167.53193211483392,169.64621068407925,167.30468564857935,169.32017517089844,1198400
2025-03-17,169.33004675123732,171.70119489372883,169.33004675123732,171.01950073242188,970600
2025-03-18,170.22833198655937,170.48578315450501,168.5746702061843,169.28762817382812,2089700
2025-03-19,169.45597192246427,171.92160450123035,169.4262665981074,170.89178466796875,2371700
2025-03-20,169.79263148490574,171.93150535902748,169.44604924353044,170.2481231689453,1347500
2025-03-21,168.7528915074738,170.04017748511586,168.28748799932995,169.92135620117188,1350900
2025-03-24,171.6245477582433,173.1989903551518,171.52551993939014,172.86231994628906,854000
2025-03-25,173.35741487379678,173.58516070740694,172.6543536793621,173.12965393066406,1084500
2025-03-26,172.98111475472436,173.4960321367748,171.20861679151136,171.66412353515625,1040000
2025-03-27,171.2878525668342,172.49591936290642,170.70362775335485,171.37698364257812,928900
2025-03-28,171.01058992072788,171.18883695966966,167.75278040921165,167.95082092285156,1179300
2025-03-31,166.17834691702078,169.7629302692293,165.54459306385505,169.2183074951172,3072200
2025-04-01,168.61426546471068,170.05007807985416,167.6042391997071,169.6143798828125,1278300
2025-04-02,168.12905128675712,171.36706729342484,167.9508193589976,170.57489013671875,1616400
2025-04-03,164.44546512979477,165.70303076387867,162.85121398538655,162.99974060058594,2361800
2025-04-04,159.0388736757742,159.94987219402842,153.9293464516528,153.96896362304688,3771500
2025-04-07,149.29511994833473,158.79130362544157,146.88888319177488,153.07774353027344,4311300
2025-04-08,158.0981514643515,159.08836910081692,148.77030314199007,150.92897033691406,3128700
2025-04-09,149.92885192250523,165.16830033258066,149.88923475678206,164.029541015625,3466000
2025-04-10,161.3163786164938,161.61344696586198,154.64230548672083,159.12799072265625,4111300
2025-04-11,158.7319095845285,162.8017051731414,157.84070453686556,161.85108947753906,2062700
2025-04-14,164.8217355173429,164.95046865524463,161.831273789599,163.23739624023438,2014700
2025-04-15,163.39580657607954,164.54446265941584,162.52442533141237,162.83139038085938,1508200
2025-04-16,161.09852543094564,162.05903784090623,157.90012638339383,159.43495178222656,1734600
2025-04-17,159.9003592466927,161.2272625249498,158.9002447510697,159.85084533691406,1457900
2025-04-21,158.26647999262,158.54373971040684,154.60267791370424,156.3157501220703,1667400
2025-04-22,157.96942225860812,160.73213799427128,157.81098380655467,160.18751525878906,2565300
2025-04-23,163.92061072165862,165.06926673497415,161.46487536625938,162.06890869140625,1241300
2025-04-24,162.48482038359452,165.29703505329323,162.01941685120147,165.18812561035156,877300
2025-04-25,164.95045862252644,166.26744991553753,164.14838474028053,166.08920288085938,1556700
2025-04-28,166.2278353455933,166.74275276440477,164.53457159206383,166.2377471923828,777600
2025-04-29,165.82186518297965,167.58445150671466,165.68323530727656,167.2378692626953,968800
2025-04-30,165.05938912716036,168.08945284036733,163.6631785582833,167.71316528320312,2175700
2025-05-01,168.94103526752835,169.41633551279145,167.6735578738118,167.75277709960938,1304800
2025-05-02,169.72329967526107,171.07990813430524,169.72329967526107,170.59469604492188,1541700
2025-05-05,169.4856595911523,170.9313689243319,169.40644036461168,170.02037048339844,1108400
2025-05-06,168.55484298239608,169.7232925110082,168.129041552641,168.36669921875,2539100
2025-05-07,168.86183289731332,169.88175597829078,167.57454679127144,169.2975311279297,1491000
2025-05-08,170.32732866851717,171.50569006277723,169.2083930239061,169.79261779785156,1041200
2025-05-09,170.30755660462532,170.54519919500828,168.97075659562586,169.24801635742188,810700
2025-05-12,174.28820134131016,174.68429746294237,172.81278672810618,174.61497497558594,1268200
2025-05-13,174.53576699392926,175.7141284787155,174.34763832224806,174.9219512939453,1770500
2025-05-14,175.26851643505924,175.46655693455045,174.58526386872114,174.9912567138672,1142900
2025-05-15,174.2882215900599,176.37758165715445,174.2882215900599,176.18943786621094,942900
2025-05-16,176.27854957249792,177.45691098876756,176.01118657741034,177.38758850097656,749100
2025-05-19,175.60519040713496,178.09064632186573,175.60519040713496,177.9123992919922,1043800
2025-05-20,177.38759777775778,177.55593297323935,176.3676747577957,177.20936584472656,2310200
2025-05-21,175.93198099516064,177.1499445635272,174.0505733656668,174.3971405029297,2373400
2025-05-22,174.15949304164067,175.09030009251777,173.65447234706704,174.10008239746094,1312600
2025-05-23,171.5354012084639,173.08013834231735,171.3076553770682,172.30776977539062,1292400
2025-05-27,174.45653597440634,175.8428497314453,173.81290055438535,175.8428497314453,813200
2025-05-28,175.79333725668278,176.30825466259842,174.43674391847657,174.66448974609375,1519200
2025-05-29,176.25873382155592,176.25873382155592,174.14956548628479,175.1595916748047,2050100
2025-05-30,174.9120370549936,175.82303543799358,173.5752372451062,175.3279266357422,1167200
2025-06-02,174.92195612743598,176.1597282911159,173.92184165861107,176.1102294921875,1042700
2025-06-03,176.08051827362664,177.3182903958644,175.6052028998308,177.20936584472656,1254900
2025-06-04,177.47672183028766,178.3679268646168,177.47672183028766,177.87281799316406,855300
2025-06-05,178.16985110624947,178.74417914541397,176.88258027347317,177.4073944091797,1310800
2025-06-06,178.6253724273494,179.10067269834724,177.95203163589605,178.63526916503906,652300
2025-06-09,178.87292511764613,179.05117216099075,177.9817352294922,177.9817352294922,910000
2025-06-10,178.12036409172907,179.46706076342758,178.12036409172907,179.3779296875,1182000
2025-06-11,179.64528004305345,179.9522450898416,178.18965892287835,178.80360412597656,1270800
2025-06-12,178.4471324208982,179.41754150390625,178.3580013476298,179.41754150390625,932300
2025-06-13,177.56584561382437,178.21937781404895,176.09041579809522,176.5360107421875,1251900
2025-06-16,177.63555557217828,178.8661090062048,177.55616356264647,178.14166259765625,923000
2025-06-17,177.43707952713575,177.85387621188093,176.2561480157858,176.4347686767578,901300
2025-06-18,176.79203348347545,177.0500613070246,174.98591443102086,175.2340087890625,1341400
2025-06-20,175.81949890236106,175.8492690124145,173.8645142489731,174.30116271972656,1103700
2025-06-23,174.32103160571936,176.33555667681108,173.8744647686385,176.24624633789062,978400
2025-06-24,177.4767709223588,178.46914832426305,177.09967780651988,178.24090576171875,974500
2025-06-25,178.48900170580876,178.54854192765822,177.64547484966786,178.0027313232422,1032700
2025-06-26,178.42946991073845,179.1241311025852,177.91342939287586,178.9951171875,975300
2025-06-27,179.50123106439273,180.91040517183487,179.28290682243207,180.205810546875,1126400
2025-06-30,180.8508566883703,181.7439902610622,180.38443811480454,181.4264373779297,1095200
2025-07-01,181.06920706318098,182.4684478434242,181.0394218068124,182.03179931640625,1450100
2025-07-02,181.7340947460237,182.5577698805315,181.66462105327395,182.5379180908203,1420600
2025-07-03,182.82569382763413,183.84784139227426,182.82569382763413,183.56005859375,615400
2025-07-07,183.06386399865366,183.31195835381607,181.34705530082337,182.20050048828125,1379200
2025-07-08,182.3791349158295,182.87532366359102,181.9722565084701,182.40890502929688,1198600
2025-07-09,182.79592392931406,183.63945082188698,182.48828934148668,183.53028869628906,943000
2025-07-10,183.4707332112478,184.05623222599175,183.02415128027928,183.5203399658203,686100
2025-07-11,182.71653930841745,182.8157831147866,182.22035056152953,182.45852661132812,1169300
2025-07-14,182.2104166769632,182.67683527060365,181.98217411278094,182.49819946289062,790200
2025-07-15,183.31194959053403,183.31194959053403,181.20811440492395,181.2279510498047,1407800
2025-07-16,181.5752993543825,182.16079840316516,180.16612522261917,181.982177734375,2614300
2025-07-17,182.0317769595247,183.27224869416403,181.90277819600672,183.0737762451172,1649200
2025-07-18,183.45090291479016,183.45090291479016,182.2997413952845,182.62722778320312,2240000
2025-07-21,182.90507433159414,183.8081413907059,182.83561578838098,183.0142364501953,884900
2025-07-22,183.23255793647772,183.60966618461603,182.7859911461691,183.42111206054688,1582300
2025-07-23,184.18526769709217,184.83030700683594,183.6295235845304,184.83030700683594,998400
2025-07-24,184.8402259724531,185.2173342645245,184.53259137312278,184.73106384277344,1446000
2025-07-25,184.9791531754823,185.61427414654705,184.8898428379447,185.46542358398438,890000
2025-07-28,185.683733302724,185.9516794368413,185.0089088061465,185.3562469482422,908900
2025-07-29,185.3165636203094,185.42572574147704,184.45318497380995,184.61196899414062,991200
2025-07-30,184.74097270236896,184.90967503622574,183.07377086591248,183.86767578125,1598800
2025-07-31,184.7806844590317,185.1478744249311,182.41883634442252,182.71653747558594,1796900
2025-08-01,181.68446864783115,181.9424813382037,180.265360994586,180.940185546875,1466600
2025-08-04,181.89285331905512,184.086014112138,181.89285331905512,184.03639221191406,1087300
2025-08-05,183.63945814584935,183.74862027580093,182.39898627934468,182.47837829589844,1089900
2025-08-06,182.95470486840676,184.21502845313483,182.82569095601974,183.9768524169922,1195400
2025-08-07,184.38373952249466,184.40359131206512,181.88294402337092,182.71653747558594,1306800
2025-08-08,183.19287909679352,184.35395886938505,183.19287909679352,184.23486328125,966100
2025-08-11,184.18525898520878,184.69136602849315,183.55013802908647,183.88754272460938,864200
2025-08-12,184.5027987375752,185.87228435320574,184.16539406610818,185.8028106689453,854100
2025-08-13,186.34862654958755,187.30131551417634,186.34862654958755,187.26161193847656,704000
2025-08-14,186.41810087247336,187.37077469783833,186.28908696472453,187.17230224609375,932700
2025-08-15,187.20207576417081,187.44025179608605,186.4776444880022,186.67611694335938,716200
2025-08-18,186.54711839225584,187.07307725637108,186.47765984127707,186.6662139892578,624000
2025-08-19,186.78528291321,187.22193140947795,185.84252737398316,186.12039184570312,1211800
2025-08-20,186.1501646275259,186.52727290561688,184.721138671053,185.7234344482422,3373700
2025-08-21,185.01885900162816,185.73337199556644,184.54252205316214,185.137939453125,823300
2025-08-22,185.67382775323816,188.30362195009536,185.67382775323816,187.926513671875,712200
2025-08-25,187.50970831467797,187.78757277767028,186.9738311767578,186.9738311767578,758900
2025-08-26,187.03336694389915,187.6982579746863,186.89443471571192,187.61886596679688,665100
2025-08-27,187.4303251648943,188.11506803195002,187.4303251648943,187.90667724609375,633500
2025-08-28,188.17462115360027,188.39294542016066,187.4005678966969,188.2440948486328,659600
2025-08-29,187.77765072471993,188.025745071926,187.0631377933683,187.50970458984375,675400
2025-09-02,185.31656811565998,186.26924197579837,184.77075749658172,186.179931640625,992900
2025-09-03,186.75550512941783,187.2715456167606,186.3883303374026,187.23184204101562,887400
2025-09-04,187.28146791508215,188.8990479552861,187.16238747027418,188.8791961669922,858900
2025-09-05,188.6707978415408,189.18683836061265,186.8944488509072,187.7776641845703,1321900
2025-09-08,188.3135380325553,188.50209216942184,187.84711942319433,188.26393127441406,1093200
2025-09-09,188.29371459307396,188.67080775077798,187.70820035266348,188.55172729492188,957300
2025-09-10,189.0082153226183,189.0082153226183,187.65858138825436,188.125,1370200
2025-09-11,188.6013384970664,190.2982954666406,188.59140503132264,190.10975646972656,1082500
2025-09-12,189.990650717181,189.990650717181,189.27613777584347,189.35552978515625,1141000
2025-09-15,189.70286369426682,190.04026836944888,189.51430956917181,189.98072814941406,948900
2025-09-16,189.89021929071347,190.13892294540912,189.34306821444977,189.80067443847656,13653700
2025-09-17,189.93994657684075,191.16357947892132,189.0844205830278,190.29808044433594,3811600
2025-09-18,191.3426247511801,192.15837995924184,190.85517534215,191.0242919921875,4099300
2025-09-19,191.73060923914042,191.90968375648663,190.71590929961982,191.71072387695312,1500900
2025-09-22,191.36254205466605,192.84482131200946,191.32275614868138,192.77517700195312,1552500
2025-09-23,192.52646958909963,192.9940336685462,191.53165498256072,191.86988830566406,1556700
2025-09-24,191.9295642545784,191.94946479592713,190.9049064802664,191.20335388183594,1162500
2025-09-25,190.30804443359375,190.66617831262127,189.38285892124478,190.30804443359375,1539400
2025-09-26,190.5766452498524,191.68087491258476,190.32794159327307,191.60130310058594,1036900
2025-09-29,192.29767438974292,192.74533794516606,191.92958264800964,192.35736083984375,1336900
2025-09-30,192.04896168437952,193.6108127139164,191.9693746947705,193.49143981933594,1080300
2025-10-01,192.8249063653038,195.00355266213467,192.71547615743717,194.82447814941406,2328500
2025-10-02,195.14283698949527,195.44128440758547,194.37682549165245,195.341796875,2024000
2025-10-03,195.33184476176166,196.4758754329226,195.33184476176166,195.4512176513672,1474900
2025-10-06,195.8889467604996,196.34655297642706,195.3616962362501,195.78945922851562,1483500
2025-10-07,195.99837957927332,196.25702591433728,194.4862571150797,194.79464721679688,1223400
2025-10-08,195.0930954214482,195.77951993689027,194.91402089670981,195.6700897216797,1005100
2025-10-09,195.86905510005784,195.98842800011877,194.36689044884608,194.75486755371094,1041100
2025-10-10,195.10303446234875,195.46116832547636,189.91010103683138,190.01953125,1424000
2025-10-13,191.79029218925896,192.32750055184005,191.0740396719267,191.8798370361328,874000
2025-10-14,190.10908303171954,192.84482328101097,189.75094915553473,192.02906799316406,1099100
2025-10-15,193.32233136854074,194.23755901841193,191.17352809684314,192.70555114746094,968500
2025-10-16,193.13330553504554,193.15320607732096,190.2383914104489,191.2928924560547,1565400
2025-10-17,190.66617874532972,192.81498202437157,190.66617874532972,192.45684814453125,1309700
2025-10-20,193.26263992236142,194.95382173556848,193.26263992236142,194.59568786621094,765400
2025-10-21,194.34697984471558,195.5308116412583,194.2474923133705,195.1129913330078,1041400
2025-10-22,194.79464363862076,195.10303373467315,192.97413110615085,193.83963012695312,1752400
2025-10-23,193.92915049355162,195.48105876030684,193.92915049355162,195.07318115234375,1504500
2025-10-24,196.09784921233498,196.4559830757368,195.77951643357008,195.83920288085938,822800
2025-10-27,197.4806470389474,198.2367158738915,197.1623142502867,198.1471710205078,1147200
2025-10-28,198.5550488572892,198.63463584944907,197.81889574422684,198.09744262695312,1534900
2025-10-29,198.4953584158519,198.93307927409433,196.60521672398653,197.29164123535156,4191900
2025-10-30,196.17743047914811,197.19214559246356,195.68002319335938,195.68002319335938,1446300
2025-10-31,196.29681961098794,196.29681961098794,194.59568000534205,195.2821044921875,2342300
2025-11-03,195.98841200229762,196.05805630809292,194.05848449695594,195.00355529785156,1333000
2025-11-04,193.2825189964163,194.43650755787235,193.2128898689085,193.51133728027344,1205500
2025-11-05,193.26264374978027,195.3219021546184,193.24274320673672,194.27734375,1211500
2025-11-06,194.02863318076848,194.02863318076848,191.83010141225617,192.267822265625,1324400
2025-11-07,191.6013075981168,192.2479310485349,189.91011054994598,192.20814514160156,1772400
2025-11-10,193.7799166609358,195.1030218145054,193.29246725360213,194.8941192626953,1166000
2025-11-11,194.3071868693403,195.6999211794951,194.3071868693403,195.50096130371094,1078500
2025-11-12,196.17743578155668,196.26696545229873,195.27215085383276,195.98841857910156,1099600
2025-11-13,195.331858000787,195.7397204611381,193.47154432690976,193.89932250976562,1971400
2025-11-14,191.94947751527337,194.4962005087143,191.81020407593417,193.3720703125,2055200
2025-11-17,192.5961153981663,193.610815375381,190.53684186034874,191.32275390625,1302700
2025-11-18,190.28814146356441,191.20336910281424,188.70638984289351,190.07923889160156,28135600
2025-11-19,190.3080432360586,191.95943917783106,189.86037968500787,190.75570678710938,4873700
2025-11-20,193.24274043128642,193.97890871665697,188.23882409420867,188.3780975341797,4122300
2025-11-21,188.83572422083375,192.50657752980527,188.83572422083375,190.98451232910156,4583500
2025-11-24,191.66098970694784,193.0935251987689,191.0243089527681,192.67568969726562,1851400
2025-11-25,192.5762023979822,195.22241274392906,192.01910867876506,194.9737091064453,2470000
2025-11-26,195.75961767312225,196.88376303952322,195.60044369245787,196.31671142578125,1368200
2025-11-28,196.5753649611546,197.18220245560067,196.2968180961301,197.05287170410156,696100
2025-12-01,195.7994209525787,197.61991835054073,195.73971932441074,196.64500427246094,1540600
2025-12-02,196.91359733129724,197.83876759006822,196.60520724504025,197.4010467529297,1586300
2025-12-03,196.94344791757973,198.34614014912978,196.87380360921932,198.0874786376953,1577800
2025-12-04,198.64457810547555,198.65453596676585,197.57019166278562,198.2466583251953,1427800
2025-12-05,198.385918303077,199.4404193109573,198.385918303077,198.72415161132812,1407500
2025-12-08,199.02261139601575,199.02261139601575,197.15235504401804,197.52044677734375,1428500
2025-12-09,197.36126400886576,197.82882807605188,197.2518337978293,197.38116455078125,1655700
2025-12-10,197.27175014052187,198.763972130723,196.8539298048256,198.3063507080078,1518500
2025-12-11,198.15712716451134,199.96768188476562,197.7293489832371,199.96768188476562,1642600
2025-12-12,200.03733014220524,200.6043665950226,198.05764353888344,198.4754638671875,3550600
2025-12-15,199.4802236791636,199.6990841009693,198.02778771442277,198.65452575683594,1896800
2025-12-16,198.20648981378844,198.52579959830211,196.74959609810378,197.76742553710938,1893600
2025-12-17,197.89715762484767,198.2763370507451,195.9413299560547,195.9413299560547,1757900
2025-12-18,197.66763742892854,198.6954400894476,196.8992901524758,197.34832763671875,1557900
2025-12-19,197.44809789390263,198.74532908690807,197.44809789390263,198.41603088378906,1262600
2025-12-22,199.28418512134704,199.57356008391685,199.05466456434746,199.44383239746094,987300
2025-12-23,198.9349332732411,199.8330082391084,198.9349332732411,199.7332305908203,922700
2025-12-24,199.6833338317961,200.74107130472584,199.6833338317961,200.56146240234375,570200
2025-12-26,200.6213257552446,200.9206891427636,200.22216949646787,200.6013641357422,629700
2025-12-29,199.87292399148149,200.63129804033014,199.48375615735128,200.07249450683594,1054800
2025-12-30,199.8729256195191,200.2620934568192,199.58353542758178,199.67335510253906,881300
2025-12-31,199.79309729730903,199.79309729730903,198.1665678688736,198.19650268554688,937700
2026-01-02,199.4637937206463,199.5236633523819,197.75743308491062,198.76528930664062,1995300
2026-01-05,199.68332696450975,201.619192941411,199.5535992775253,200.75103759765625,1279500
2026-01-06,201.0903203446,202.65696484977224,200.91069622560497,202.47735595703125,1137100
2026-01-07,202.2777863087672,202.76673178081876,201.45952741277657,201.4994354248047,1705200
2026-01-08,201.11026873662516,202.29773384906406,200.79095895982672,201.97842407226562,1481100
2026-01-09,202.64699309942557,203.9741590904136,202.3875529548637,203.6348876953125,1058800
2026-01-12,202.79667258630158,204.04400736001642,202.55719405455125,203.79454040527344,974000
2026-01-13,203.87437450994523,203.91429774996516,202.4474308174561,203.09603881835938,975000
2026-01-14,202.42746072220214,202.6769276699902,201.01049028591638,202.17799377441406,1117700
2026-01-15,204.02405479941683,204.21363688923708,202.78669325984234,203.05612182617188,1518700
2026-01-16,203.41536778707584,203.44530260454522,202.36760349688296,202.8765106201172,1010400
2026-01-20,199.89289260010233,201.03046132627733,198.88503633900322,199.1045684814453,1515300
2026-01-21,199.7032945152974,202.4474310591337,199.40393111980973,201.53936767578125,1725900
2026-01-22,202.94636841757932,203.20580857739876,201.88863093167427,202.19796752929688,1119200
2026-01-23,202.2578369340445,202.92640656633222,201.76887620613778,202.2478485107422,901100
2026-01-26,202.5971040855217,203.63489515429086,202.55719607191736,203.2956085205078,1092700
2026-01-27,203.53510672417323,204.14380672214685,203.38543263707115,203.70474243164062,1015300
2026-01-28,203.99410467164998,204.43316893474156,203.25569225304514,203.83445739746094,6841100
2026-01-29,204.59284177057418,205.04187925278214,201.5094338029907,204.303466796875,3248600
2026-01-30,202.78670062560676,203.4353086213901,201.0304587349631,201.9884033203125,2173800
2026-02-02,201.36973091931355,203.64486835112825,201.36973091931355,203.2956085205078,1481000
2026-02-03,202.99624863745316,203.05613349827746,199.71327012311104,200.94064331054688,2024600
2026-02-04,201.62917353922046,202.30773158883028,200.05254052311034,201.1901092529297,3069200
2026-02-05,199.66336403938791,200.2820524279756,198.4758989236156,198.815185546875,2079400
2026-02-06,200.44169725811201,203.5949631154917,200.44169725811201,203.20579528808594,2733300
2026-02-09,202.94636270869427,204.044008178212,202.60707607692984,203.594970703125,1198600
2026-02-10,203.7845635631669,204.18370459311384,202.97629308045904,203.1858367919922,1610600
2026-02-11,204.3533518664285,204.68265008660015,202.45740902741562,203.35548400878906,966400
2026-02-12,203.5949749667418,203.9641811965722,200.13237233041173,200.31199645996094,2571900
2026-02-13,201.26994303960464,202.71684838217237,200.40180287931503,201.31983947753906,2255800
2026-02-17,201.01049481808602,202.37756885038664,199.65339398247028,201.8087921142578,2688100
2026-02-18,202.47735668151222,203.74463781039657,201.9784227871078,203.05612182617188,1817100
2026-02-19,202.07821139191464,202.70687300536713,201.4096417642968,202.59710693359375,1694200
2026-02-20,201.88862985107247,204.41323428259864,201.88862985107247,203.95420837402344,2213200
2026-02-23,203.4951727471507,204.3134316501514,201.3397898753221,201.8287353515625,1782000
2026-02-24,201.82873458709446,203.7346657284464,201.33978911270606,203.53509521484375,1259200
2026-02-25,204.19370390891808,205.1217137048651,204.19370390891808,205.01194763183594,1398600
2026-02-26,205.08179305533864,205.21150551455975,202.83659052136642,204.3633270263672,1666400
2026-02-27,202.76673827671317,204.54294178082293,202.6569722073017,204.42320251464844,2188400
2026-03-02,202.35761643753892,204.88223612909445,202.09817627563734,204.03404235839844,2951200
2026-03-03,200.75103921475255,202.43743825411693,199.0646554016426,201.85867309570312,3568500
2026-03-04,202.22788992802134,203.46523624252697,201.61918996721468,203.0062255859375,2112600
2026-03-05,201.8387230531191,202.60707029196683,199.43385801411776,201.24996948242188,2448800
2026-03-06,198.6754839434443,199.51368923638827,197.69756254208883,198.23641967773438,2682000
2026-03-09,196.16085970846197,200.5714336867616,195.3825240197182,200.2820587158203,3126400
2026-03-10,199.87292792839867,201.788832320797,198.98482617526213,199.85296630859375,3097900
2026-03-11,199.62345795331996,200.2421311216234,198.4958624583436,199.09458923339844,1797700
2026-03-12,197.82729089463535,197.82729089463535,195.69185441660093,195.80162048339844,2853600
2026-03-13,196.39036623851686,197.4381305108826,194.46448862489873,194.73390197753906,2775000
2026-03-16,196.1808181434736,197.2086207728532,195.781661882486,196.55999755859375,2161500
2026-03-17,197.27000427246094,198.13999938964844,196.72999572753906,196.8800048828125,1465500
2026-03-18,196.08999633789062,196.61000061035156,194.02000427246094,194.0800018310547,1518800
2026-03-19,192.5800018310547,195.02999877929688,192.3699951171875,194.2100067138672,3629700
2026-03-20,193.94000244140625,194.1300048828125,190.77999877929688,191.88999938964844,1860200
2026-03-23,194.50999450683594,196.08999633789062,193.6300048828125,193.9499969482422,2546200
2026-03-24,192.75999450683594,194.55999755859375,192.22999572753906,193.3000030517578,2198700
2026-03-25,194.6999969482422,195.02999877929688,193.1300048828125,194.1199951171875,2117000
2026-03-26,192.47999572753906,193.44000244140625,190.11000061035156,190.14999389648438,2171500
2026-03-27,189.39999389648438,189.75,186.9499969482422,187.3000030517578,2664100
2026-03-30,188.77999877929688,189.22000122070312,185.88999938964844,186.49000549316406,3147900
2026-03-31,188.47000122070312,192.08999633789062,188.25,191.80999755859375,3552700
2026-04-01,192.4499969482422,194.02999877929688,192.25,192.77000427246094,1841100
2026-04-02,190.2899932861328,193.97000122070312,190.2899932861328,193.16000366210938,1696200
2026-04-06,193.10000610351562,194.13999938964844,192.92999267578125,194.02999877929688,1680400
2026-04-07,193.32000732421875,193.60000610351562,191.49000549316406,193.38999938964844,2380300
2026-04-08,198.5800018310547,199.27000427246094,197.83999633789062,199.00999450683594,1240100
2026-04-09,198.80999755859375,200.6300048828125,198.42999267578125,200.25,1111900
2026-04-10,200.91000366210938,200.92999267578125,199.2899932861328,199.47000122070312,687300
2026-04-13,199.0,201.32000732421875,198.74000549316406,201.25,891600
2026-04-14,202.0,203.2899932861328,201.69000244140625,203.27000427246094,1896800
2026-04-15,203.27000427246094,204.47000122070312,202.72000122070312,204.3699951171875,913400
2026-04-16,204.82000732421875,204.83999633789062,203.77000427246094,204.32000732421875,712665