raw_data/ADBE.csv

Date,Open,High,Low,Close,Volume
2013-01-02,37.91999816894531,38.72999954223633,37.91999816894531,38.34000015258789,6483800
2013-01-03,38.13999938964844,38.29999923706055,37.65999984741211,37.75,3906000
2013-01-04,37.880001068115234,38.189998626708984,37.619998931884766,38.130001068115234,3809300
2013-01-07,37.810001373291016,38.209999084472656,37.70000076293945,37.939998626708984,3632100
2013-01-08,37.779998779296875,38.20000076293945,37.75,38.13999938964844,3080900
2013-01-09,38.15999984741211,38.709999084472656,38.099998474121094,38.65999984741211,4083100
2013-01-10,38.75,38.779998779296875,38.09000015258789,38.619998931884766,3645200
2013-01-11,38.650001525878906,38.72999954223633,37.88999938964844,38.09000015258789,3511300
2013-01-14,37.9900016784668,38.20000076293945,37.810001373291016,38.15999984741211,3048600
2013-01-15,37.86000061035156,38.459999084472656,37.84000015258789,38.150001525878906,2968100
2013-01-16,38.119998931884766,38.27000045776367,37.810001373291016,37.880001068115234,2640700
2013-01-17,37.7599983215332,38.09000015258789,37.709999084472656,37.72999954223633,4089500
2013-01-18,37.810001373291016,37.9900016784668,37.36000061035156,37.97999954223633,5561400
2013-01-22,37.869998931884766,38.02000045776367,37.56999969482422,37.95000076293945,2475400
2013-01-23,37.939998626708984,38.279998779296875,37.88999938964844,38.25,3309000
2013-01-24,38.150001525878906,38.70000076293945,37.9900016784668,38.11000061035156,2605600
2013-01-25,38.04999923706055,38.529998779296875,38.02000045776367,38.31999969482422,3273000
2013-01-28,37.90999984741211,38.40999984741211,37.900001525878906,38.2400016784668,3536100
2013-01-29,38.11000061035156,38.560001373291016,37.810001373291016,38.52000045776367,2935900
2013-01-30,38.5,38.5099983215332,37.880001068115234,37.939998626708984,2693600
2013-01-31,38.0,38.22999954223633,37.68000030517578,37.83000183105469,3291900
2013-02-01,38.20000076293945,38.47999954223633,37.90999984741211,38.34000015258789,2416100
2013-02-04,38.189998626708984,38.439998626708984,37.81999969482422,38.099998474121094,2928000
2013-02-05,38.20000076293945,38.56999969482422,38.0099983215332,38.5099983215332,2355600
2013-02-06,38.36000061035156,38.650001525878906,38.2599983215332,38.400001525878906,2567800
2013-02-07,38.2599983215332,38.38999938964844,37.65999984741211,38.06999969482422,3110300
2013-02-08,38.310001373291016,39.45000076293945,38.150001525878906,39.119998931884766,5104600
2013-02-11,38.9900016784668,39.04999923706055,38.529998779296875,38.63999938964844,2333800
2013-02-12,38.54999923706055,39.130001068115234,38.119998931884766,38.88999938964844,3279500
2013-02-13,38.900001525878906,39.150001525878906,38.66999816894531,38.810001373291016,2491000
2013-02-14,38.70000076293945,38.91999816894531,38.29999923706055,38.61000061035156,4929700
2013-02-15,38.5099983215332,38.7599983215332,38.380001068115234,38.630001068115234,2367900
2013-02-19,38.58000183105469,39.0,38.52000045776367,38.9900016784668,2056500
2013-02-20,39.04999923706055,39.279998779296875,38.75,38.77000045776367,3129600
2013-02-21,38.81999969482422,38.81999969482422,38.29999923706055,38.34000015258789,2872700
2013-02-22,38.540000915527344,38.869998931884766,38.369998931884766,38.54999923706055,2835500
2013-02-25,38.65999984741211,39.09000015258789,38.099998474121094,38.11000061035156,2738700
2013-02-26,38.13999938964844,38.65999984741211,38.09000015258789,38.59000015258789,2925000
2013-02-27,38.31999969482422,39.75,38.099998474121094,39.599998474121094,5285300
2013-02-28,39.540000915527344,39.939998626708984,39.290000915527344,39.310001373291016,3637600
2013-03-01,39.29999923706055,39.880001068115234,38.959999084472656,39.83000183105469,2328200
2013-03-04,39.7400016784668,40.470001220703125,39.45000076293945,40.459999084472656,2423600
2013-03-05,40.7599983215332,41.4900016784668,40.68000030517578,41.459999084472656,4236600
2013-03-06,41.470001220703125,41.77000045776367,41.130001068115234,41.290000915527344,2835600
2013-03-07,41.400001525878906,41.59000015258789,41.20000076293945,41.5,2678600
2013-03-08,41.75,41.90999984741211,41.31999969482422,41.5,3330300
2013-03-11,41.119998931884766,41.540000915527344,40.959999084472656,41.47999954223633,4632400
2013-03-12,41.529998779296875,41.529998779296875,41.150001525878906,41.400001525878906,3454800
2013-03-13,41.5,41.810001373291016,41.29999923706055,41.59000015258789,2892500
2013-03-14,41.81999969482422,41.93000030517578,41.439998626708984,41.619998931884766,2762900
2013-03-15,41.45000076293945,41.790000915527344,41.31999969482422,41.380001068115234,5424200
2013-03-18,41.08000183105469,41.47999954223633,40.209999084472656,41.060001373291016,3311300
2013-03-19,41.099998474121094,41.369998931884766,40.4900016784668,40.75,4767400
2013-03-20,42.70000076293945,43.22999954223633,41.9900016784668,42.459999084472656,10733400
2013-03-21,41.9900016784668,42.630001068115234,41.900001525878906,42.18000030517578,5659400
2013-03-22,42.16999816894531,43.22999954223633,42.11000061035156,42.970001220703125,5619500
2013-03-25,42.900001525878906,43.41999816894531,42.40999984741211,42.4900016784668,5296600
2013-03-26,42.65999984741211,42.95000076293945,42.459999084472656,42.75,2125400
2013-03-27,42.599998474121094,42.880001068115234,42.380001068115234,42.65999984741211,1707000
2013-03-28,42.540000915527344,43.59000015258789,42.41999816894531,43.52000045776367,4075200
2013-04-01,43.36000061035156,43.779998779296875,43.22999954223633,43.380001068115234,3398000
2013-04-02,43.5,43.88999938964844,43.36000061035156,43.849998474121094,3371600
2013-04-03,43.779998779296875,43.84000015258789,43.4900016784668,43.70000076293945,5043100
2013-04-04,43.7400016784668,44.25,43.439998626708984,44.209999084472656,5109900
2013-04-05,43.41999816894531,43.86000061035156,43.209999084472656,43.380001068115234,4307900
2013-04-08,43.27000045776367,43.79999923706055,43.130001068115234,43.790000915527344,2814100
2013-04-09,43.709999084472656,44.2599983215332,43.34000015258789,44.16999816894531,2529400
2013-04-10,44.41999816894531,45.400001525878906,44.33000183105469,44.70000076293945,5795400
2013-04-11,45.040000915527344,45.529998779296875,44.79999923706055,45.209999084472656,5896300
2013-04-12,45.150001525878906,45.15999984741211,44.7400016784668,45.029998779296875,2817700
2013-04-15,44.810001373291016,45.459999084472656,44.59000015258789,44.599998474121094,3553100
2013-04-16,44.77000045776367,45.349998474121094,44.77000045776367,45.279998779296875,2226500
2013-04-17,44.86000061035156,45.16999816894531,44.5099983215332,44.900001525878906,3421200
2013-04-18,45.18000030517578,45.20000076293945,44.34000015258789,44.459999084472656,2995900
2013-04-19,44.599998474121094,44.810001373291016,44.310001373291016,44.7400016784668,2746900
2013-04-22,45.0,45.20000076293945,44.33000183105469,44.529998779296875,2026400
2013-04-23,44.84000015258789,45.36000061035156,44.439998626708984,44.869998931884766,2163800
2013-04-24,44.90999984741211,45.04999923706055,44.52000045776367,44.66999816894531,2223500
2013-04-25,44.75,45.209999084472656,44.560001373291016,45.04999923706055,2131900
2013-04-26,44.84000015258789,45.18000030517578,44.779998779296875,44.90999984741211,2300100
2013-04-29,44.88999938964844,45.59000015258789,44.81999969482422,45.060001373291016,3553200
2013-04-30,44.7599983215332,45.150001525878906,44.54999923706055,45.08000183105469,4313200
2013-05-01,45.13999938964844,45.72999954223633,44.61000061035156,44.709999084472656,3817600
2013-05-02,44.650001525878906,45.880001068115234,44.630001068115234,45.689998626708984,2738500
2013-05-03,46.0,47.16999816894531,45.81999969482422,47.0099983215332,4226500
2013-05-06,47.0,47.13999938964844,46.47999954223633,46.4900016784668,3078200
2013-05-07,46.459999084472656,46.68000030517578,45.290000915527344,45.599998474121094,6863000
2013-05-08,45.5099983215332,45.63999938964844,45.15999984741211,45.31999969482422,3318900
2013-05-09,45.220001220703125,45.25,43.470001220703125,43.970001220703125,9319000
2013-05-10,44.119998931884766,44.20000076293945,43.75,44.02000045776367,4571200
2013-05-13,43.97999954223633,44.0099983215332,43.4900016784668,43.61000061035156,2768000
2013-05-14,43.70000076293945,44.099998474121094,43.599998474121094,44.040000915527344,4305000
2013-05-15,44.060001373291016,45.11000061035156,43.95000076293945,45.06999969482422,3646000
2013-05-16,44.959999084472656,45.34000015258789,44.47999954223633,44.560001373291016,2609100
2013-05-17,44.599998474121094,44.7599983215332,44.33000183105469,44.61000061035156,3688200
2013-05-20,44.54999923706055,44.68000030517578,44.150001525878906,44.290000915527344,1491100
2013-05-21,44.209999084472656,44.47999954223633,43.88999938964844,44.02000045776367,1828200
2013-05-22,44.119998931884766,44.310001373291016,42.95000076293945,43.16999816894531,3026400
2013-05-23,42.65999984741211,43.13999938964844,42.56999969482422,42.77000045776367,3339700
2013-05-24,42.31999969482422,42.529998779296875,41.90999984741211,42.43000030517578,3766200
2013-05-28,42.779998779296875,43.130001068115234,42.650001525878906,42.90999984741211,2655900
2013-05-29,42.75,42.869998931884766,42.38999938964844,42.599998474121094,3280900
2013-05-30,42.650001525878906,43.380001068115234,42.5,43.189998626708984,2755500
2013-05-31,42.91999816894531,43.54999923706055,42.65999984741211,42.90999984741211,3133200
2013-06-03,42.97999954223633,43.47999954223633,42.7599983215332,43.459999084472656,2884800
2013-06-04,43.66999816894531,44.79999923706055,43.529998779296875,44.38999938964844,5249400
2013-06-05,44.38999938964844,44.58000183105469,43.810001373291016,43.84000015258789,3385600
2013-06-06,43.84000015258789,44.04999923706055,43.2599983215332,43.56999969482422,3760900
2013-06-07,43.86000061035156,44.40999984741211,43.65999984741211,44.119998931884766,2895300
2013-06-10,44.29999923706055,44.34000015258789,43.84000015258789,44.09000015258789,1833900
2013-06-11,43.599998474121094,43.849998474121094,43.099998474121094,43.119998931884766,2487100
2013-06-12,43.310001373291016,43.459999084472656,42.61000061035156,42.720001220703125,2124500
2013-06-13,42.7400016784668,43.36000061035156,42.38999938964844,43.29999923706055,2002400
2013-06-14,43.33000183105469,43.56999969482422,42.70000076293945,42.84000015258789,2320100
2013-06-17,43.220001220703125,43.7599983215332,42.970001220703125,43.38999938964844,2677100
2013-06-18,43.54999923706055,44.20000076293945,43.220001220703125,43.36000061035156,5433900
2013-06-19,46.43000030517578,46.439998626708984,45.349998474121094,45.779998779296875,12566000
2013-06-20,45.279998779296875,45.290000915527344,44.45000076293945,44.900001525878906,5488700
2013-06-21,44.91999816894531,45.0,44.22999954223633,44.77000045776367,6294400
2013-06-24,44.34000015258789,44.599998474121094,43.369998931884766,43.599998474121094,4492900
2013-06-25,44.040000915527344,44.439998626708984,43.459999084472656,44.369998931884766,3366300
2013-06-26,44.95000076293945,45.91999816894531,44.900001525878906,45.68000030517578,5356400
2013-06-27,45.900001525878906,46.27000045776367,45.59000015258789,45.93000030517578,2916500
2013-06-28,45.9900016784668,45.9900016784668,45.38999938964844,45.560001373291016,4052600
2013-07-01,45.22999954223633,47.189998626708984,44.880001068115234,46.2400016784668,6341400
2013-07-02,46.0,46.47999954223633,45.720001220703125,46.029998779296875,3025100
2013-07-03,45.709999084472656,46.81999969482422,45.65999984741211,46.41999816894531,1597300
2013-07-05,46.689998626708984,47.099998474121094,46.54999923706055,47.0,1614600
2013-07-08,47.029998779296875,47.4900016784668,46.439998626708984,46.630001068115234,2813100
2013-07-09,46.7599983215332,47.310001373291016,46.72999954223633,47.2599983215332,2578900
2013-07-10,47.09000015258789,47.33000183105469,46.63999938964844,47.25,2684700
2013-07-11,47.619998931884766,48.0,47.5,47.9900016784668,3293500
2013-07-12,48.349998474121094,48.630001068115234,48.08000183105469,48.38999938964844,4135700
2013-07-15,48.25,48.459999084472656,48.099998474121094,48.119998931884766,2122800
2013-07-16,48.04999923706055,48.130001068115234,47.36000061035156,47.4900016784668,2473100
2013-07-17,48.16999816894531,48.400001525878906,47.779998779296875,48.040000915527344,3135800
2013-07-18,48.040000915527344,48.52000045776367,48.0099983215332,48.189998626708984,2641600
2013-07-19,48.2599983215332,48.470001220703125,47.93000030517578,48.06999969482422,2764000
2013-07-22,48.52000045776367,48.52000045776367,47.91999816894531,48.279998779296875,1782900
2013-07-23,48.349998474121094,48.45000076293945,47.95000076293945,48.06999969482422,1708600
2013-07-24,48.380001068115234,48.58000183105469,47.650001525878906,47.79999923706055,2407400
2013-07-25,47.79999923706055,47.959999084472656,47.45000076293945,47.790000915527344,2242800
2013-07-26,47.77000045776367,47.86000061035156,47.400001525878906,47.63999938964844,2918000
2013-07-29,47.5099983215332,47.77000045776367,47.11000061035156,47.16999816894531,2352400
2013-07-30,47.189998626708984,47.5,47.119998931884766,47.36000061035156,2758000
2013-07-31,47.5,47.709999084472656,47.18000030517578,47.279998779296875,3813500
2013-08-01,47.619998931884766,47.81999969482422,47.40999984741211,47.70000076293945,3497600
2013-08-02,47.380001068115234,47.81999969482422,47.130001068115234,47.45000076293945,3761000
2013-08-05,47.45000076293945,47.84000015258789,47.349998474121094,47.630001068115234,2172200
2013-08-06,47.54999923706055,47.849998474121094,47.369998931884766,47.38999938964844,1642800
2013-08-07,47.16999816894531,47.47999954223633,46.83000183105469,47.099998474121094,2396700
2013-08-08,47.31999969482422,47.65999984741211,47.029998779296875,47.5099983215332,2974200
2013-08-09,47.380001068115234,47.77000045776367,47.09000015258789,47.18000030517578,1891300
2013-08-12,46.869998931884766,47.33000183105469,46.849998474121094,47.20000076293945,1807900
2013-08-13,47.369998931884766,47.40999984741211,46.91999816894531,47.13999938964844,1960300
2013-08-14,47.13999938964844,47.13999938964844,46.68000030517578,46.84000015258789,2115100
2013-08-15,46.369998931884766,46.38999938964844,45.70000076293945,45.869998931884766,2616800
2013-08-16,45.939998626708984,45.95000076293945,45.29999923706055,45.400001525878906,2829200
2013-08-19,45.439998626708984,45.52000045776367,44.880001068115234,44.88999938964844,2185800
2013-08-20,44.77000045776367,45.45000076293945,44.70000076293945,45.06999969482422,2213900
2013-08-21,45.0099983215332,45.5099983215332,44.79999923706055,45.13999938964844,2515500
2013-08-22,45.099998474121094,45.709999084472656,45.09000015258789,45.68000030517578,1699600
2013-08-23,45.849998474121094,45.880001068115234,45.40999984741211,45.77000045776367,2410900
2013-08-26,46.25,46.61000061035156,46.0099983215332,46.060001373291016,2590500
2013-08-27,45.54999923706055,45.880001068115234,45.27000045776367,45.5,2287600
2013-08-28,45.58000183105469,45.90999984741211,45.4900016784668,45.529998779296875,1971500
2013-08-29,45.5,46.13999938964844,45.349998474121094,45.93000030517578,1738900
2013-08-30,45.880001068115234,46.11000061035156,45.56999969482422,45.75,2211500
2013-09-03,46.209999084472656,46.56999969482422,45.70000076293945,45.880001068115234,1955500
2013-09-04,45.7599983215332,47.16999816894531,45.7599983215332,46.93000030517578,5402200
2013-09-05,46.880001068115234,47.34000015258789,46.68000030517578,46.72999954223633,2379800
2013-09-06,46.88999938964844,47.29999923706055,46.2599983215332,46.869998931884766,3140900
2013-09-09,47.11000061035156,47.27000045776367,46.9900016784668,47.25,1931700
2013-09-10,47.619998931884766,48.060001373291016,47.5099983215332,48.02000045776367,2831100
2013-09-11,48.0,48.33000183105469,47.95000076293945,48.20000076293945,2650200
2013-09-12,48.06999969482422,48.09000015258789,47.560001373291016,47.63999938964844,3024100
2013-09-13,47.65999984741211,47.959999084472656,47.63999938964844,47.7599983215332,2571600
2013-09-16,48.16999816894531,48.70000076293945,47.970001220703125,48.13999938964844,4474800
2013-09-17,48.189998626708984,48.4900016784668,47.91999816894531,48.13999938964844,6917200
2013-09-18,51.68000030517578,52.66999816894531,51.060001373291016,52.58000183105469,15267900
2013-09-19,52.04999923706055,52.400001525878906,51.58000183105469,51.869998931884766,7183400
2013-09-20,51.869998931884766,52.959999084472656,51.68000030517578,52.310001373291016,12323000
2013-09-23,52.06999969482422,52.470001220703125,51.619998931884766,51.79999923706055,3183400
2013-09-24,51.790000915527344,51.880001068115234,51.06999969482422,51.41999816894531,3103300
2013-09-25,51.47999954223633,52.08000183105469,51.41999816894531,51.869998931884766,4009400
2013-09-26,52.0,52.380001068115234,51.810001373291016,52.099998474121094,2902900
2013-09-27,51.709999084472656,52.47999954223633,51.650001525878906,52.029998779296875,2382000
2013-09-30,51.5,52.150001525878906,51.20000076293945,51.939998626708984,2747000
2013-10-01,52.099998474121094,52.47999954223633,51.84000015258789,52.43000030517578,3243300
2013-10-02,51.790000915527344,52.279998779296875,51.290000915527344,51.52000045776367,3691200
2013-10-03,51.61000061035156,51.650001525878906,50.540000915527344,50.880001068115234,3862200
2013-10-04,50.09000015258789,51.66999816894531,50.02000045776367,51.56999969482422,3880900
2013-10-07,51.04999923706055,51.34000015258789,50.790000915527344,50.81999969482422,2582700
2013-10-08,50.93000030517578,50.970001220703125,49.439998626708984,49.58000183105469,4953800
2013-10-09,49.619998931884766,49.869998931884766,48.869998931884766,49.45000076293945,4347300
2013-10-10,50.060001373291016,51.220001220703125,49.86000061035156,51.16999816894531,3740900
2013-10-11,50.81999969482422,52.220001220703125,50.81999969482422,52.189998626708984,3410500
2013-10-14,51.900001525878906,52.83000183105469,51.720001220703125,52.630001068115234,4910000
2013-10-15,52.310001373291016,52.779998779296875,51.810001373291016,51.93000030517578,3658800
2013-10-16,51.540000915527344,52.58000183105469,51.540000915527344,51.90999984741211,3367700
2013-10-17,51.869998931884766,52.310001373291016,51.70000076293945,52.06999969482422,3776600
2013-10-18,52.150001525878906,52.779998779296875,52.0,52.630001068115234,4210100
2013-10-21,52.72999954223633,53.27000045776367,52.709999084472656,53.08000183105469,3739700
2013-10-22,53.470001220703125,53.56999969482422,52.9900016784668,53.16999816894531,4375700
2013-10-23,52.75,53.45000076293945,52.15999984741211,53.060001373291016,4386800
2013-10-24,53.060001373291016,54.58000183105469,53.04999923706055,54.209999084472656,5717200
2013-10-25,54.06999969482422,54.20000076293945,53.459999084472656,53.810001373291016,6186100
2013-10-28,53.90999984741211,54.369998931884766,53.59000015258789,53.93000030517578,3505000
2013-10-29,54.0,55.119998931884766,53.90999984741211,54.86000061035156,5148300
2013-10-30,54.869998931884766,55.06999969482422,53.689998626708984,54.099998474121094,3482400
2013-10-31,54.0099983215332,54.560001373291016,53.900001525878906,54.220001220703125,3509500
2013-11-01,54.61000061035156,54.68000030517578,54.13999938964844,54.61000061035156,2720000
2013-11-04,55.0099983215332,55.41999816894531,54.65999984741211,55.38999938964844,3433600
2013-11-05,55.2400016784668,55.279998779296875,54.66999816894531,54.790000915527344,3616600
2013-11-06,54.900001525878906,55.11000061035156,54.540000915527344,54.880001068115234,3286100
2013-11-07,55.04999923706055,55.16999816894531,53.099998474121094,53.16999816894531,5526600
2013-11-08,53.41999816894531,54.93000030517578,53.33000183105469,54.84000015258789,5940900
2013-11-11,54.849998474121094,56.18000030517578,54.4900016784668,56.18000030517578,4221800
2013-11-12,55.84000015258789,56.34000015258789,55.599998474121094,56.2400016784668,2929200
2013-11-13,55.59000015258789,57.59000015258789,55.59000015258789,57.54999923706055,5168600
2013-11-14,57.560001373291016,57.9900016784668,56.90999984741211,57.16999816894531,4571300
2013-11-15,57.540000915527344,57.59000015258789,56.779998779296875,57.349998474121094,2909900
2013-11-18,57.45000076293945,57.4900016784668,56.400001525878906,56.599998474121094,3173600
2013-11-19,56.72999954223633,56.72999954223633,55.650001525878906,55.77000045776367,3405000
2013-11-20,55.97999954223633,56.31999969482422,55.79999923706055,55.939998626708984,2931300
2013-11-21,56.279998779296875,56.59000015258789,55.86000061035156,56.22999954223633,2461200
2013-11-22,56.2599983215332,56.5,55.88999938964844,56.40999984741211,2890800
2013-11-25,56.619998931884766,57.18000030517578,56.5,56.95000076293945,2986400
2013-11-26,56.869998931884766,56.88999938964844,56.20000076293945,56.70000076293945,2841000
2013-11-27,56.849998474121094,57.029998779296875,56.68000030517578,56.90999984741211,2134000
2013-11-29,57.119998931884766,57.150001525878906,56.619998931884766,56.779998779296875,965200
2013-12-02,56.7400016784668,57.029998779296875,56.61000061035156,56.7599983215332,1950800
2013-12-03,56.630001068115234,57.060001373291016,56.38999938964844,56.400001525878906,4129500
2013-12-04,56.189998626708984,56.43000030517578,55.41999816894531,56.04999923706055,3663500
2013-12-05,55.630001068115234,55.75,54.470001220703125,55.040000915527344,7792700
2013-12-06,55.9900016784668,56.099998474121094,55.54999923706055,55.599998474121094,3334300
2013-12-09,55.939998626708984,56.04999923706055,55.2400016784668,55.439998626708984,3397700
2013-12-10,55.380001068115234,55.38999938964844,54.650001525878906,55.31999969482422,3787300
2013-12-11,55.25,55.599998474121094,54.58000183105469,54.63999938964844,3990000
2013-12-12,54.439998626708984,54.939998626708984,53.93000030517578,53.9900016784668,6248200
2013-12-13,58.060001373291016,61.09000015258789,58.0,60.88999938964844,15848100
2013-12-16,60.630001068115234,60.880001068115234,58.400001525878906,58.5,8786000
2013-12-17,58.5,58.880001068115234,57.540000915527344,57.66999816894531,6351800
2013-12-18,57.58000183105469,59.06999969482422,57.02000045776367,59.040000915527344,4975300
2013-12-19,58.72999954223633,58.97999954223633,58.06999969482422,58.130001068115234,3310500
2013-12-20,58.41999816894531,59.54999923706055,58.220001220703125,59.2599983215332,5363200
2013-12-23,59.7400016784668,59.88999938964844,59.119998931884766,59.470001220703125,1947900
2013-12-24,59.58000183105469,59.779998779296875,59.220001220703125,59.529998779296875,846700
2013-12-26,59.529998779296875,59.9900016784668,59.47999954223633,59.58000183105469,1026500
2013-12-27,59.72999954223633,59.9900016784668,59.279998779296875,59.5099983215332,1266900
2013-12-30,59.66999816894531,59.79999923706055,59.2400016784668,59.54999923706055,1329100
2013-12-31,59.599998474121094,59.91999816894531,59.560001373291016,59.880001068115234,1391300
2014-01-02,59.060001373291016,59.529998779296875,58.939998626708984,59.290000915527344,2745900
2014-01-03,59.189998626708984,59.689998626708984,59.11000061035156,59.15999984741211,1589000
2014-01-06,58.060001373291016,58.77000045776367,58.0099983215332,58.119998931884766,3753600
2014-01-07,58.2599983215332,59.04999923706055,58.060001373291016,58.970001220703125,2963600
2014-01-08,59.119998931884766,59.279998779296875,58.459999084472656,58.900001525878906,3456000
2014-01-09,58.9900016784668,59.529998779296875,58.720001220703125,59.09000015258789,2427400
2014-01-10,59.349998474121094,59.630001068115234,58.95000076293945,59.529998779296875,1829100
2014-01-13,59.279998779296875,59.439998626708984,58.40999984741211,58.599998474121094,2928700
2014-01-14,58.68000030517578,60.529998779296875,58.630001068115234,60.369998931884766,4179500
2014-01-15,60.439998626708984,61.810001373291016,60.400001525878906,61.68000030517578,4220300
2014-01-16,61.59000015258789,61.97999954223633,61.2599983215332,61.630001068115234,3747800
2014-01-17,61.02000045776367,61.599998474121094,60.79999923706055,61.369998931884766,3314500
2014-01-21,61.5,61.790000915527344,60.70000076293945,60.849998474121094,3198700
2014-01-22,60.93000030517578,61.810001373291016,60.70000076293945,61.77000045776367,3594000
2014-01-23,61.18000030517578,61.43000030517578,60.31999969482422,60.880001068115234,2671300
2014-01-24,60.29999923706055,60.439998626708984,59.09000015258789,59.09000015258789,2850700
2014-01-27,58.11000061035156,58.880001068115234,57.86000061035156,58.36000061035156,5258000
2014-01-28,57.97999954223633,59.459999084472656,57.880001068115234,59.11000061035156,3529500
2014-01-29,58.61000061035156,59.18000030517578,58.16999816894531,58.459999084472656,3585400
2014-01-30,59.119998931884766,59.900001525878906,59.02000045776367,59.38999938964844,2768300
2014-01-31,58.150001525878906,59.540000915527344,58.09000015258789,59.189998626708984,3112900
2014-02-03,59.08000183105469,59.2599983215332,57.31999969482422,58.09000015258789,6649100
2014-02-04,58.47999954223633,59.7400016784668,57.650001525878906,59.720001220703125,3593200
2014-02-05,59.540000915527344,61.02000045776367,59.27000045776367,61.0,5122600
2014-02-06,60.70000076293945,61.650001525878906,60.650001525878906,61.34000015258789,2898200
2014-02-07,61.58000183105469,63.2400016784668,61.29999923706055,62.880001068115234,4822500
2014-02-10,62.72999954223633,63.79999923706055,62.52000045776367,63.779998779296875,2833400
2014-02-11,64.4800033569336,64.87999725341797,63.65999984741211,63.970001220703125,4648000
2014-02-12,64.20999908447266,65.1500015258789,64.08999633789062,65.13999938964844,3137800
2014-02-13,64.83999633789062,67.11000061035156,64.83000183105469,67.04000091552734,3606900
2014-02-14,67.4800033569336,68.48999786376953,67.0,68.33999633789062,6232000
2014-02-18,68.62000274658203,69.0999984741211,68.0,68.66000366210938,3757900
2014-02-19,68.44999694824219,69.43000030517578,67.68000030517578,67.98999786376953,3994300
2014-02-20,68.19000244140625,68.66000366210938,67.69999694824219,68.4800033569336,3162200
2014-02-21,67.81999969482422,68.44000244140625,67.55000305175781,68.22000122070312,3610200
2014-02-24,68.54000091552734,69.27999877929688,68.0,68.7699966430664,2811700
2014-02-25,68.70999908447266,68.76000213623047,67.62999725341797,68.01000213623047,3566400
2014-02-26,67.7300033569336,68.94999694824219,67.6500015258789,67.81999969482422,3066500
2014-02-27,67.9000015258789,70.08000183105469,67.81999969482422,69.91999816894531,4724500
2014-02-28,70.25,71.11000061035156,67.83000183105469,68.62999725341797,5728600
2014-03-03,68.05999755859375,68.1500015258789,67.13999938964844,67.86000061035156,3395000
2014-03-04,68.5999984741211,69.04000091552734,68.5,68.5999984741211,5425500
2014-03-05,68.79000091552734,69.02999877929688,68.5199966430664,68.9000015258789,3070100
2014-03-06,69.13999938964844,69.41999816894531,68.8499984741211,68.91999816894531,3059200
2014-03-07,69.20999908447266,69.30999755859375,67.97000122070312,68.5199966430664,2500300
2014-03-10,68.68000030517578,68.68000030517578,67.30999755859375,68.04000091552734,3032800
2014-03-11,68.19000244140625,68.5999984741211,67.25,67.47000122070312,3345000
2014-03-12,67.05999755859375,68.0999984741211,66.75,68.05999755859375,2433600
2014-03-13,68.4800033569336,68.83000183105469,66.62999725341797,67.08000183105469,2870900
2014-03-14,67.69999694824219,67.69999694824219,66.87000274658203,67.19000244140625,3006600
2014-03-17,67.88999938964844,69.3499984741211,67.7300033569336,68.16999816894531,3932400
2014-03-18,67.66000366210938,70.23999786376953,67.5199966430664,68.5199966430664,11438500
2014-03-19,69.01000213623047,69.01000213623047,66.1500015258789,67.62999725341797,7683100
2014-03-20,67.55000305175781,69.08000183105469,67.44000244140625,68.48999786376953,5280200
2014-03-21,69.05999755859375,69.05999755859375,66.91000366210938,67.13999938964844,5477200
2014-03-24,67.22000122070312,67.4800033569336,64.7699966430664,65.23999786376953,5905700
2014-03-25,65.75,66.73999786376953,65.05999755859375,65.80999755859375,4245500
2014-03-26,66.0999984741211,66.38999938964844,63.880001068115234,63.900001525878906,4714000
2014-03-27,63.599998474121094,65.16000366210938,63.04999923706055,64.52999877929688,5556700
2014-03-28,64.70999908447266,65.61000061035156,64.1500015258789,64.87999725341797,4019800
2014-03-31,64.87000274658203,65.94999694824219,64.62000274658203,65.73999786376953,3213900
2014-04-01,65.9000015258789,66.22000122070312,65.44000244140625,65.93000030517578,3398400
2014-04-02,66.06999969482422,66.30999755859375,65.12000274658203,65.4800033569336,2587000
2014-04-03,65.5,65.5,62.16999816894531,62.45000076293945,6984500
2014-04-04,62.91999816894531,62.91999816894531,61.099998474121094,61.31999969482422,6157100
2014-04-07,61.20000076293945,61.20000076293945,59.630001068115234,60.470001220703125,6271100
2014-04-08,60.529998779296875,62.25,60.11000061035156,61.81999969482422,6710000
2014-04-09,62.0,63.689998626708984,61.560001373291016,63.459999084472656,6427400
2014-04-10,63.04999923706055,63.45000076293945,61.27000045776367,61.4900016784668,5648500
2014-04-11,60.88999938964844,61.75,60.02000045776367,60.5,5930700
2014-04-14,61.18000030517578,61.65999984741211,60.54999923706055,61.38999938964844,3234000
2014-04-15,61.5,62.290000915527344,60.5,62.11000061035156,3598600
2014-04-16,62.27000045776367,63.13999938964844,62.25,63.040000915527344,3370600
2014-04-17,62.959999084472656,64.2300033569336,62.529998779296875,64.04000091552734,3745800
2014-04-21,64.0,64.45999908447266,63.560001373291016,64.30000305175781,2077300
2014-04-22,64.05999755859375,64.73999786376953,63.7599983215332,64.4800033569336,3854900
2014-04-23,64.2300033569336,64.58000183105469,63.779998779296875,64.38999938964844,2863700
2014-04-24,64.88999938964844,65.0,62.93000030517578,63.220001220703125,3961200
2014-04-25,62.91999816894531,63.029998779296875,61.560001373291016,61.61000061035156,4288500
2014-04-28,61.84000015258789,62.16999816894531,59.619998931884766,60.400001525878906,4375800
2014-04-29,60.56999969482422,60.93000030517578,59.90999984741211,60.90999984741211,3531600
2014-04-30,60.869998931884766,61.79999923706055,60.630001068115234,61.689998626708984,3722100
2014-05-01,61.689998626708984,63.099998474121094,61.310001373291016,62.59000015258789,2839300
2014-05-02,62.86000061035156,62.970001220703125,61.529998779296875,61.560001373291016,2365300
2014-05-05,61.20000076293945,61.97999954223633,60.880001068115234,61.439998626708984,2070200
2014-05-06,61.150001525878906,61.349998474121094,59.34000015258789,59.439998626708984,3913200
2014-05-07,59.560001373291016,59.68000030517578,57.150001525878906,58.630001068115234,7061100
2014-05-08,58.34000015258789,60.61000061035156,57.900001525878906,59.08000183105469,3824900
2014-05-09,59.13999938964844,59.61000061035156,58.16999816894531,59.59000015258789,3607800
2014-05-12,59.77000045776367,61.04999923706055,59.7400016784668,60.70000076293945,2863600
2014-05-13,60.810001373291016,60.970001220703125,60.13999938964844,60.810001373291016,2938400
2014-05-14,59.95000076293945,61.349998474121094,59.95000076293945,60.880001068115234,2497800
2014-05-15,60.709999084472656,60.95000076293945,59.560001373291016,60.20000076293945,5699200
2014-05-16,60.650001525878906,61.689998626708984,59.93000030517578,61.63999938964844,3651200
2014-05-19,61.27000045776367,62.84000015258789,61.2599983215332,62.20000076293945,2817600
2014-05-20,62.119998931884766,62.45000076293945,61.41999816894531,61.709999084472656,1865300
2014-05-21,61.72999954223633,62.65999984741211,61.529998779296875,62.470001220703125,1414100
2014-05-22,62.290000915527344,63.459999084472656,61.90999984741211,63.150001525878906,1814700
2014-05-23,63.33000183105469,64.4800033569336,62.84000015258789,64.30000305175781,2281900
2014-05-27,64.63999938964844,65.48999786376953,64.61000061035156,65.25,2150600
2014-05-28,65.43000030517578,65.4800033569336,64.79000091552734,64.83999633789062,2198400
2014-05-29,64.93000030517578,65.81999969482422,64.93000030517578,65.44999694824219,2061000
2014-05-30,65.75,65.75,64.16999816894531,64.54000091552734,2444300
2014-06-02,64.54000091552734,65.04000091552734,63.68000030517578,64.63999938964844,1427700
2014-06-03,64.19000244140625,64.45999908447266,63.4900016784668,64.08999633789062,3010200
2014-06-04,64.0999984741211,64.7300033569336,63.619998931884766,64.16999816894531,2675600
2014-06-05,64.30000305175781,65.62000274658203,63.93000030517578,65.47000122070312,2041900
2014-06-06,65.98999786376953,67.31999969482422,65.69000244140625,66.91000366210938,3623500
2014-06-09,66.69999694824219,67.37999725341797,66.58999633789062,66.93000030517578,1339800
2014-06-10,66.69000244140625,67.19000244140625,66.45999908447266,66.95999908447266,1558800
2014-06-11,66.9000015258789,67.5,66.66000366210938,67.45999908447266,1607900
2014-06-12,67.2300033569336,67.45999908447266,66.27999877929688,66.55999755859375,1940100
2014-06-13,66.69999694824219,66.94999694824219,66.25,66.81999969482422,2981100
2014-06-16,66.80000305175781,67.79000091552734,66.5199966430664,67.62000274658203,4370400
2014-06-17,67.36000061035156,68.0,66.86000061035156,67.54000091552734,6654100
2014-06-18,73.81999969482422,74.69000244140625,72.0999984741211,73.08000183105469,11376700
2014-06-19,73.16999816894531,73.56999969482422,72.23999786376953,72.94999694824219,4413400
2014-06-20,73.04000091552734,73.1500015258789,72.55000305175781,72.61000061035156,3904500
2014-06-23,72.73999786376953,73.16000366210938,72.29000091552734,72.88999938964844,2354200
2014-06-24,72.94999694824219,73.27999877929688,72.18000030517578,72.37999725341797,2948600
2014-06-25,72.2699966430664,72.76000213623047,72.12000274658203,72.44000244140625,2218800
2014-06-26,72.44000244140625,72.9000015258789,72.18000030517578,72.8499984741211,2075300
2014-06-27,72.62000274658203,72.7699966430664,71.76000213623047,72.0,7315500
2014-06-30,72.43000030517578,72.73999786376953,71.95999908447266,72.36000061035156,2771300
2014-07-01,72.08999633789062,73.98999786376953,71.80000305175781,73.01000213623047,4718400
2014-07-02,72.6500015258789,73.23999786376953,72.5999984741211,72.76000213623047,2682100
2014-07-03,72.94999694824219,73.70999908447266,72.68000030517578,73.56999969482422,1396100
2014-07-07,73.06999969482422,73.41999816894531,72.58000183105469,72.68000030517578,1768300
2014-07-08,72.58999633789062,72.87000274658203,70.87000274658203,71.13999938964844,2789000
2014-07-09,71.11000061035156,71.97000122070312,71.11000061035156,71.56999969482422,1749500
2014-07-10,70.45999908447266,72.08000183105469,70.30999755859375,71.69999694824219,1853200
2014-07-11,71.7300033569336,72.44000244140625,71.05000305175781,72.26000213623047,1930600
2014-07-14,72.55000305175781,73.26000213623047,72.45999908447266,72.87999725341797,1862500
2014-07-15,72.80000305175781,73.11000061035156,71.87000274658203,72.29000091552734,2752700
2014-07-16,72.55000305175781,72.87000274658203,72.19000244140625,72.37999725341797,1512600
2014-07-17,72.11000061035156,72.47000122070312,71.30999755859375,71.38999938964844,2032400
2014-07-18,71.9000015258789,72.58000183105469,71.3499984741211,72.55000305175781,2856900
2014-07-21,72.5,72.6500015258789,71.69999694824219,71.95999908447266,1906100
2014-07-22,72.12999725341797,72.83000183105469,71.91000366210938,72.26000213623047,1769500
2014-07-23,72.33999633789062,72.55000305175781,71.4800033569336,72.04000091552734,1873800
2014-07-24,72.30000305175781,72.9000015258789,72.19999694824219,72.80000305175781,2414100
2014-07-25,72.54000091552734,73.1500015258789,72.2300033569336,72.62000274658203,1996700
2014-07-28,72.38999938964844,73.0199966430664,71.83999633789062,72.69999694824219,1721800
2014-07-29,72.69999694824219,73.25,72.23999786376953,72.2699966430664,1916100
2014-07-30,72.5,72.69999694824219,71.47000122070312,71.88999938964844,2667600
2014-07-31,71.30999755859375,71.54000091552734,69.01000213623047,69.25,3822100
2014-08-01,69.01000213623047,69.55000305175781,68.5199966430664,68.94000244140625,2109000
2014-08-04,68.94999694824219,69.23999786376953,68.3499984741211,68.7699966430664,3037300
2014-08-05,68.30000305175781,69.55000305175781,68.29000091552734,68.97000122070312,3456700
2014-08-06,68.7300033569336,69.06999969482422,68.22000122070312,68.2300033569336,2455700
2014-08-07,68.69000244140625,68.87999725341797,67.56999969482422,67.83000183105469,2292500
2014-08-08,68.08000183105469,68.63999938964844,67.73999786376953,68.38999938964844,1573200
2014-08-11,68.5,69.18000030517578,68.27999877929688,68.97000122070312,2196900
2014-08-12,68.61000061035156,68.98999786376953,68.19999694824219,68.79000091552734,1919200
2014-08-13,69.12000274658203,69.97000122070312,68.36000061035156,69.79000091552734,1881800
2014-08-14,69.88999938964844,70.06999969482422,69.58999633789062,70.05000305175781,1318700
2014-08-15,70.87999725341797,70.91000366210938,69.58000183105469,70.06999969482422,4311600
2014-08-18,70.44000244140625,71.0999984741211,70.38999938964844,71.05999755859375,1707300
2014-08-19,71.08999633789062,72.08000183105469,71.05999755859375,72.05000305175781,1997800
2014-08-20,71.77999877929688,72.0,70.75,71.0199966430664,3395300
2014-08-21,71.06999969482422,71.9000015258789,70.83000183105469,71.7300033569336,1886900
2014-08-22,71.88999938964844,72.29000091552734,71.55000305175781,72.04000091552734,1443900
2014-08-25,72.44000244140625,72.56999969482422,71.62999725341797,71.81999969482422,1709000
2014-08-26,71.79000091552734,72.25,71.5,71.52999877929688,1848200
2014-08-27,71.52999877929688,72.08999633789062,71.37000274658203,71.55000305175781,1705600
2014-08-28,71.2300033569336,71.72000122070312,70.86000061035156,71.37000274658203,1062900
2014-08-29,71.7699966430664,72.0999984741211,71.4000015258789,71.9000015258789,1659500
2014-09-02,72.05999755859375,72.58999633789062,71.83999633789062,72.0999984741211,2161400
2014-09-03,72.55000305175781,72.80000305175781,71.98999786376953,72.43000030517578,1971400
2014-09-04,72.62999725341797,73.19999694824219,72.26000213623047,72.45999908447266,1976000
2014-09-05,72.5999984741211,73.12999725341797,72.41000366210938,73.12999725341797,1736200
2014-09-08,72.87000274658203,73.55000305175781,72.80999755859375,73.38999938964844,1373500
2014-09-09,73.58000183105469,73.58000183105469,72.33999633789062,72.41999816894531,1648300
2014-09-10,72.25,72.75,71.83999633789062,72.33000183105469,2213500
2014-09-11,72.02999877929688,72.56999969482422,71.77999877929688,72.41999816894531,1708800
2014-09-12,72.4000015258789,72.48999786376953,70.80000305175781,70.9800033569336,3145600
2014-09-15,70.62999725341797,70.95999908447266,69.37000274658203,70.2699966430664,3867700
2014-09-16,70.01000213623047,70.95999908447266,69.19000244140625,70.7300033569336,5965200
2014-09-17,68.02999877929688,69.08999633789062,67.16000366210938,67.30000305175781,9463300
2014-09-18,67.27999877929688,68.1500015258789,67.0999984741211,67.91000366210938,5173900
2014-09-19,68.12000274658203,68.19999694824219,66.3499984741211,66.94000244140625,6790000
2014-09-22,66.69999694824219,67.22000122070312,65.79000091552734,67.19999694824219,4122200
2014-09-23,67.11000061035156,68.06999969482422,66.8499984741211,67.79000091552734,4414100
2014-09-24,67.7699966430664,69.25,67.5999984741211,69.02999877929688,3879800
2014-09-25,68.8499984741211,69.0199966430664,67.52999877929688,67.70999908447266,3622900
2014-09-26,67.48999786376953,68.41999816894531,67.41999816894531,68.36000061035156,2286600
2014-09-29,67.69000244140625,69.48999786376953,67.55000305175781,69.22000122070312,3379600
2014-09-30,69.48999786376953,69.5,68.52999877929688,69.19000244140625,2887200
2014-10-01,69.12999725341797,69.12999725341797,67.51000213623047,67.54000091552734,4650600
2014-10-02,67.83000183105469,67.94999694824219,66.1500015258789,67.05999755859375,3936900
2014-10-03,67.58999633789062,68.66999816894531,67.58999633789062,68.4000015258789,2873600
2014-10-06,68.55999755859375,68.80000305175781,67.44999694824219,67.66999816894531,1586000
2014-10-07,67.4000015258789,67.62999725341797,65.93000030517578,65.95999908447266,3308200
2014-10-08,66.0,68.08999633789062,65.41000366210938,67.98999786376953,3562500
2014-10-09,67.83000183105469,67.95999908447266,65.4800033569336,65.66000366210938,3376800
2014-10-10,65.37000274658203,65.58000183105469,63.290000915527344,63.290000915527344,4640900
2014-10-13,63.0099983215332,63.349998474121094,61.529998779296875,61.68000030517578,4822100
2014-10-14,62.16999816894531,62.29999923706055,60.689998626708984,60.880001068115234,4189500
2014-10-15,59.61000061035156,62.650001525878906,58.5099983215332,62.189998626708984,8333600
2014-10-16,60.720001220703125,63.720001220703125,60.720001220703125,62.86000061035156,6640000
2014-10-17,63.459999084472656,65.12999725341797,63.459999084472656,64.5199966430664,6540800
2014-10-20,64.25,64.7300033569336,63.70000076293945,64.68000030517578,4266200
2014-10-21,64.83999633789062,66.55999755859375,64.51000213623047,66.43000030517578,3222800
2014-10-22,66.30999755859375,66.48999786376953,64.98999786376953,65.04000091552734,2363300
2014-10-23,65.62000274658203,66.4000015258789,65.16999816894531,65.91999816894531,1783800
2014-10-24,66.26000213623047,67.08000183105469,65.5,67.01000213623047,1391600
2014-10-27,66.83999633789062,67.33999633789062,66.30999755859375,67.02999877929688,1490800
2014-10-28,67.44999694824219,68.51000213623047,67.19999694824219,68.37000274658203,1951100
2014-10-29,68.20999908447266,68.80999755859375,67.5199966430664,67.93000030517578,2054400
2014-10-30,67.2300033569336,68.61000061035156,67.2300033569336,68.56999969482422,1896300
2014-10-31,69.88999938964844,70.25,69.2699966430664,70.12000274658203,2949200
2014-11-03,69.93000030517578,70.2699966430664,69.66000366210938,69.91000366210938,1889000
2014-11-04,69.94999694824219,71.0999984741211,69.75,71.06999969482422,2996000
2014-11-05,71.52999877929688,72.04000091552734,70.88999938964844,71.37000274658203,6146600
2014-11-06,71.58999633789062,72.37000274658203,71.37000274658203,72.0999984741211,2345300
2014-11-07,72.3499984741211,72.4000015258789,71.44000244140625,71.5999984741211,4303100
2014-11-10,71.62999725341797,72.0,71.18000030517578,71.69999694824219,2388800
2014-11-11,71.80999755859375,72.0,71.4000015258789,71.69999694824219,1876000
2014-11-12,71.3499984741211,71.7300033569336,71.26000213623047,71.41000366210938,1581700
2014-11-13,71.6500015258789,72.08000183105469,71.30000305175781,71.72000122070312,2560800
2014-11-14,71.69999694824219,72.0,71.3499984741211,71.41999816894531,2470500
2014-11-17,70.9800033569336,71.25,69.87000274658203,69.97000122070312,3443100
2014-11-18,69.86000061035156,71.08000183105469,69.86000061035156,70.83000183105469,2833200
2014-11-19,71.01000213623047,71.05999755859375,70.41999816894531,70.81999969482422,2193800
2014-11-20,70.33000183105469,70.55000305175781,70.0199966430664,70.44000244140625,2250500
2014-11-21,72.0,72.55000305175781,71.18000030517578,71.31999969482422,4554400
2014-11-24,71.5199966430664,71.55000305175781,70.7300033569336,71.22000122070312,1821200
2014-11-25,71.19999694824219,72.5199966430664,71.19999694824219,72.0,2842600
2014-11-26,72.08000183105469,73.0,71.73999786376953,72.9800033569336,1467600
2014-11-28,73.12999725341797,74.0999984741211,73.05000305175781,73.68000030517578,978400
2014-12-01,73.63999938964844,73.97000122070312,73.19999694824219,73.75,2023300
2014-12-02,74.0,74.0,73.08000183105469,73.47000122070312,1843600
2014-12-03,73.63999938964844,73.63999938964844,72.88999938964844,73.18000030517578,1569100
2014-12-04,73.08999633789062,73.2300033569336,72.4000015258789,73.02999877929688,1415200
2014-12-05,73.16000366210938,73.25,72.36000061035156,72.4000015258789,3061700
2014-12-08,72.4000015258789,72.77999877929688,71.5999984741211,72.05000305175781,1630100
2014-12-09,71.33999633789062,71.66000366210938,70.68000030517578,71.56999969482422,2866100
2014-12-10,71.55999755859375,71.97000122070312,69.73999786376953,69.8499984741211,2567900
2014-12-11,70.0999984741211,71.13999938964844,69.66000366210938,69.73999786376953,5075100
2014-12-12,74.16999816894531,77.55999755859375,73.70999908447266,76.0199966430664,12613700
2014-12-15,75.66000366210938,76.12999725341797,72.83999633789062,73.04000091552734,9696700
2014-12-16,72.87000274658203,73.80000305175781,72.30999755859375,72.31999969482422,4051200
2014-12-17,72.5,74.56999969482422,72.16000366210938,74.0,4180900
2014-12-18,75.41000366210938,75.54000091552734,74.5999984741211,74.88999938964844,6913500
2014-12-19,75.0,75.23999786376953,73.98999786376953,74.44999694824219,6969500
2014-12-22,74.37999725341797,75.13999938964844,74.37999725341797,74.5,3815400
2014-12-23,74.6500015258789,75.0,74.29000091552734,74.37999725341797,1938400
2014-12-24,74.48999786376953,74.93000030517578,74.37000274658203,74.73999786376953,1204600
2014-12-26,74.73999786376953,75.16999816894531,74.41999816894531,74.66999816894531,1083700
2014-12-29,74.55999755859375,74.58000183105469,74.0,74.12999725341797,925100
2014-12-30,73.62999725341797,73.86000061035156,72.75,73.08000183105469,1581700
2014-12-31,73.4000015258789,74.20999908447266,72.6500015258789,72.69999694824219,1359300
2015-01-02,72.69999694824219,73.19999694824219,71.88999938964844,72.33999633789062,2349200
2015-01-05,72.20999908447266,72.43000030517578,71.56999969482422,71.9800033569336,2403300
2015-01-06,71.94999694824219,72.0999984741211,69.87999725341797,70.52999877929688,2895400
2015-01-07,70.7699966430664,71.29000091552734,70.41999816894531,71.11000061035156,2378300
2015-01-08,71.4000015258789,73.05999755859375,71.30999755859375,72.91999816894531,2624200
2015-01-09,72.88999938964844,73.12999725341797,71.62999725341797,71.83999633789062,1730300
2015-01-12,72.12999725341797,72.26000213623047,70.75,71.12000274658203,1337900
2015-01-13,71.94999694824219,72.95999908447266,69.94999694824219,70.58999633789062,2103800
2015-01-14,69.87999725341797,70.4000015258789,68.9800033569336,69.98999786376953,1927100
2015-01-15,71.70999908447266,71.75,70.16000366210938,70.29000091552734,2839200
2015-01-16,70.02999877929688,71.8499984741211,70.02999877929688,71.7300033569336,2375300
2015-01-20,71.79000091552734,71.98999786376953,70.58000183105469,71.48999786376953,1612000
2015-01-21,71.16000366210938,71.88999938964844,70.37000274658203,71.54000091552734,1787900
2015-01-22,71.9000015258789,73.6500015258789,70.9000015258789,73.4800033569336,2178500
2015-01-23,73.44000244140625,74.4000015258789,73.05999755859375,74.05999755859375,1851700
2015-01-26,72.61000061035156,73.1500015258789,71.68000030517578,72.73999786376953,3593700
2015-01-27,71.70999908447266,72.36000061035156,71.05999755859375,71.45999908447266,1798600
2015-01-28,71.54000091552734,71.83999633789062,70.06999969482422,70.25,2281100
2015-01-29,70.02999877929688,71.81999969482422,69.77999877929688,71.63999938964844,2538100
2015-01-30,71.31999969482422,71.66999816894531,70.05999755859375,70.12999725341797,2331800
2015-02-02,70.44000244140625,71.19999694824219,69.04000091552734,71.11000061035156,2381900
2015-02-03,71.54000091552734,71.97000122070312,71.0,71.91999816894531,1555900
2015-02-04,71.79000091552734,72.62000274658203,71.77999877929688,72.27999877929688,2165200
2015-02-05,72.47000122070312,73.18000030517578,72.31999969482422,73.0999984741211,1438800
2015-02-06,73.18000030517578,73.62000274658203,72.23999786376953,72.54000091552734,1367400
2015-02-09,72.08999633789062,72.9800033569336,72.04000091552734,72.33000183105469,1627800
2015-02-10,72.94000244140625,73.19000244140625,72.11000061035156,72.76000213623047,1696200
2015-02-11,72.77999877929688,73.13999938964844,72.3499984741211,73.01000213623047,1600900
2015-02-12,73.5999984741211,74.76000213623047,73.30999755859375,74.58999633789062,2243500
2015-02-13,74.9800033569336,76.62000274658203,74.7699966430664,76.51000213623047,3819300
2015-02-17,76.66999816894531,77.22000122070312,76.30999755859375,77.12999725341797,1986600
2015-02-18,77.0199966430664,78.0,76.80000305175781,77.7300033569336,1683400
2015-02-19,77.41999816894531,77.94000244140625,77.19999694824219,77.7300033569336,1556100
2015-02-20,77.76000213623047,78.55999755859375,77.19999694824219,78.55000305175781,1626900
2015-02-23,78.6500015258789,78.69000244140625,77.79000091552734,78.0999984741211,1455800
2015-02-24,78.02999877929688,78.02999877929688,77.08000183105469,77.68000030517578,1954300
2015-02-25,77.76000213623047,78.44000244140625,77.47000122070312,78.06999969482422,1256400
2015-02-26,78.31999969482422,79.06999969482422,78.0199966430664,78.95999908447266,1546000
2015-02-27,79.23999786376953,80.30000305175781,78.93000030517578,79.0999984741211,3115800
2015-03-02,79.13999938964844,79.79000091552734,78.72000122070312,79.79000091552734,1497700
2015-03-03,79.62999725341797,79.98999786376953,78.97000122070312,78.98999786376953,1616300
2015-03-04,78.70999908447266,78.73999786376953,77.12999725341797,77.62999725341797,2393600
2015-03-05,77.5999984741211,78.70999908447266,77.30000305175781,78.62000274658203,1850100
2015-03-06,78.19000244140625,78.5,77.05000305175781,77.55000305175781,2537100
2015-03-09,77.76000213623047,78.23999786376953,77.43000030517578,77.93000030517578,2010900
2015-03-10,77.25,77.29000091552734,75.98999786376953,76.01000213623047,2622000
2015-03-11,75.91000366210938,76.77999877929688,75.68000030517578,76.01000213623047,1692200
2015-03-12,76.13999938964844,77.44000244140625,75.97000122070312,77.4000015258789,1683200
2015-03-13,77.18000030517578,78.05999755859375,76.62000274658203,77.62000274658203,2202800
2015-03-16,78.20999908447266,78.58999633789062,77.80000305175781,78.33000183105469,1851400
2015-03-17,78.22000122070312,79.87000274658203,78.18000030517578,79.66000366210938,5719000
2015-03-18,75.5,78.31999969482422,74.75,76.88999938964844,10509400
2015-03-19,76.4800033569336,77.37999725341797,75.29000091552734,77.13999938964844,3519200
2015-03-20,77.66999816894531,77.95999908447266,76.80999755859375,77.36000061035156,3577600
2015-03-23,77.11000061035156,77.30000305175781,76.33999633789062,76.3499984741211,1754100
2015-03-24,76.11000061035156,76.41999816894531,75.37999725341797,75.44999694824219,2782800
2015-03-25,75.5,75.58999633789062,73.12000274658203,73.12999725341797,3444700
2015-03-26,72.43000030517578,73.36000061035156,72.12000274658203,72.97000122070312,2965300
2015-03-27,72.72000122070312,73.45999908447266,72.55999755859375,73.30999755859375,2085200
2015-03-30,73.51000213623047,73.86000061035156,73.0999984741211,73.5999984741211,1880700
2015-03-31,73.11000061035156,74.5999984741211,72.94000244140625,73.94000244140625,2556000
2015-04-01,73.61000061035156,75.0999984741211,73.02999877929688,75.06999969482422,3976000
2015-04-02,75.16999816894531,76.16999816894531,74.61000061035156,75.68000030517578,2158400
2015-04-06,75.12999725341797,76.6500015258789,74.75,76.2300033569336,2556500
2015-04-07,76.06999969482422,76.68000030517578,75.62000274658203,75.6500015258789,2601300
2015-04-08,75.68000030517578,76.3499984741211,75.12000274658203,75.44000244140625,1938500
2015-04-09,75.62000274658203,76.3499984741211,75.20999908447266,76.33000183105469,1556200
2015-04-10,76.30000305175781,76.62999725341797,76.0,76.52999877929688,1801200
2015-04-13,76.44000244140625,77.0,75.88999938964844,76.0199966430664,1230000
2015-04-14,76.0199966430664,76.5999984741211,75.58999633789062,75.94999694824219,1924800
2015-04-15,76.08999633789062,76.5,75.9000015258789,76.02999877929688,1355500
2015-04-16,75.41000366210938,75.69000244140625,75.0999984741211,75.1500015258789,2069800
2015-04-17,74.37999725341797,74.55000305175781,72.77999877929688,73.1500015258789,3856500
2015-04-20,73.41999816894531,74.30000305175781,73.41999816894531,73.91999816894531,1688300
2015-04-21,74.30999755859375,74.87999725341797,74.20999908447266,74.62000274658203,1894600
2015-04-22,74.68000030517578,75.5199966430664,74.62999725341797,75.5,1523800
2015-04-23,75.08000183105469,76.80000305175781,75.0,76.5199966430664,1714100
2015-04-24,76.41000366210938,77.20999908447266,75.83999633789062,76.54000091552734,1831100
2015-04-27,76.83999633789062,77.29000091552734,76.36000061035156,76.55000305175781,1653200
2015-04-28,76.33999633789062,77.08999633789062,75.87000274658203,76.0199966430664,1698200
2015-04-29,75.61000061035156,77.26000213623047,75.47000122070312,76.6500015258789,2423900
2015-04-30,76.4000015258789,77.23999786376953,75.30999755859375,76.05999755859375,2109200
2015-05-01,76.29000091552734,76.66999816894531,75.66000366210938,76.43000030517578,1745400
2015-05-04,76.43000030517578,76.98999786376953,75.81999969482422,75.8499984741211,1655600
2015-05-05,75.3499984741211,75.62999725341797,74.75,75.0,2052200
2015-05-06,75.08000183105469,75.47000122070312,73.95999908447266,74.4800033569336,1997300
2015-05-07,74.4000015258789,74.83999633789062,74.16999816894531,74.7300033569336,2009500
2015-05-08,75.27999877929688,76.5199966430664,75.05000305175781,76.30999755859375,1585600
2015-05-11,76.31999969482422,77.33999633789062,76.06999969482422,76.79000091552734,2139400
2015-05-12,76.26000213623047,76.9000015258789,75.30000305175781,76.56999969482422,2082600
2015-05-13,76.5999984741211,77.4800033569336,76.52999877929688,77.08000183105469,1830500
2015-05-14,77.63999938964844,79.80999755859375,77.0999984741211,79.43000030517578,3068100
2015-05-15,80.0,80.0,78.62999725341797,78.91999816894531,2676200
2015-05-18,78.69000244140625,79.52999877929688,78.4000015258789,79.41000366210938,1436000
2015-05-19,79.75,79.93000030517578,79.37000274658203,79.62000274658203,2065600
2015-05-20,79.56999969482422,79.9000015258789,78.91000366210938,79.61000061035156,2639000
2015-05-21,79.54000091552734,80.73999786376953,79.19000244140625,80.55999755859375,2761200
2015-05-22,80.33999633789062,80.69999694824219,79.97000122070312,80.04000091552734,1824800
2015-05-26,79.91000366210938,80.12000274658203,78.83999633789062,79.36000061035156,2080800
2015-05-27,79.55000305175781,80.31999969482422,79.2699966430664,80.16000366210938,1671800
2015-05-28,80.16999816894531,80.41999816894531,79.75,80.0199966430664,1248400
2015-05-29,79.88999938964844,79.98999786376953,78.94000244140625,79.08999633789062,3288000
2015-06-01,79.5,80.0,78.58999633789062,79.87000274658203,2288400
2015-06-02,79.69999694824219,80.22000122070312,79.3499984741211,79.81999969482422,1533100
2015-06-03,79.93000030517578,80.33999633789062,79.44000244140625,80.12999725341797,1972000
2015-06-04,79.86000061035156,80.37999725341797,78.63999938964844,78.75,1659300
2015-06-05,78.63999938964844,79.38999938964844,78.37999725341797,78.86000061035156,1325500
2015-06-08,78.9000015258789,79.18000030517578,77.9000015258789,78.16000366210938,1621300
2015-06-09,77.87999725341797,78.05000305175781,76.94999694824219,77.9000015258789,2100900
2015-06-10,78.18000030517578,79.69999694824219,77.98999786376953,79.55999755859375,1776000
2015-06-11,79.80999755859375,80.29000091552734,79.41999816894531,79.6500015258789,1918300
2015-06-12,79.33000183105469,80.26000213623047,79.05999755859375,79.86000061035156,1794900
2015-06-15,79.16999816894531,79.25,78.3499984741211,78.9000015258789,2459700
2015-06-16,78.93000030517578,80.43000030517578,78.83000183105469,79.94000244140625,3579400
2015-06-17,79.5,80.0,77.73999786376953,77.91000366210938,6464200
2015-06-18,77.81999969482422,79.94000244140625,77.81999969482422,79.38999938964844,3858600
2015-06-19,79.41000366210938,79.94000244140625,79.05999755859375,79.69999694824219,3155600
2015-06-22,80.0,82.66000366210938,79.8499984741211,82.27999877929688,5830000
2015-06-23,82.16999816894531,83.7699966430664,82.0999984741211,83.55000305175781,4944400
2015-06-24,83.22000122070312,84.36000061035156,82.97000122070312,83.4000015258789,4311200
2015-06-25,83.81999969482422,84.2699966430664,83.48999786376953,83.94000244140625,3052900
2015-06-26,84.22000122070312,84.22000122070312,82.2699966430664,82.73999786376953,5914700
2015-06-29,81.22000122070312,82.05999755859375,81.1500015258789,81.27999877929688,4060300
2015-06-30,82.19000244140625,82.33999633789062,80.94999694824219,81.01000213623047,4086400
2015-07-01,81.56999969482422,81.91999816894531,80.70999908447266,80.94000244140625,2944300
2015-07-02,81.19000244140625,81.29000091552734,80.37999725341797,80.75,2200900
2015-07-06,80.0199966430664,81.19000244140625,80.0,80.5,2590900
2015-07-07,80.7699966430664,81.0,78.94000244140625,80.58999633789062,2781900
2015-07-08,79.94999694824219,80.5199966430664,79.4000015258789,79.98999786376953,4157600
2015-07-09,80.73999786376953,81.66999816894531,80.41000366210938,80.47000122070312,3067900
2015-07-10,81.5,81.5,80.47000122070312,80.58999633789062,3025100
2015-07-13,81.08999633789062,81.66000366210938,80.81999969482422,81.44000244140625,4597200
2015-07-14,81.66999816894531,82.3499984741211,81.23999786376953,81.88999938964844,4428100
2015-07-15,82.19999694824219,82.31999969482422,81.70999908447266,82.12000274658203,3214900
2015-07-16,82.6500015258789,82.66999816894531,82.19999694824219,82.5199966430664,2058100
2015-07-17,82.16999816894531,82.7300033569336,81.4800033569336,82.0999984741211,2402700
2015-07-20,82.0,82.19000244140625,81.44999694824219,82.08999633789062,1995800
2015-07-21,81.80000305175781,82.0999984741211,81.01000213623047,81.19000244140625,3916400
2015-07-22,81.37999725341797,81.75,80.6500015258789,80.7300033569336,2601200
2015-07-23,80.80000305175781,81.4000015258789,80.4800033569336,80.63999938964844,2579500
2015-07-24,81.0,81.36000061035156,80.54000091552734,80.9800033569336,3575300
2015-07-27,80.52999877929688,80.69999694824219,79.7300033569336,79.93000030517578,2762700
2015-07-28,80.06999969482422,80.6500015258789,79.12999725341797,80.58999633789062,2681000
2015-07-29,80.06999969482422,80.54000091552734,79.55999755859375,80.25,2178000
2015-07-30,79.9000015258789,81.80000305175781,79.19999694824219,81.29000091552734,2072700
2015-07-31,81.80000305175781,82.81999969482422,81.37000274658203,81.98999786376953,2893400
2015-08-03,82.18000030517578,82.26000213623047,80.69999694824219,81.4000015258789,2074000
2015-08-04,81.43000030517578,82.18000030517578,81.16999816894531,82.05999755859375,1375400
2015-08-05,82.77999877929688,84.12000274658203,82.16999816894531,83.37999725341797,1773000
2015-08-06,83.47000122070312,83.62999725341797,82.06999969482422,82.19000244140625,2272300
2015-08-07,81.87000274658203,82.91999816894531,81.4800033569336,82.69000244140625,1989700
2015-08-10,83.38999938964844,83.91999816894531,83.19000244140625,83.62000274658203,1999600
2015-08-11,84.05999755859375,84.86000061035156,83.05000305175781,83.9000015258789,3103200
2015-08-12,83.16000366210938,84.13999938964844,82.08000183105469,83.81999969482422,2218500
2015-08-13,83.81999969482422,84.83000183105469,83.0,84.30999755859375,1963400
2015-08-14,83.95999908447266,86.37999725341797,83.95999908447266,86.12000274658203,2610200
2015-08-17,86.0,86.77999877929688,84.9000015258789,86.7699966430664,1788300
2015-08-18,86.9800033569336,87.25,86.02999877929688,86.44999694824219,1468300
2015-08-19,86.12000274658203,86.47000122070312,85.20999908447266,85.4800033569336,2460800
2015-08-20,84.66000366210938,84.9000015258789,82.69000244140625,82.69000244140625,3108800
2015-08-21,81.94000244140625,82.16000366210938,78.87000274658203,78.87000274658203,6807400
2015-08-24,75.0,77.81999969482422,71.33000183105469,74.2699966430664,6938500
2015-08-25,77.0199966430664,78.33000183105469,74.47000122070312,74.56999969482422,7465400
2015-08-26,76.13999938964844,77.61000061035156,74.55999755859375,77.33000183105469,4243600
2015-08-27,78.41000366210938,79.27999877929688,77.38999938964844,78.91000366210938,5197200
2015-08-28,78.41999816894531,79.44999694824219,77.75,79.4000015258789,3316400
2015-08-31,79.37999725341797,79.69999694824219,78.30000305175781,78.56999969482422,2313100
2015-09-01,77.06999969482422,77.81999969482422,75.62999725341797,75.98999786376953,3206400
2015-09-02,77.0,77.33000183105469,75.54000091552734,77.25,3533800
2015-09-03,77.5999984741211,79.55000305175781,77.36000061035156,78.31999969482422,3480100
2015-09-04,76.98999786376953,78.2699966430664,76.38999938964844,76.88999938964844,2326500
2015-09-08,78.63999938964844,79.91000366210938,78.12999725341797,79.77999877929688,2670600
2015-09-09,80.79000091552734,81.51000213623047,78.2300033569336,78.5199966430664,2460300
2015-09-10,78.62999725341797,78.97000122070312,78.01000213623047,78.69999694824219,3541000
2015-09-11,78.44000244140625,79.2300033569336,77.94000244140625,79.19000244140625,2913700
2015-09-14,79.3499984741211,79.41000366210938,78.27999877929688,78.45999908447266,2545900
2015-09-15,78.61000061035156,80.11000061035156,78.30000305175781,79.52999877929688,3436300
2015-09-16,79.51000213623047,80.66999816894531,79.31999969482422,80.52999877929688,2509800
2015-09-17,80.44999694824219,81.87999725341797,79.69999694824219,80.30999755859375,4892900
2015-09-18,78.54000091552734,84.94999694824219,78.16000366210938,81.25,16424000
2015-09-21,81.41999816894531,83.69000244140625,81.41999816894531,83.31999969482422,4919700
2015-09-22,81.9800033569336,84.83000183105469,81.7699966430664,84.66000366210938,6336500
2015-09-23,84.91999816894531,85.98999786376953,84.05000305175781,85.5,4007700
2015-09-24,85.06999969482422,85.37000274658203,83.36000061035156,83.91000366210938,4463700
2015-09-25,84.70999908447266,84.72000122070312,82.58000183105469,83.12999725341797,3736900
2015-09-28,82.87999725341797,83.0,80.02999877929688,80.5199966430664,3435700
2015-09-29,80.5199966430664,80.58000183105469,79.08999633789062,79.83000183105469,3126300
2015-09-30,80.87999725341797,82.37000274658203,80.37999725341797,82.22000122070312,3653800
2015-10-01,82.41999816894531,83.7699966430664,81.56999969482422,83.75,3407800
2015-10-02,82.20999908447266,84.01000213623047,81.29000091552734,83.98999786376953,3402600
2015-10-05,84.80000305175781,86.30999755859375,84.48999786376953,85.83999633789062,4204800
2015-10-06,85.5999984741211,86.0,84.83999633789062,85.1500015258789,3662900
2015-10-07,82.19999694824219,83.0999984741211,79.0199966430664,80.6500015258789,14474800
2015-10-08,80.44999694824219,82.4800033569336,80.19999694824219,82.26000213623047,4596000
2015-10-09,82.41000366210938,83.9000015258789,81.98999786376953,83.81999969482422,3774300
2015-10-12,83.66000366210938,84.83999633789062,83.2300033569336,83.91999816894531,2706600
2015-10-13,83.31999969482422,84.63999938964844,83.30999755859375,83.6500015258789,1992800
2015-10-14,84.0,84.7300033569336,83.4000015258789,83.80000305175781,2391200
2015-10-15,84.19000244140625,86.86000061035156,84.08999633789062,86.7699966430664,4381900
2015-10-16,87.16999816894531,89.04000091552734,86.18000030517578,88.66999816894531,5332100
2015-10-19,88.1500015258789,88.48999786376953,87.02999877929688,88.4000015258789,3353900
2015-10-20,88.1500015258789,88.6500015258789,86.41999816894531,86.83999633789062,2694200
2015-10-21,87.22000122070312,87.56999969482422,85.87000274658203,86.12999725341797,2883000
2015-10-22,86.55999755859375,88.83000183105469,86.55999755859375,88.45999908447266,3547100
2015-10-23,89.0,89.44000244140625,87.44000244140625,87.86000061035156,6744100
2015-10-26,87.91000366210938,89.69999694824219,87.61000061035156,88.83999633789062,2375700
2015-10-27,88.6500015258789,88.8499984741211,87.80999755859375,88.05000305175781,2593600
2015-10-28,88.44000244140625,88.83000183105469,87.58000183105469,88.5,3206700
2015-10-29,88.26000213623047,88.5,87.51000213623047,88.12000274658203,1623400
2015-10-30,87.98999786376953,89.48999786376953,87.9000015258789,88.66000366210938,2131600
2015-11-02,89.02999877929688,90.55000305175781,88.47000122070312,89.91000366210938,2904700
2015-11-03,89.58999633789062,90.73999786376953,88.91999816894531,90.36000061035156,2102200
2015-11-04,90.33999633789062,91.33999633789062,90.20999908447266,91.01000213623047,1873700
2015-11-05,91.5,91.87000274658203,89.79000091552734,90.55000305175781,1835600
2015-11-06,90.06999969482422,90.79000091552734,88.97000122070312,90.69000244140625,2004200
2015-11-09,90.23999786376953,90.48999786376953,88.98999786376953,89.80000305175781,1705200
2015-11-10,89.55999755859375,90.30999755859375,88.98999786376953,90.27999877929688,1943600
2015-11-11,90.68000030517578,91.47000122070312,90.25,91.20999908447266,2361500
2015-11-12,91.08000183105469,91.87999725341797,90.73999786376953,90.83999633789062,2458800
2015-11-13,90.94999694824219,90.94999694824219,88.80000305175781,89.0199966430664,1831400
2015-11-16,89.66000366210938,89.80000305175781,88.0,89.7699966430664,2198500
2015-11-17,89.95999908447266,91.29000091552734,89.87000274658203,90.29000091552734,1736500
2015-11-18,90.30999755859375,91.38999938964844,89.47000122070312,91.2699966430664,1453600
2015-11-19,91.5199966430664,92.12999725341797,91.27999877929688,91.76000213623047,2414400
2015-11-20,92.33000183105469,92.5,91.22000122070312,91.80999755859375,2134500
2015-11-23,91.81999969482422,92.37000274658203,91.2699966430664,91.95999908447266,1570400
2015-11-24,91.13999938964844,92.22000122070312,90.08999633789062,92.0,2046200
2015-11-25,92.30000305175781,92.5,91.69999694824219,91.7699966430664,1117800
2015-11-27,91.86000061035156,92.56999969482422,91.7699966430664,92.16999816894531,633000
2015-11-30,92.41000366210938,92.66000366210938,91.12999725341797,91.45999908447266,2380200
2015-12-01,92.01000213623047,92.58000183105469,91.0999984741211,92.55000305175781,1545100
2015-12-02,92.5199966430664,92.8499984741211,91.68000030517578,92.0199966430664,1904500
2015-12-03,91.97000122070312,92.76000213623047,89.7300033569336,89.91000366210938,2424500
2015-12-04,90.12999725341797,92.81999969482422,90.12999725341797,92.58000183105469,2980800
2015-12-07,92.55999755859375,92.87999725341797,89.22000122070312,89.5999984741211,3958700
2015-12-08,89.22000122070312,92.08999633789062,88.95999908447266,91.72000122070312,3372900
2015-12-09,91.04000091552734,91.79000091552734,88.94999694824219,89.55999755859375,3333600
2015-12-10,90.41000366210938,90.43000030517578,88.51000213623047,88.95999908447266,4751900
2015-12-11,92.51000213623047,93.6500015258789,90.12000274658203,91.41999816894531,8315000
2015-12-14,91.70999908447266,93.30999755859375,91.0199966430664,93.26000213623047,3784100
2015-12-15,93.9800033569336,95.79000091552734,93.72000122070312,94.0199966430664,4099800
2015-12-16,94.41000366210938,95.66000366210938,93.61000061035156,95.55999755859375,2613900
2015-12-17,95.69999694824219,96.41999816894531,94.19000244140625,94.19999694824219,3069700
2015-12-18,93.7300033569336,93.91999816894531,91.30000305175781,91.30999755859375,5314200
2015-12-21,92.16000366210938,92.69000244140625,90.80999755859375,91.62000274658203,2663600
2015-12-22,91.94000244140625,93.94999694824219,91.62999725341797,93.81999969482422,1873600
2015-12-23,94.41999816894531,94.98999786376953,93.52999877929688,94.69999694824219,1526500
2015-12-24,94.44999694824219,95.19000244140625,94.02999877929688,94.30000305175781,598200
2015-12-28,93.79000091552734,94.30000305175781,93.2300033569336,94.19999694824219,1027000
2015-12-29,94.5999984741211,95.9000015258789,94.5999984741211,95.33000183105469,1124900
2015-12-30,95.19000244140625,96.0199966430664,95.0,95.27999877929688,1153600
2015-12-31,95.06999969482422,95.20999908447266,93.87999725341797,93.94000244140625,1454000
2016-01-04,91.7699966430664,92.0,90.54000091552734,91.97000122070312,2993800
2016-01-05,92.01000213623047,92.8499984741211,91.41000366210938,92.33999633789062,1821300
2016-01-06,91.0999984741211,91.5,90.23999786376953,91.0199966430664,1674000
2016-01-07,89.4000015258789,91.4000015258789,88.70999908447266,89.11000061035156,2717800
2016-01-08,89.68000030517578,89.98999786376953,87.62999725341797,87.8499984741211,2263400
2016-01-11,88.06999969482422,89.80000305175781,87.83999633789062,89.37999725341797,2362200
2016-01-12,89.88999938964844,91.02999877929688,88.41000366210938,89.81999969482422,2370500
2016-01-13,90.58999633789062,91.44000244140625,87.98999786376953,88.30000305175781,3409100
2016-01-14,88.91999816894531,90.30000305175781,87.31999969482422,89.80000305175781,4087500
2016-01-15,86.83999633789062,89.3499984741211,86.81999969482422,89.16999816894531,3937500
2016-01-19,90.29000091552734,91.4000015258789,88.37000274658203,89.18000030517578,3680600
2016-01-20,87.69000244140625,88.76000213623047,84.66999816894531,87.94000244140625,3667200
2016-01-21,88.63999938964844,89.93000030517578,87.13999938964844,88.0,4298700
2016-01-22,89.55000305175781,89.93000030517578,88.4800033569336,89.62999725341797,5390100
2016-01-25,88.38999938964844,89.26000213623047,86.62999725341797,86.7699966430664,3945000
2016-01-26,87.26000213623047,87.58000183105469,85.47000122070312,86.88999938964844,2745700
2016-01-27,87.2699966430664,87.83000183105469,84.51000213623047,84.8499984741211,3070600
2016-01-28,85.54000091552734,85.73999786376953,82.69999694824219,84.5199966430664,5315500
2016-01-29,85.55000305175781,89.12999725341797,85.12000274658203,89.12999725341797,4679500
2016-02-01,88.16000366210938,90.23999786376953,87.9000015258789,89.61000061035156,2893100
2016-02-02,88.70999908447266,89.0199966430664,87.63999938964844,87.94999694824219,3070900
2016-02-03,88.91000366210938,89.25,86.66999816894531,87.98999786376953,3185700
2016-02-04,87.81999969482422,87.97000122070312,85.77999877929688,86.36000061035156,3417400
2016-02-05,85.5,85.5,77.83000183105469,79.19999694824219,10644200
2016-02-08,77.4000015258789,78.33000183105469,71.2699966430664,74.94000244140625,12910000
2016-02-09,74.76000213623047,77.19000244140625,73.04000091552734,73.8499984741211,6697400
2016-02-10,74.98999786376953,77.61000061035156,73.9000015258789,75.52999877929688,6465300
2016-02-11,74.04000091552734,75.52999877929688,73.58000183105469,74.94000244140625,4984700
2016-02-12,75.98999786376953,77.36000061035156,75.4000015258789,76.66999816894531,4368700
2016-02-16,77.12999725341797,79.19999694824219,77.12999725341797,78.87999725341797,4736400
2016-02-17,79.4000015258789,82.06999969482422,78.54000091552734,81.8499984741211,4474200
2016-02-18,82.30000305175781,82.81999969482422,80.13999938964844,80.52999877929688,3560300
2016-02-19,80.31999969482422,80.94000244140625,79.51000213623047,80.87000274658203,3928900
2016-02-22,82.08999633789062,84.16000366210938,82.05000305175781,83.80000305175781,3615500
2016-02-23,83.41000366210938,84.48999786376953,82.86000061035156,83.06999969482422,2958400
2016-02-24,82.22000122070312,83.52999877929688,80.93000030517578,83.41999816894531,2667300
2016-02-25,84.76000213623047,86.72000122070312,84.1500015258789,86.68000030517578,3284000
2016-02-26,87.11000061035156,87.4800033569336,84.0999984741211,86.5999984741211,3723200
2016-02-29,86.01000213623047,86.19000244140625,85.08999633789062,85.1500015258789,3156400
2016-03-01,85.91999816894531,88.4000015258789,84.58999633789062,88.37000274658203,3603900
2016-03-02,88.12000274658203,88.55000305175781,87.26000213623047,88.38999938964844,2863500
2016-03-03,88.5,88.5,85.8499984741211,87.20999908447266,3082100
2016-03-04,87.93000030517578,87.94000244140625,85.58000183105469,86.18000030517578,3002500
2016-03-07,85.58000183105469,85.95999908447266,84.05000305175781,85.11000061035156,3121300
2016-03-08,84.25,85.94999694824219,83.16999816894531,84.3499984741211,3245700
2016-03-09,84.87999725341797,85.29000091552734,83.25,85.2699966430664,2491500
2016-03-10,85.05999755859375,86.5199966430664,83.58999633789062,84.8499984741211,2969700
2016-03-11,85.19999694824219,86.2300033569336,84.62999725341797,86.0,3330400
2016-03-14,86.11000061035156,87.75,85.83999633789062,87.01000213623047,3754500
2016-03-15,86.4000015258789,87.19000244140625,86.22000122070312,86.83000183105469,2909600
2016-03-16,86.69999694824219,88.4800033569336,86.4000015258789,88.16999816894531,3383000
2016-03-17,88.66000366210938,90.20999908447266,87.25,89.95999908447266,6914600
2016-03-18,98.0,98.0,93.11000061035156,93.41999816894531,12530100
2016-03-21,92.69000244140625,93.2699966430664,91.33000183105469,92.5,4657300
2016-03-22,92.05999755859375,93.41999816894531,92.05000305175781,92.55999755859375,4475800
2016-03-23,92.62000274658203,92.94000244140625,91.93000030517578,92.16000366210938,2767600
2016-03-24,91.5,92.73999786376953,91.25,92.5199966430664,3266800
2016-03-28,92.68000030517578,92.83000183105469,91.9000015258789,92.4000015258789,2283000
2016-03-29,91.79000091552734,93.44000244140625,91.76000213623047,93.22000122070312,4248600
2016-03-30,93.62999725341797,94.4800033569336,92.9800033569336,93.77999877929688,6797200
2016-03-31,93.76000213623047,94.58000183105469,93.2300033569336,93.80000305175781,6561400
2016-04-01,93.33000183105469,95.47000122070312,92.7699966430664,95.16000366210938,3981300
2016-04-04,95.41999816894531,96.27999877929688,94.2300033569336,94.5,2398300
2016-04-05,93.31999969482422,94.7699966430664,93.22000122070312,94.16999816894531,2472600
2016-04-06,94.06999969482422,95.48999786376953,93.97000122070312,95.4000015258789,2705700
2016-04-07,94.72000122070312,94.88999938964844,93.19000244140625,93.77999877929688,2370500
2016-04-08,94.4800033569336,94.5,93.38999938964844,94.06999969482422,2063100
2016-04-11,94.43000030517578,94.80999755859375,92.83999633789062,92.94999694824219,2165100
2016-04-12,93.18000030517578,93.66999816894531,92.22000122070312,93.41999816894531,2079000
2016-04-13,93.81999969482422,94.5999984741211,93.69000244140625,94.52999877929688,2055000
2016-04-14,94.33999633789062,94.70999908447266,94.01000213623047,94.44000244140625,1764000
2016-04-15,94.66000366210938,95.22000122070312,94.16000366210938,95.16000366210938,2187400
2016-04-18,94.75,96.58000183105469,94.58999633789062,96.55000305175781,2174900
2016-04-19,97.0,97.69000244140625,95.12999725341797,96.5199966430664,2507100
2016-04-20,97.0,97.0,95.76000213623047,96.33000183105469,2712100
2016-04-21,96.20999908447266,97.13999938964844,95.76000213623047,96.37000274658203,2066900
2016-04-22,96.16999816894531,96.23999786376953,93.76000213623047,94.79000091552734,3797900
2016-04-25,94.37999725341797,96.04000091552734,94.22000122070312,95.80000305175781,2047000
2016-04-26,95.95999908447266,96.30000305175781,95.22000122070312,96.1500015258789,1419300
2016-04-27,95.72000122070312,95.98999786376953,94.52999877929688,95.63999938964844,2082800
2016-04-28,94.80000305175781,95.73999786376953,93.1500015258789,93.63999938964844,3497700
2016-04-29,92.88999938964844,94.58000183105469,92.31999969482422,94.22000122070312,3163800
2016-05-02,94.29000091552734,94.98999786376953,93.80999755859375,94.9000015258789,2330600
2016-05-03,94.06999969482422,94.38999938964844,93.08999633789062,93.66000366210938,1811400
2016-05-04,93.18000030517578,93.58999633789062,92.55000305175781,92.94000244140625,1710700
2016-05-05,93.0999984741211,94.22000122070312,92.91999816894531,93.5,1894800
2016-05-06,93.12999725341797,94.4000015258789,92.56999969482422,94.30000305175781,1465000
2016-05-09,94.0,95.19000244140625,93.87000274658203,94.61000061035156,1406900
2016-05-10,94.81999969482422,96.58999633789062,94.75,96.5199966430664,1808400
2016-05-11,96.26000213623047,97.26000213623047,96.04000091552734,96.0999984741211,1569100
2016-05-12,96.30999755859375,96.9800033569336,94.93000030517578,95.95999908447266,1198100
2016-05-13,95.62000274658203,97.20999908447266,95.37000274658203,95.97000122070312,2221100
2016-05-16,95.91000366210938,97.76000213623047,95.91000366210938,97.2300033569336,1918500
2016-05-17,96.80999755859375,97.3499984741211,95.75,95.93000030517578,3279600
2016-05-18,95.77999877929688,97.43000030517578,95.5,96.69999694824219,2010400
2016-05-19,96.41000366210938,96.94999694824219,95.25,95.87999725341797,1988400
2016-05-20,96.0999984741211,97.12000274658203,95.86000061035156,96.87999725341797,2217900
2016-05-23,96.70999908447266,97.41999816894531,96.5,96.62000274658203,1095900
2016-05-24,97.18000030517578,99.69999694824219,96.97000122070312,99.62999725341797,3014800
2016-05-25,99.91000366210938,99.98999786376953,98.80000305175781,99.61000061035156,1954500
2016-05-26,99.80999755859375,100.33000183105469,99.06999969482422,99.37000274658203,1970900
2016-05-27,99.5199966430664,100.13999938964844,98.9000015258789,100.13999938964844,1603600
2016-05-31,100.13999938964844,100.55999755859375,99.3499984741211,99.47000122070312,3480500
2016-06-01,99.23999786376953,100.4000015258789,98.93000030517578,100.04000091552734,1662600
2016-06-02,99.9800033569336,100.16999816894531,99.16999816894531,100.16999816894531,1761700
2016-06-03,99.5199966430664,99.5199966430664,97.88999938964844,98.69999694824219,2417000
2016-06-06,99.16000366210938,99.48999786376953,98.47000122070312,99.12000274658203,1395800
2016-06-07,99.51000213623047,99.66999816894531,98.47000122070312,98.5199966430664,2143900
2016-06-08,98.44999694824219,98.91000366210938,97.98999786376953,98.68000030517578,2078700
2016-06-09,98.36000061035156,98.69999694824219,97.8499984741211,98.06999969482422,1609400
2016-06-10,96.88999938964844,97.87000274658203,96.75,97.08999633789062,1863800
2016-06-13,96.87000274658203,98.08999633789062,96.69999694824219,96.95999908447266,2291500
2016-06-14,96.52999877929688,97.26000213623047,96.31999969482422,96.9800033569336,1889800
2016-06-15,97.01000213623047,97.83000183105469,96.9000015258789,97.0199966430664,2270400
2016-06-16,96.5,97.30000305175781,95.54000091552734,97.19000244140625,1952000
2016-06-17,97.25,97.38999938964844,95.36000061035156,95.58000183105469,4541500
2016-06-20,97.0999984741211,98.75,96.7699966430664,97.98999786376953,4310600
2016-06-21,98.63999938964844,99.91999816894531,98.12999725341797,99.72000122070312,6505100
2016-06-22,95.52999877929688,96.5,93.86000061035156,94.01000213623047,10280500
2016-06-23,94.7300033569336,96.27999877929688,94.30999755859375,96.20999908447266,3803200
2016-06-24,92.38999938964844,94.3499984741211,92.04000091552734,92.19999694824219,4329100
2016-06-27,91.36000061035156,92.02999877929688,90.3499984741211,90.8499984741211,3925700
2016-06-28,91.37000274658203,92.6500015258789,91.36000061035156,92.45999908447266,3319200
2016-06-29,92.91000366210938,94.62000274658203,92.68000030517578,94.38999938964844,2965500
2016-06-30,94.4800033569336,95.87999725341797,94.12999725341797,95.79000091552734,3544700
2016-07-01,95.04000091552734,97.13999938964844,95.0,95.31999969482422,3001900
2016-07-05,94.55000305175781,95.61000061035156,94.1500015258789,94.7300033569336,2314600
2016-07-06,94.52999877929688,95.4800033569336,94.05999755859375,95.18000030517578,1490300
2016-07-07,95.01000213623047,95.51000213623047,94.54000091552734,95.13999938964844,1576200
2016-07-08,95.93000030517578,96.86000061035156,95.33999633789062,96.79000091552734,2023900
2016-07-11,96.9800033569336,97.55000305175781,96.80999755859375,97.13999938964844,1732000
2016-07-12,97.25,97.79000091552734,96.69999694824219,97.54000091552734,2051400
2016-07-13,97.97000122070312,98.37999725341797,97.33999633789062,97.33999633789062,2125700
2016-07-14,98.0,98.13999938964844,97.45999908447266,97.69999694824219,1402200
2016-07-15,98.38999938964844,98.4000015258789,97.5,97.83000183105469,1530100
2016-07-18,97.73999786376953,98.52999877929688,97.58000183105469,97.79000091552734,1544200
2016-07-19,97.11000061035156,98.16999816894531,97.0,97.79000091552734,1797000
2016-07-20,98.16000366210938,98.88999938964844,97.8499984741211,98.4000015258789,1553800
2016-07-21,98.12000274658203,98.43000030517578,96.08000183105469,96.33999633789062,2579500
2016-07-22,96.70999908447266,98.23999786376953,96.08999633789062,98.05999755859375,2101500
2016-07-25,97.75,97.75,96.87999725341797,97.31999969482422,1815100
2016-07-26,97.80999755859375,98.41999816894531,97.0,97.91000366210938,2196500
2016-07-27,97.58999633789062,98.41000366210938,97.38999938964844,97.93000030517578,2312900
2016-07-28,97.91999816894531,98.61000061035156,97.56999969482422,98.44000244140625,1666000
2016-07-29,98.4000015258789,98.55000305175781,97.2300033569336,97.86000061035156,1786600
2016-08-01,97.75,98.16000366210938,97.22000122070312,97.72000122070312,1474600
2016-08-02,97.37999725341797,97.62999725341797,95.41999816894531,96.05000305175781,2352700
2016-08-03,96.05999755859375,96.68000030517578,95.6500015258789,96.66999816894531,2070700
2016-08-04,96.5,97.27999877929688,96.19000244140625,97.08999633789062,1282600
2016-08-05,97.36000061035156,99.08000183105469,97.1500015258789,99.04000091552734,1932100
2016-08-08,98.86000061035156,98.94999694824219,98.30000305175781,98.48999786376953,1107200
2016-08-09,98.70999908447266,99.22000122070312,98.47000122070312,98.87000274658203,1001700
2016-08-10,99.12999725341797,100.98999786376953,99.08999633789062,100.62000274658203,2670200
2016-08-11,100.8499984741211,101.93000030517578,100.58999633789062,101.66999816894531,2259000
2016-08-12,100.9800033569336,101.19999694824219,100.05999755859375,101.04000091552734,1713300
2016-08-15,101.37999725341797,101.62999725341797,100.87999725341797,100.93000030517578,1697600
2016-08-16,100.5199966430664,100.97000122070312,99.91000366210938,100.5999984741211,1649300
2016-08-17,100.6500015258789,100.80999755859375,99.44999694824219,99.69999694824219,2123900
2016-08-18,99.5999984741211,100.93000030517578,99.5999984741211,100.66999816894531,2027000
2016-08-19,100.30999755859375,100.61000061035156,99.72000122070312,100.31999969482422,1587900
2016-08-22,100.31999969482422,100.68000030517578,99.91999816894531,100.23999786376953,1000800
2016-08-23,100.45999908447266,101.27999877929688,100.23999786376953,101.13999938964844,1008500
2016-08-24,101.0,101.5199966430664,100.69000244140625,101.13999938964844,1425200
2016-08-25,101.1500015258789,101.79000091552734,100.91000366210938,101.69000244140625,1174100
2016-08-26,101.68000030517578,102.75,101.08000183105469,102.05999755859375,1834600
2016-08-29,101.8499984741211,102.68000030517578,101.4000015258789,102.30000305175781,1161600
2016-08-30,102.08999633789062,102.38999938964844,101.51000213623047,102.0,1325100
2016-08-31,101.66000366210938,102.5999984741211,101.51000213623047,102.30999755859375,1773000
2016-09-01,102.2300033569336,102.97000122070312,101.80999755859375,102.9000015258789,2006600
2016-09-02,103.48999786376953,104.16000366210938,102.94999694824219,103.56999969482422,1719300
2016-09-06,103.33000183105469,103.73999786376953,103.08999633789062,103.5,1585100
2016-09-07,103.47000122070312,103.51000213623047,102.58000183105469,103.0,1386500
2016-09-08,102.7699966430664,102.97000122070312,101.62000274658203,101.87999725341797,2110600
2016-09-09,100.97000122070312,101.27999877929688,99.37999725341797,99.37999725341797,3379300
2016-09-12,99.18000030517578,100.5,99.0,100.31999969482422,2882600
2016-09-13,99.91999816894531,99.91999816894531,97.87000274658203,98.7699966430664,3797600
2016-09-14,98.94999694824219,99.55000305175781,98.48999786376953,98.79000091552734,2025300
2016-09-15,98.83999633789062,100.04000091552734,98.48999786376953,99.62000274658203,3095000
2016-09-16,99.26000213623047,99.66999816894531,98.31999969482422,98.93000030517578,3700600
2016-09-19,99.20999908447266,100.20999908447266,99.0199966430664,99.68000030517578,3307500
2016-09-20,100.16000366210938,100.91000366210938,99.72000122070312,100.62000274658203,4104900
2016-09-21,106.54000091552734,108.22000122070312,105.80000305175781,107.77999877929688,8764500
2016-09-22,107.45999908447266,108.5,107.01000213623047,107.91999816894531,3960300
2016-09-23,107.20999908447266,108.0,106.79000091552734,107.47000122070312,3087200
2016-09-26,106.91000366210938,107.56999969482422,106.52999877929688,107.26000213623047,2342700
2016-09-27,106.98999786376953,109.76000213623047,106.73999786376953,109.69999694824219,3531400
2016-09-28,109.4800033569336,109.69000244140625,108.81999969482422,109.48999786376953,2739800
2016-09-29,109.5,109.56999969482422,107.55000305175781,107.80000305175781,2436900
2016-09-30,108.1500015258789,108.83999633789062,107.44000244140625,108.54000091552734,3717600
2016-10-03,108.41000366210938,108.95999908447266,108.16000366210938,108.44999694824219,1553800
2016-10-04,108.5199966430664,108.94000244140625,107.8499984741211,108.38999938964844,1394000
2016-10-05,108.56999969482422,109.33000183105469,108.31999969482422,108.80000305175781,1855000
2016-10-06,108.72000122070312,109.2699966430664,108.13999938964844,108.55999755859375,1590800
2016-10-07,109.06999969482422,109.06999969482422,107.5999984741211,108.63999938964844,1412700
2016-10-10,109.1500015258789,110.12999725341797,109.1500015258789,109.23999786376953,1581600
2016-10-11,109.0,109.19999694824219,107.04000091552734,107.37000274658203,1970900
2016-10-12,108.41999816894531,108.41999816894531,106.81999969482422,108.05000305175781,1463800
2016-10-13,107.12999725341797,108.12999725341797,106.52999877929688,108.01000213623047,1588500
2016-10-14,108.19000244140625,109.0999984741211,107.81999969482422,107.83999633789062,1968000
2016-10-17,108.0,108.27999877929688,107.38999938964844,107.48999786376953,1136500
2016-10-18,108.44000244140625,108.81999969482422,108.01000213623047,108.41999816894531,1319000
2016-10-19,108.80999755859375,108.88999938964844,108.1500015258789,108.38999938964844,1281500
2016-10-20,108.41000366210938,109.37999725341797,107.55000305175781,109.02999877929688,1820800
2016-10-21,108.51000213623047,109.16999816894531,107.62999725341797,109.02999877929688,1838300
2016-10-24,109.62999725341797,111.08999633789062,109.3499984741211,110.80999755859375,2014900
2016-10-25,110.76000213623047,110.7699966430664,108.94999694824219,109.02999877929688,1712900
2016-10-26,108.73999786376953,108.81999969482422,107.58999633789062,107.97000122070312,1623700
2016-10-27,108.47000122070312,108.66000366210938,106.69000244140625,107.06999969482422,2393900
2016-10-28,107.08000183105469,108.31999969482422,107.05000305175781,107.5999984741211,1931100
2016-10-31,108.0199966430664,108.29000091552734,107.04000091552734,107.51000213623047,1678400
2016-11-01,107.79000091552734,107.97000122070312,106.04000091552734,106.87000274658203,1951400
2016-11-02,106.8499984741211,106.94999694824219,105.56999969482422,105.88999938964844,2140300
2016-11-03,106.54000091552734,108.16000366210938,106.4800033569336,107.16999816894531,3667000
2016-11-04,105.8499984741211,107.08999633789062,105.5999984741211,106.19999694824219,2587500
2016-11-07,107.66000366210938,108.97000122070312,107.37000274658203,108.66000366210938,2729900
2016-11-08,108.68000030517578,109.16000366210938,107.93000030517578,108.38999938964844,2453700
2016-11-09,105.55000305175781,108.05000305175781,104.5199966430664,107.86000061035156,3650200
2016-11-10,108.08000183105469,108.26000213623047,101.66000366210938,104.08000183105469,7301700
2016-11-11,103.62000274658203,104.47000122070312,102.62000274658203,103.68000030517578,3833200
2016-11-14,104.12000274658203,104.48999786376953,101.7699966430664,102.41999816894531,3040500
2016-11-15,103.13999938964844,104.76000213623047,102.55000305175781,103.66000366210938,2561000
2016-11-16,103.61000061035156,104.4000015258789,102.95999908447266,104.08000183105469,2459600
2016-11-17,103.7699966430664,105.93000030517578,103.4800033569336,105.80999755859375,2606600
2016-11-18,106.19000244140625,106.80000305175781,104.72000122070312,105.0199966430664,2358200
2016-11-21,105.55999755859375,106.13999938964844,105.13999938964844,105.6500015258789,1806000
2016-11-22,105.8499984741211,106.36000061035156,105.04000091552734,105.20999908447266,1703100
2016-11-23,105.41000366210938,105.55999755859375,103.9800033569336,104.20999908447266,2144600
2016-11-25,104.16999816894531,105.02999877929688,103.9000015258789,105.0199966430664,937700
2016-11-28,104.80999755859375,105.1500015258789,104.08999633789062,104.5,1552600
2016-11-29,104.2699966430664,105.9800033569336,104.26000213623047,104.94999694824219,2353100
2016-11-30,104.98999786376953,105.45999908447266,102.80000305175781,102.80999755859375,3399900
2016-12-01,102.81999969482422,102.91999816894531,98.87000274658203,99.51000213623047,5121200
2016-12-02,99.5199966430664,100.1500015258789,98.0,99.7300033569336,3514400
2016-12-05,100.45999908447266,102.5199966430664,100.16000366210938,101.94999694824219,2319400
2016-12-06,101.98999786376953,101.98999786376953,100.70999908447266,101.55000305175781,2679900
2016-12-07,100.88999938964844,103.51000213623047,100.88999938964844,103.36000061035156,2728900
2016-12-08,103.36000061035156,104.06999969482422,102.54000091552734,103.5,1851900
2016-12-09,104.0,104.5,103.41999816894531,104.30999755859375,2620600
2016-12-12,104.62000274658203,105.23999786376953,103.5199966430664,105.16000366210938,2711400
2016-12-13,105.73999786376953,107.5999984741211,105.62000274658203,106.1500015258789,3396600
2016-12-14,106.30000305175781,106.79000091552734,105.44000244140625,105.80999755859375,3213700
2016-12-15,106.33000183105469,106.4800033569336,104.5999984741211,105.0999984741211,5678900
2016-12-16,107.80000305175781,107.80000305175781,101.91000366210938,103.55000305175781,8949400
2016-12-19,103.56999969482422,106.08000183105469,103.41000366210938,105.29000091552734,3567100
2016-12-20,105.5,105.87999725341797,104.76000213623047,105.7699966430664,2194100
2016-12-21,105.73999786376953,106.05999755859375,104.4800033569336,105.51000213623047,2524600
2016-12-22,105.12000274658203,105.1500015258789,103.94999694824219,104.72000122070312,1717300
2016-12-23,104.61000061035156,105.41999816894531,104.61000061035156,105.0199966430664,1047500
2016-12-27,105.0,105.9000015258789,104.86000061035156,104.9800033569336,1047900
2016-12-28,104.83000183105469,105.16000366210938,103.5,103.7699966430664,1742900
2016-12-29,103.62999725341797,104.38999938964844,103.41000366210938,103.68000030517578,1095000
2016-12-30,104.06999969482422,104.22000122070312,102.47000122070312,102.94999694824219,2095800
2017-01-03,103.43000030517578,104.02999877929688,102.80999755859375,103.4800033569336,2277400
2017-01-04,103.73999786376953,104.37000274658203,103.5,104.13999938964844,1712600
2017-01-05,104.12999725341797,106.0199966430664,103.7699966430664,105.91000366210938,2504000
2017-01-06,105.9800033569336,108.43000030517578,105.25,108.30000305175781,2625600
2017-01-09,107.95999908447266,108.79000091552734,107.55999755859375,108.56999969482422,2925000
2017-01-10,108.56999969482422,108.79000091552734,107.61000061035156,108.26000213623047,3081000
2017-01-11,108.2300033569336,109.05000305175781,108.0,108.98999786376953,1784000
2017-01-12,107.98999786376953,108.73999786376953,107.16000366210938,108.58999633789062,1617900
2017-01-13,108.83999633789062,108.9000015258789,107.9800033569336,108.52999877929688,1593500
2017-01-17,107.79000091552734,108.05000305175781,107.05999755859375,108.0,1697800
2017-01-18,108.5,109.16999816894531,107.52999877929688,108.79000091552734,2536900
2017-01-19,108.62999725341797,109.9800033569336,108.04000091552734,109.79000091552734,3090500
2017-01-20,110.0199966430664,110.80999755859375,109.56999969482422,110.70999908447266,3179200
2017-01-23,110.70999908447266,111.91999816894531,110.30000305175781,110.97000122070312,2574200
2017-01-24,111.45999908447266,114.16999816894531,111.33999633789062,113.72000122070312,3654400
2017-01-25,113.7699966430664,114.56999969482422,113.29000091552734,114.25,3919300
2017-01-26,113.79000091552734,114.44000244140625,112.7300033569336,112.87999725341797,2745200
2017-01-27,113.06999969482422,114.01000213623047,112.75,113.98999786376953,1696800
2017-01-30,113.22000122070312,113.87000274658203,112.26000213623047,113.81999969482422,2176500
2017-01-31,113.22000122070312,113.75,112.69999694824219,113.37999725341797,1716600
2017-02-01,113.30999755859375,113.63999938964844,112.68000030517578,113.36000061035156,1859100
2017-02-02,112.81999969482422,113.58000183105469,112.2699966430664,113.16000366210938,1695400
2017-02-03,113.55000305175781,115.44999694824219,113.41999816894531,115.16999816894531,2507500
2017-02-06,114.68000030517578,114.83000183105469,113.29000091552734,114.45999908447266,3067500
2017-02-07,114.83000183105469,115.19000244140625,114.54000091552734,114.95999908447266,1643500
2017-02-08,115.0,116.37999725341797,114.44999694824219,116.12999725341797,2591700
2017-02-09,116.26000213623047,116.9000015258789,116.0199966430664,116.44000244140625,1688900
2017-02-10,116.51000213623047,116.94000244140625,115.02999877929688,116.8499984741211,2612900
2017-02-13,117.02999877929688,117.94000244140625,116.19999694824219,117.6500015258789,1910400
2017-02-14,117.6500015258789,117.79000091552734,116.66999816894531,117.58000183105469,1556500
2017-02-15,117.33000183105469,119.08999633789062,117.06999969482422,118.7300033569336,1699600
2017-02-16,118.83999633789062,119.47000122070312,118.47000122070312,118.93000030517578,1649300
2017-02-17,118.79000091552734,119.72000122070312,118.23999786376953,119.66999816894531,2143300
2017-02-21,119.7300033569336,120.16999816894531,119.30999755859375,119.62999725341797,2032300
2017-02-22,119.66999816894531,119.88999938964844,118.8499984741211,119.47000122070312,1981800
2017-02-23,120.0999984741211,120.1500015258789,118.02999877929688,118.83000183105469,2381700
2017-02-24,118.30000305175781,119.31999969482422,117.83000183105469,119.30999755859375,1942500
2017-02-27,119.0199966430664,119.19999694824219,118.06999969482422,118.77999877929688,1550400
2017-02-28,118.83000183105469,118.83999633789062,118.0199966430664,118.33999633789062,2008000
2017-03-01,119.23999786376953,120.56999969482422,118.37999725341797,120.3499984741211,2356500
2017-03-02,120.08999633789062,120.12000274658203,119.27999877929688,119.9000015258789,1819700
2017-03-03,119.83000183105469,120.12999725341797,119.4800033569336,120.04000091552734,1361100
2017-03-06,119.7300033569336,120.4800033569336,119.37000274658203,120.1500015258789,1979700
2017-03-07,120.05999755859375,120.69000244140625,119.69000244140625,119.9800033569336,1872500
2017-03-08,120.20999908447266,120.66000366210938,119.3499984741211,119.5999984741211,2962800
2017-03-09,119.81999969482422,120.26000213623047,119.11000061035156,119.91000366210938,1984200
2017-03-10,120.56999969482422,121.37000274658203,120.23999786376953,121.08999633789062,2211000
2017-03-13,121.11000061035156,121.95999908447266,120.88999938964844,121.80000305175781,1805200
2017-03-14,121.6500015258789,121.98999786376953,120.62000274658203,121.44000244140625,1507500
2017-03-15,122.0,122.41999816894531,120.9000015258789,122.11000061035156,2396300
2017-03-16,123.25,123.5999984741211,121.52999877929688,122.3499984741211,4044600
2017-03-17,128.4499969482422,130.3000030517578,126.94000244140625,127.01000213623047,8749900
2017-03-20,126.98999786376953,128.08999633789062,125.79000091552734,126.30999755859375,3320900
2017-03-21,126.63999938964844,127.36000061035156,124.95999908447266,125.06999969482422,3105300
2017-03-22,124.5999984741211,126.94000244140625,124.51000213623047,126.20999908447266,3477300
2017-03-23,126.19999694824219,127.25,126.01000213623047,126.87000274658203,2197200
2017-03-24,127.86000061035156,129.0,127.05000305175781,127.69999694824219,3044000
2017-03-27,127.4800033569336,128.83999633789062,126.36000061035156,128.25,2424200
2017-03-28,127.80999755859375,129.27999877929688,127.80999755859375,128.69000244140625,2213000
2017-03-29,128.39999389648438,129.6300048828125,128.1999969482422,129.5800018310547,2272500
2017-03-30,129.5500030517578,130.27999877929688,129.3000030517578,129.61000061035156,2204800
2017-03-31,129.57000732421875,130.69000244140625,129.39999389648438,130.1300048828125,2086400
2017-04-03,129.58999633789062,130.75,128.8800048828125,129.58999633789062,2336800
2017-04-04,129.47000122070312,130.3699951171875,129.02000427246094,130.0399932861328,2026500
2017-04-05,130.5800018310547,131.3300018310547,129.3800048828125,129.88999938964844,2811600
2017-04-06,129.86000061035156,130.22000122070312,129.16000366210938,130.14999389648438,1890800
2017-04-07,130.14999389648438,130.6699981689453,129.52000427246094,130.22000122070312,2287600
2017-04-10,130.32000732421875,130.3800048828125,129.47000122070312,130.16000366210938,2234900
2017-04-11,129.91000366210938,130.1699981689453,128.2100067138672,129.9499969482422,2331600
2017-04-12,129.9600067138672,129.9600067138672,128.72000122070312,129.3800048828125,2106100
2017-04-13,129.6300048828125,130.4199981689453,129.0500030517578,129.0500030517578,1815100
2017-04-17,129.69000244140625,130.36000061035156,129.11000061035156,129.99000549316406,1395300
2017-04-18,129.74000549316406,130.22999572753906,129.47999572753906,129.80999755859375,1499900
2017-04-19,129.89999389648438,130.97999572753906,129.82000732421875,130.22000122070312,2007600
2017-04-20,130.6999969482422,131.99000549316406,130.27999877929688,131.4199981689453,2004000
2017-04-21,131.83999633789062,131.97000122070312,131.02999877929688,131.52000427246094,2137100
2017-04-24,132.94000244140625,133.17999267578125,132.1699981689453,132.88999938964844,1845300
2017-04-25,133.44000244140625,133.72000122070312,132.8800048828125,133.49000549316406,2504100
2017-04-26,133.5,133.8000030517578,132.4199981689453,132.7899932861328,1635900
2017-04-27,133.1300048828125,134.25,132.75999450683594,133.3800048828125,1658000
2017-04-28,133.39999389648438,133.9199981689453,132.6699981689453,133.74000549316406,1749200
2017-05-01,134.3000030517578,135.33999633789062,133.7100067138672,135.11000061035156,1812000
2017-05-02,135.5399932861328,135.6999969482422,134.75,135.0,2692200
2017-05-03,134.99000549316406,135.2100067138672,134.3800048828125,134.85000610351562,1974200
2017-05-04,135.1300048828125,135.35000610351562,134.41000366210938,134.61000061035156,1810500
2017-05-05,135.19000244140625,135.19000244140625,134.19000244140625,134.83999633789062,1845500
2017-05-08,135.36000061035156,135.38999938964844,134.22000122070312,135.1199951171875,1583100
2017-05-09,135.3300018310547,135.6199951171875,134.89999389648438,135.60000610351562,1692700
2017-05-10,135.86000061035156,136.75,135.50999450683594,136.14999389648438,1755400
2017-05-11,135.97999572753906,136.30999755859375,135.39999389648438,136.2899932861328,1343900
2017-05-12,136.4499969482422,137.3800048828125,135.88999938964844,136.83999633789062,1626600
2017-05-15,137.1300048828125,137.7100067138672,136.8300018310547,137.60000610351562,3210200
2017-05-16,138.05999755859375,138.38999938964844,137.60000610351562,138.02999877929688,2271800
2017-05-17,137.1999969482422,137.32000732421875,134.24000549316406,134.3300018310547,3558500
2017-05-18,132.77000427246094,134.85000610351562,130.82000732421875,134.5399932861328,4158700
2017-05-19,135.17999267578125,136.61000061035156,134.33999633789062,136.42999267578125,3721700
2017-05-22,137.3800048828125,139.19000244140625,136.5800018310547,138.86000061035156,2516000
2017-05-23,139.16000366210938,139.9499969482422,138.6999969482422,139.52000427246094,2123600
2017-05-24,140.17999267578125,141.25,139.80999755859375,141.1199951171875,1695100
2017-05-25,142.16000366210938,143.47999572753906,141.8000030517578,142.85000610351562,1731100
2017-05-26,142.92999267578125,143.10000610351562,141.6699981689453,141.88999938964844,1604200
2017-05-30,141.8000030517578,142.55999755859375,141.5,142.41000366210938,1540800
2017-05-31,143.0399932861328,143.19000244140625,141.41000366210938,141.86000061035156,2944400
2017-06-01,141.63999938964844,142.49000549316406,140.92999267578125,141.3800048828125,2407700
2017-06-02,142.1199951171875,143.57000732421875,141.86000061035156,143.47999572753906,2885700
2017-06-05,144.13999938964844,144.33999633789062,143.50999450683594,143.58999633789062,1847600
2017-06-06,143.35000610351562,144.1699981689453,142.72999572753906,143.02999877929688,2162700
2017-06-07,143.3300018310547,143.77000427246094,142.4499969482422,143.6199951171875,1633800
2017-06-08,143.9600067138672,143.97000122070312,141.74000549316406,142.6300048828125,2811500
2017-06-09,143.13999938964844,143.58999633789062,135.75999450683594,138.0500030517578,4146200
2017-06-12,133.72000122070312,138.63999938964844,131.1999969482422,137.25,6772300
2017-06-13,138.7899932861328,139.86000061035156,138.08999633789062,139.08999633789062,2871400
2017-06-14,139.2899932861328,140.85000610351562,136.41000366210938,138.25,2831100
2017-06-15,136.6300048828125,137.89999389648438,134.4499969482422,137.52000427246094,2804400
2017-06-16,137.35000610351562,138.35000610351562,136.2899932861328,137.83999633789062,4205800
2017-06-19,138.7899932861328,141.47000122070312,138.63999938964844,140.35000610351562,4356900
2017-06-20,141.2100067138672,142.3000030517578,140.19000244140625,140.91000366210938,5454700
2017-06-21,145.0800018310547,147.4499969482422,142.75,144.24000549316406,8251900
2017-06-22,145.14999389648438,145.77000427246094,143.66000366210938,143.69000244140625,3688400
2017-06-23,143.75,145.58999633789062,143.05999755859375,145.41000366210938,3419000
2017-06-26,146.05999755859375,146.88999938964844,144.36000061035156,144.9600067138672,2775500
2017-06-27,144.3300018310547,144.80999755859375,142.5399932861328,142.5399932861328,3018900
2017-06-28,143.00999450683594,144.0800018310547,141.14999389648438,143.80999755859375,2507900
2017-06-29,143.05999755859375,143.1999969482422,139.64999389648438,141.24000549316406,2653900
2017-06-30,141.8699951171875,142.80999755859375,140.74000549316406,141.44000244140625,2331000
2017-07-03,141.72999572753906,142.14999389648438,138.30999755859375,138.41000366210938,1786000
2017-07-05,138.64999389648438,141.97000122070312,138.5500030517578,141.2100067138672,2229900
2017-07-06,139.72999572753906,141.17999267578125,138.8800048828125,140.75,1803200
2017-07-07,141.07000732421875,143.36000061035156,140.97000122070312,142.22000122070312,1533900
2017-07-10,142.2100067138672,143.8800048828125,141.57000732421875,143.33999633789062,1615200
2017-07-11,142.99000549316406,143.97999572753906,142.1199951171875,142.92999267578125,1623700
2017-07-12,144.0,146.19000244140625,143.7899932861328,145.91000366210938,1812100
2017-07-13,145.91000366210938,146.47999572753906,144.94000244140625,145.0500030517578,1308300
2017-07-14,145.58999633789062,146.47999572753906,145.22000122070312,146.16000366210938,2283800
2017-07-17,146.16000366210938,146.72999572753906,145.38999938964844,146.39999389648438,1310400
2017-07-18,146.47000122070312,147.9600067138672,145.3699951171875,147.88999938964844,1820800
2017-07-19,147.88999938964844,149.32000732421875,147.5,148.9199981689453,1880100
2017-07-20,149.07000732421875,150.10000610351562,148.35000610351562,149.94000244140625,1566000
2017-07-21,149.16000366210938,150.39999389648438,148.91000366210938,149.52000427246094,1819800
2017-07-24,149.16000366210938,149.9499969482422,149.0399932861328,149.52999877929688,1503400
2017-07-25,149.82000732421875,149.89999389648438,148.13999938964844,148.2100067138672,1591800
2017-07-26,148.6199951171875,149.8300018310547,148.4199981689453,149.77999877929688,1363100
2017-07-27,149.8699951171875,150.3699951171875,144.27999877929688,146.1999969482422,3057900
2017-07-28,145.77000427246094,147.24000549316406,144.5,146.72999572753906,1407900
2017-07-31,146.36000061035156,146.91000366210938,145.05999755859375,146.49000549316406,2182100
2017-08-01,147.47999572753906,147.64999389648438,146.52000427246094,147.36000061035156,1580300
2017-08-02,147.55999755859375,147.60000610351562,144.52000427246094,147.1300048828125,2112000
2017-08-03,147.47000122070312,147.97999572753906,145.67999267578125,147.7899932861328,1510600
2017-08-04,148.25,148.6199951171875,147.27000427246094,147.7100067138672,1503500
2017-08-07,147.74000549316406,148.89999389648438,147.5399932861328,148.44000244140625,1455600
2017-08-08,148.13999938964844,148.86000061035156,146.36000061035156,147.80999755859375,1508800
2017-08-09,146.67999267578125,148.5,146.5,148.35000610351562,1177900
2017-08-10,147.22999572753906,147.74000549316406,144.72000122070312,144.9199981689453,1902000
2017-08-11,145.25,147.10000610351562,144.17999267578125,146.47000122070312,1382900
2017-08-14,147.80999755859375,149.5,147.55999755859375,149.16000366210938,1171600
2017-08-15,149.55999755859375,150.64999389648438,148.41000366210938,150.36000061035156,1144100
2017-08-16,150.6999969482422,151.99000549316406,149.75999450683594,151.8000030517578,1455000
2017-08-17,151.66000366210938,151.72000122070312,148.19000244140625,148.22999572753906,2125500
2017-08-18,147.74000549316406,148.69000244140625,147.1199951171875,147.97000122070312,1699300
2017-08-21,148.0500030517578,149.3300018310547,147.57000732421875,149.25999450683594,1244800
2017-08-22,150.13999938964844,152.58999633789062,150.13999938964844,152.25,1981300
2017-08-23,152.17999267578125,152.17999267578125,150.75,151.10000610351562,1355000
2017-08-24,151.22000122070312,151.8300018310547,149.1699981689453,150.80999755859375,1449400
2017-08-25,152.0,153.0,150.91000366210938,151.4499969482422,1182300
2017-08-28,151.8699951171875,152.5,151.19000244140625,151.7899932861328,952600
2017-08-29,150.5500030517578,152.75999450683594,150.00999450683594,152.13999938964844,1189000
2017-08-30,152.0500030517578,154.25999450683594,151.88999938964844,153.6699981689453,1465900
2017-08-31,154.36000061035156,155.36000061035156,154.35000610351562,155.16000366210938,1895000
2017-09-01,155.75999450683594,156.05999755859375,154.3800048828125,155.05999755859375,1321300
2017-09-05,154.8300018310547,155.41000366210938,153.30999755859375,154.27999877929688,1274000
2017-09-06,155.11000061035156,155.55999755859375,153.61000061035156,153.75999450683594,1224400
2017-09-07,154.49000549316406,155.88999938964844,153.63999938964844,155.47000122070312,1445400
2017-09-08,155.24000549316406,155.8800048828125,154.2899932861328,155.33999633789062,1449900
2017-09-11,156.58999633789062,157.88999938964844,156.3800048828125,156.8699951171875,1716000
2017-09-12,156.75999450683594,157.22000122070312,154.9199981689453,156.30999755859375,1766400
2017-09-13,155.8800048828125,156.6999969482422,155.38999938964844,156.24000549316406,1363900
2017-09-14,155.3699951171875,156.1999969482422,154.67999267578125,154.9499969482422,1676400
2017-09-15,154.89999389648438,155.19000244140625,153.55999755859375,154.49000549316406,3012800
2017-09-18,155.00999450683594,156.3000030517578,154.3699951171875,155.77000427246094,2581000
2017-09-19,156.3000030517578,157.0500030517578,155.80999755859375,156.60000610351562,4014800
2017-09-20,151.99000549316406,152.39999389648438,149.0,149.9600067138672,9372300
2017-09-21,150.3800048828125,151.25,148.3000030517578,149.3000030517578,4991800
2017-09-22,148.69000244140625,149.5,147.85000610351562,148.5,2929200
2017-09-25,148.38999938964844,148.7100067138672,143.9499969482422,144.57000732421875,4869500
2017-09-26,145.5,146.35000610351562,143.9600067138672,145.39999389648438,3280000
2017-09-27,146.30999755859375,147.08999633789062,145.75,146.42999267578125,2947600
2017-09-28,146.13999938964844,147.32000732421875,145.38999938964844,146.8300018310547,1667000
2017-09-29,146.69000244140625,149.27999877929688,146.60000610351562,149.17999267578125,2181300
2017-10-02,149.7899932861328,150.47999572753906,147.52000427246094,147.94000244140625,2341700
2017-10-03,148.47999572753906,148.8000030517578,147.99000549316406,148.60000610351562,1808200
2017-10-04,148.2100067138672,148.4600067138672,146.60000610351562,147.9499969482422,2885600
2017-10-05,148.49000549316406,150.4499969482422,147.7100067138672,150.25,2413800
2017-10-06,149.9600067138672,151.36000061035156,149.52999877929688,151.1199951171875,2282800
2017-10-09,150.75999450683594,151.57000732421875,150.25,151.5,1460900
2017-10-10,152.0,152.86000061035156,151.32000732421875,152.14999389648438,2817600
2017-10-11,152.08999633789062,154.0,151.35000610351562,153.64999389648438,2791000
2017-10-12,153.72000122070312,154.85000610351562,153.38999938964844,153.61000061035156,2430000
2017-10-13,153.9600067138672,154.58999633789062,153.05999755859375,153.92999267578125,2515600
2017-10-16,151.14999389648438,153.07000732421875,149.27999877929688,150.4600067138672,3833200
2017-10-17,150.52000427246094,150.92999267578125,148.14999389648438,150.3800048828125,3547800
2017-10-18,150.3300018310547,153.42999267578125,149.02999877929688,153.0,4290900
2017-10-19,165.5,172.14999389648438,164.4199981689453,171.72999572753906,13522600
2017-10-20,171.5,175.8699951171875,171.36000061035156,175.63999938964844,6019400
2017-10-23,175.67999267578125,175.85000610351562,171.8300018310547,172.16000366210938,3220300
2017-10-24,171.47000122070312,172.49000549316406,170.49000549316406,171.5800018310547,2658600
2017-10-25,170.3699951171875,173.41000366210938,170.0399932861328,171.8300018310547,2785700
2017-10-26,172.05999755859375,175.02000427246094,172.02000427246094,173.75,2581200
2017-10-27,174.02000427246094,177.5800018310547,174.02000427246094,177.3300018310547,2806400
2017-10-30,177.0,177.47999572753906,174.4499969482422,176.02999877929688,2124200
2017-10-31,176.16000366210938,176.72999572753906,174.52000427246094,175.16000366210938,2656500
2017-11-01,176.58999633789062,176.94000244140625,174.6999969482422,176.25,2002900
2017-11-02,178.02000427246094,181.47999572753906,175.8000030517578,180.94000244140625,3262300
2017-11-03,181.75999450683594,182.74000549316406,179.63999938964844,182.3000030517578,2244700
2017-11-06,182.00999450683594,182.2899932861328,180.5399932861328,180.8000030517578,2021900
2017-11-07,181.22999572753906,181.77999877929688,180.11000061035156,180.8800048828125,2544200
2017-11-08,181.19000244140625,184.44000244140625,181.05999755859375,184.05999755859375,1791800
2017-11-09,182.8800048828125,183.0800018310547,179.02999877929688,181.9199981689453,2704600
2017-11-10,181.0,182.05999755859375,179.8300018310547,181.72000122070312,2082600
2017-11-13,180.5,182.32000732421875,179.75,181.85000610351562,1496100
2017-11-14,181.97999572753906,182.1699981689453,180.30999755859375,181.32000732421875,1549700
2017-11-15,180.9199981689453,181.72999572753906,179.60000610351562,180.0800018310547,1980900
2017-11-16,181.17999267578125,182.44000244140625,180.5800018310547,182.3000030517578,1961200
2017-11-17,182.0800018310547,182.91000366210938,181.13999938964844,182.24000549316406,1482100
2017-11-20,182.8000030517578,183.42999267578125,181.33999633789062,182.33999633789062,1118100
2017-11-21,183.75,185.5500030517578,182.83999633789062,184.14999389648438,2036500
2017-11-22,184.32000732421875,184.5,182.6199951171875,182.89999389648438,1546700
2017-11-24,182.9600067138672,184.7100067138672,182.9600067138672,184.4600067138672,663000
2017-11-27,184.8300018310547,185.83999633789062,184.08999633789062,185.0,1305100
2017-11-28,185.6199951171875,186.27000427246094,184.3699951171875,185.39999389648438,1647000
2017-11-29,183.8699951171875,184.72999572753906,175.30999755859375,176.85000610351562,4320800
2017-11-30,178.13999938964844,181.6699981689453,176.5500030517578,181.47000122070312,3976300
2017-12-01,179.50999450683594,182.0,177.1300048828125,179.52000427246094,3016200
2017-12-04,180.33999633789062,180.6199951171875,168.42999267578125,168.44000244140625,5931400
2017-12-05,167.69000244140625,171.77999877929688,165.67999267578125,167.5399932861328,4698700
2017-12-06,166.7899932861328,173.9600067138672,165.75,173.52000427246094,3773000
2017-12-07,173.4600067138672,175.89999389648438,172.1300048828125,174.61000061035156,2442000
2017-12-08,177.0800018310547,177.1999969482422,173.1699981689453,173.57000732421875,2101800
2017-12-11,173.77000427246094,174.97999572753906,173.1999969482422,174.30999755859375,2776700
2017-12-12,172.69000244140625,174.1300048828125,170.42999267578125,172.5399932861328,3924200
2017-12-13,173.5,177.4199981689453,173.2899932861328,176.8300018310547,4591700
2017-12-14,178.25999450683594,178.72000122070312,174.97999572753906,175.0,4720900
2017-12-15,179.36000061035156,179.97999572753906,174.3000030517578,177.50999450683594,9191700
2017-12-18,178.4199981689453,179.14999389648438,175.30999755859375,176.74000549316406,3435400
2017-12-19,176.00999450683594,176.75999450683594,174.22999572753906,174.97000122070312,2509500
2017-12-20,176.0,176.0,172.9199981689453,174.25,2677300
2017-12-21,174.0500030517578,175.32000732421875,174.0,174.55999755859375,2164100
2017-12-22,173.99000549316406,175.10000610351562,173.75,175.0,1702600
2017-12-26,174.36000061035156,175.0,173.02999877929688,174.44000244140625,918400
2017-12-27,174.64999389648438,175.44000244140625,173.97000122070312,175.36000061035156,1527800
2017-12-28,175.9199981689453,176.0,174.85000610351562,175.5500030517578,1043700
2017-12-29,175.19000244140625,176.97000122070312,175.10000610351562,175.24000549316406,1810300
2018-01-02,175.85000610351562,177.8000030517578,175.25999450683594,177.6999969482422,2432800
2018-01-03,178.0,181.88999938964844,177.6999969482422,181.0399932861328,2561200
2018-01-04,181.92999267578125,184.05999755859375,181.63999938964844,183.22000122070312,2211400
2018-01-05,185.0,185.89999389648438,183.5399932861328,185.33999633789062,2376500
2018-01-08,184.9499969482422,185.60000610351562,183.8300018310547,185.0399932861328,2088000
2018-01-09,185.57000732421875,186.97000122070312,183.92999267578125,186.6999969482422,1804300
2018-01-10,185.2100067138672,187.27000427246094,185.07000732421875,187.11000061035156,1664300
2018-01-11,187.2899932861328,188.94000244140625,186.19000244140625,188.9199981689453,1600100
2018-01-12,189.08999633789062,195.5,188.99000549316406,195.0500030517578,4246000
2018-01-16,195.9199981689453,198.2100067138672,191.7100067138672,192.4600067138672,4595600
2018-01-17,194.02000427246094,197.1199951171875,192.77000427246094,196.49000549316406,2969500
2018-01-18,196.2100067138672,196.58999633789062,194.05999755859375,196.1999969482422,2539400
2018-01-19,196.24000549316406,196.6300048828125,194.64999389648438,195.72999572753906,2343000
2018-01-22,195.6999969482422,198.0,194.4199981689453,197.83999633789062,1701300
2018-01-23,202.2899932861328,204.4499969482422,199.44000244140625,200.08999633789062,3981000
2018-01-24,201.82000732421875,202.3000030517578,196.52000427246094,197.77999877929688,3250500
2018-01-25,198.0800018310547,199.24000549316406,196.07000732421875,197.50999450683594,2574200
2018-01-26,198.5,201.5500030517578,198.25,201.3000030517578,2338100
2018-01-29,200.11000061035156,200.86000061035156,197.8699951171875,198.22999572753906,1939000
2018-01-30,197.25,197.72999572753906,194.88999938964844,196.89999389648438,3343300
2018-01-31,197.1300048828125,200.9600067138672,196.75,199.75999450683594,2747600
2018-02-01,199.1199951171875,201.75,198.0800018310547,199.3800048828125,2366100
2018-02-02,197.3300018310547,199.39999389648438,195.44000244140625,195.63999938964844,2813800
2018-02-05,194.05999755859375,198.4600067138672,188.0,190.27000427246094,3801300
2018-02-06,186.58999633789062,194.82000732421875,182.10000610351562,194.47000122070312,4480000
2018-02-07,193.8699951171875,196.24000549316406,192.02000427246094,192.33999633789062,2988000
2018-02-08,192.83999633789062,192.97000122070312,185.02000427246094,185.16000366210938,3978700
2018-02-09,187.3300018310547,189.7100067138672,179.33999633789062,187.99000549316406,3818800
2018-02-12,189.0,192.99000549316406,188.55999755859375,192.14999389648438,2824700
2018-02-13,190.85000610351562,194.30999755859375,190.38999938964844,193.47999572753906,1961300
2018-02-14,192.47999572753906,197.5,191.9499969482422,197.1300048828125,2542400
2018-02-15,198.97000122070312,203.27999877929688,197.1300048828125,202.97000122070312,2233300
2018-02-16,202.52000427246094,203.89999389648438,200.74000549316406,201.55999755859375,2172600
2018-02-20,200.4600067138672,205.1199951171875,199.17999267578125,202.97999572753906,2722700
2018-02-21,204.4499969482422,206.8300018310547,202.02000427246094,202.08999633789062,2043500
2018-02-22,203.07000732421875,204.22000122070312,201.67999267578125,202.61000061035156,1541500
2018-02-23,204.22000122070312,209.77999877929688,203.30999755859375,209.74000549316406,2349300
2018-02-26,211.2899932861328,212.35000610351562,209.25999450683594,212.14999389648438,2418700
2018-02-27,211.99000549316406,212.75999450683594,208.25,208.82000732421875,2330800
2018-02-28,210.69000244140625,213.44000244140625,209.10000610351562,209.1300048828125,2356900
2018-03-01,210.32000732421875,210.67999267578125,204.4499969482422,206.02999877929688,2632200
2018-03-02,203.9600067138672,210.2100067138672,201.75999450683594,209.7899932861328,2624700
2018-03-05,208.75,212.0,206.9199981689453,211.16000366210938,2111800
2018-03-06,212.44000244140625,212.74000549316406,209.8800048828125,212.00999450683594,2169000
2018-03-07,211.3300018310547,217.44000244140625,211.0,216.86000061035156,2795100
2018-03-08,218.02999877929688,219.7100067138672,214.86000061035156,216.39999389648438,2284400
2018-03-09,218.0,221.27000427246094,217.19000244140625,221.11000061035156,2642300
2018-03-12,222.97000122070312,223.11000061035156,220.33999633789062,220.94000244140625,3216900
2018-03-13,223.0,224.89999389648438,218.42999267578125,219.75999450683594,4732000
2018-03-14,220.75,221.4600067138672,217.60000610351562,218.44000244140625,3357600
2018-03-15,220.0,221.47000122070312,218.05999755859375,218.8699951171875,4457000
2018-03-16,227.17999267578125,228.8800048828125,224.0,225.5500030517578,8783000
2018-03-19,224.47999572753906,226.58999633789062,218.67999267578125,222.17999267578125,4029300
2018-03-20,223.19000244140625,231.33999633789062,223.0,229.75,5019300
2018-03-21,228.75999450683594,229.25,225.61000061035156,226.85000610351562,3971800
2018-03-22,223.86000061035156,225.8699951171875,220.25999450683594,220.52000427246094,3008700
2018-03-23,219.52000427246094,222.4600067138672,214.77999877929688,215.02000427246094,4297200
2018-03-26,218.8300018310547,229.14999389648438,218.5,228.91000366210938,4485400
2018-03-27,229.89999389648438,230.97999572753906,212.25,213.8000030517578,5468100
2018-03-28,213.72000122070312,217.14999389648438,209.0399932861328,212.5399932861328,4503200
2018-03-29,213.35000610351562,219.58999633789062,210.27000427246094,216.0800018310547,3757400
2018-04-02,214.80999755859375,216.5,207.22000122070312,212.27999877929688,3494900
2018-04-03,214.77999877929688,217.85000610351562,212.27999877929688,215.92999267578125,3017800
2018-04-04,210.7100067138672,226.27999877929688,210.5,225.0500030517578,4474400
2018-04-05,227.94000244140625,228.8000030517578,221.61000061035156,223.5399932861328,4084900
2018-04-06,221.88999938964844,224.4600067138672,216.75,218.61000061035156,2964500
2018-04-09,220.0800018310547,224.44000244140625,218.82000732421875,219.1699981689453,2536100
2018-04-10,222.61000061035156,225.16000366210938,221.17999267578125,224.52999877929688,2823200
2018-04-11,222.92999267578125,226.6199951171875,222.5399932861328,223.6300048828125,1851100
2018-04-12,225.72000122070312,228.38999938964844,225.1199951171875,226.9600067138672,2084100
2018-04-13,228.85000610351562,228.9499969482422,222.5500030517578,224.05999755859375,2029300
2018-04-16,226.0800018310547,227.22999572753906,222.9499969482422,226.52000427246094,2130700
2018-04-17,228.55999755859375,232.2100067138672,228.07000732421875,231.16000366210938,3404400
2018-04-18,231.6999969482422,233.1699981689453,228.6199951171875,231.10000610351562,2261600
2018-04-19,230.11000061035156,230.42999267578125,226.27999877929688,227.6199951171875,2620100
2018-04-20,227.0,227.60000610351562,223.0500030517578,225.24000549316406,2403700
2018-04-23,226.38999938964844,229.14999389648438,224.75,225.3000030517578,2138000
2018-04-24,227.0,228.3000030517578,215.77999877929688,217.88999938964844,3450800
2018-04-25,218.16000366210938,219.39999389648438,213.25,217.32000732421875,2946100
2018-04-26,219.77000427246094,223.19000244140625,218.85000610351562,221.91000366210938,2235900
2018-04-27,223.0800018310547,224.17999267578125,219.67999267578125,221.89999389648438,1503100
2018-04-30,223.27000427246094,224.13999938964844,219.5399932861328,221.60000610351562,1766300
2018-05-01,220.77000427246094,224.49000549316406,219.3800048828125,224.0800018310547,1792900
2018-05-02,224.3000030517578,224.5,220.5500030517578,221.10000610351562,2202900
2018-05-03,220.00999450683594,227.3699951171875,218.74000549316406,226.0500030517578,2507900
2018-05-04,223.88999938964844,229.38999938964844,223.38999938964844,228.50999450683594,1663700
2018-05-07,229.5399932861328,232.36000061035156,229.02000427246094,230.99000549316406,1808300
2018-05-08,229.74000549316406,235.0,228.75,234.55999755859375,2244600
2018-05-09,235.0,240.14999389648438,233.52999877929688,239.74000549316406,3091600
2018-05-10,240.4600067138672,241.75999450683594,238.24000549316406,241.14999389648438,1941400
2018-05-11,241.02999877929688,241.92999267578125,238.7899932861328,241.8800048828125,2261700
2018-05-14,242.0,243.33999633789062,237.24000549316406,238.3699951171875,2670800
2018-05-15,235.63999938964844,237.35000610351562,233.0,236.60000610351562,2130100
2018-05-16,236.58999633789062,238.1199951171875,235.83999633789062,237.38999938964844,1843700
2018-05-17,237.32000732421875,239.6699981689453,234.8300018310547,236.85000610351562,1690600
2018-05-18,236.24000549316406,239.27999877929688,235.25999450683594,238.08999633789062,1888200
2018-05-21,239.85000610351562,240.77999877929688,237.11000061035156,238.10000610351562,1757900
2018-05-22,241.14999389648438,243.49000549316406,237.75999450683594,238.7899932861328,2950200
2018-05-23,236.32000732421875,244.08999633789062,236.0,243.91000366210938,2757600
2018-05-24,243.7899932861328,245.89999389648438,240.72000122070312,245.14999389648438,2779600
2018-05-25,245.0,245.7899932861328,242.8699951171875,243.55999755859375,2152900
2018-05-29,242.99000549316406,243.38999938964844,240.3800048828125,242.19000244140625,2093400
2018-05-30,244.39999389648438,248.55999755859375,244.38999938964844,247.39999389648438,2319300
2018-05-31,247.11000061035156,251.52000427246094,246.5800018310547,249.27999877929688,3838400
2018-06-01,250.5500030517578,251.8300018310547,248.85000610351562,251.30999755859375,2773200
2018-06-04,252.85000610351562,254.72000122070312,251.10000610351562,253.33999633789062,3058700
2018-06-05,254.0,254.05999755859375,251.11000061035156,252.6999969482422,2677400
2018-06-06,253.75,254.07000732421875,251.5,253.9499969482422,3963600
2018-06-07,253.24000549316406,254.0500030517578,244.02999877929688,247.50999450683594,4169200
2018-06-08,246.86000061035156,251.66000366210938,245.8300018310547,251.2100067138672,2880600
2018-06-11,251.75999450683594,253.47999572753906,250.1300048828125,251.0,2868200
2018-06-12,252.64999389648438,254.8000030517578,251.1300048828125,252.58999633789062,3513300
2018-06-13,253.6999969482422,257.8999938964844,253.64999389648438,256.1300048828125,3590700
2018-06-14,257.1499938964844,258.9100036621094,256.5799865722656,258.1000061035156,5618300
2018-06-15,251.27999877929688,253.8699951171875,247.52000427246094,251.82000732421875,9052800
2018-06-18,250.52000427246094,256.7699890136719,249.8000030517578,255.69000244140625,3764300
2018-06-19,251.8300018310547,253.64999389648438,247.89999389648438,251.74000549316406,3532500
2018-06-20,253.5,254.8000030517578,250.97999572753906,251.24000549316406,2577500
2018-06-21,252.0,252.72000122070312,247.57000732421875,248.8300018310547,2639700
2018-06-22,248.11000061035156,248.8000030517578,243.25999450683594,243.6300048828125,4124500
2018-06-25,240.14999389648438,241.9600067138672,235.8699951171875,239.67999267578125,4575400
2018-06-26,240.6699981689453,244.22999572753906,239.66000366210938,242.25,2998300
2018-06-27,243.4600067138672,244.97999572753906,237.50999450683594,237.67999267578125,3499500
2018-06-28,236.58999633789062,241.82000732421875,236.44000244140625,239.80999755859375,2217200
2018-06-29,241.8800048828125,245.49000549316406,241.5,243.80999755859375,3774700
2018-07-02,241.0500030517578,243.3300018310547,239.60000610351562,243.25999450683594,4127400
2018-07-03,244.72000122070312,245.94000244140625,241.6699981689453,242.00999450683594,1307700
2018-07-05,243.0399932861328,244.6199951171875,242.13999938964844,244.17999267578125,1863400
2018-07-06,244.47999572753906,248.72000122070312,243.22000122070312,248.19000244140625,1889700
2018-07-09,249.89999389648438,250.66000366210938,246.3699951171875,249.77000427246094,2170700
2018-07-10,250.47000122070312,250.85000610351562,248.2100067138672,248.6300048828125,2012400
2018-07-11,246.64999389648438,249.74000549316406,245.85000610351562,248.1199951171875,1730600
2018-07-12,249.94000244140625,255.0500030517578,249.3800048828125,254.8699951171875,2761600
2018-07-13,254.63999938964844,259.510009765625,253.49000549316406,258.5899963378906,3934100
2018-07-16,258.6300048828125,259.0400085449219,253.8300018310547,254.67999267578125,2165100
2018-07-17,252.67999267578125,258.67999267578125,250.7100067138672,258.30999755859375,2552000
2018-07-18,257.8599853515625,260.94000244140625,256.5400085449219,259.7799987792969,2637000
2018-07-19,258.0,259.6000061035156,256.3599853515625,257.67999267578125,1980200
2018-07-20,258.1700134277344,259.45001220703125,256.739990234375,257.5400085449219,2221800
2018-07-23,257.6600036621094,260.1400146484375,256.3800048828125,259.4700012207031,1935700
2018-07-24,261.0400085449219,262.7300109863281,255.92999267578125,257.489990234375,2433300
2018-07-25,258.3500061035156,263.5,257.8299865722656,263.1700134277344,2270300
2018-07-26,261.9200134277344,263.8299865722656,258.489990234375,261.92999267578125,2265800
2018-07-27,262.04998779296875,262.8599853515625,253.0500030517578,254.80999755859375,3030900
2018-07-30,254.4199981689453,254.75999450683594,240.10000610351562,242.32000732421875,5496800
2018-07-31,244.92999267578125,246.8000030517578,241.16000366210938,244.67999267578125,2939500
2018-08-01,245.0,248.75999450683594,244.24000549316406,248.00999450683594,3185000
2018-08-02,245.6999969482422,252.57000732421875,245.0,252.22000122070312,2395400
2018-08-03,252.5800018310547,254.38999938964844,249.47999572753906,253.27999877929688,2100300
2018-08-06,252.74000549316406,254.8800048828125,251.5399932861328,254.11000061035156,1535300
2018-08-07,254.5,255.16000366210938,252.4499969482422,253.38999938964844,1885400
2018-08-08,252.9499969482422,254.57000732421875,251.6300048828125,253.8300018310547,1585400
2018-08-09,254.5500030517578,255.75,253.38999938964844,253.8000030517578,2092000
2018-08-10,252.0,254.97000122070312,251.5,253.6999969482422,1789000
2018-08-13,254.16000366210938,256.6000061035156,253.3000030517578,253.5399932861328,1532700
2018-08-14,254.3800048828125,256.25,252.08999633789062,256.04998779296875,2100300
2018-08-15,253.8000030517578,255.8300018310547,248.02000427246094,250.52000427246094,2744700
2018-08-16,252.7899932861328,253.3000030517578,248.10000610351562,248.88999938964844,2420400
2018-08-17,248.38999938964844,249.22000122070312,243.7100067138672,245.6999969482422,2744200
2018-08-20,246.0800018310547,250.3699951171875,246.0,249.75999450683594,2901300
2018-08-21,250.4499969482422,253.3300018310547,250.36000061035156,251.5,2168900
2018-08-22,250.58999633789062,256.1600036621094,250.36000061035156,255.5399932861328,1895400
2018-08-23,254.6199951171875,258.3299865722656,254.47000122070312,257.0,2984300
2018-08-24,258.3299865722656,263.3900146484375,258.3299865722656,261.510009765625,3862300
2018-08-27,263.0,263.70001220703125,259.3900146484375,262.3999938964844,2433000
2018-08-28,263.70001220703125,263.70001220703125,261.0299987792969,263.0400085449219,1867100
2018-08-29,263.0,269.9599914550781,262.55999755859375,268.3599853515625,3155200
2018-08-30,266.7200012207031,269.04998779296875,265.5,266.42999267578125,2409300
2018-08-31,265.54998779296875,266.8299865722656,263.20001220703125,263.510009765625,2944500
2018-09-04,263.6700134277344,266.92999267578125,262.29998779296875,266.67999267578125,2158200
2018-09-05,265.6099853515625,266.1600036621094,254.5399932861328,256.1400146484375,4203300
2018-09-06,256.95001220703125,260.2699890136719,255.13999938964844,259.75,2810800
2018-09-07,258.0,263.6700134277344,257.1199951171875,260.8699951171875,2894300
2018-09-10,264.2699890136719,265.92999267578125,260.7900085449219,265.3699951171875,2633600
2018-09-11,265.29998779296875,268.6000061035156,263.30999755859375,267.0,2866000
2018-09-12,267.8299865722656,270.94000244140625,266.45001220703125,267.7900085449219,3365400
2018-09-13,267.1300048828125,270.0,265.010009765625,268.5199890136719,4774000
2018-09-14,269.0,277.6099853515625,268.0,274.69000244140625,6182500
2018-09-17,275.0,275.7799987792969,267.67999267578125,268.25,3080900
2018-09-18,267.6099853515625,273.7799987792969,266.6000061035156,270.7900085449219,2684400
2018-09-19,271.1400146484375,271.95001220703125,263.6099853515625,264.8800048828125,2801400
2018-09-20,266.4700012207031,269.5400085449219,264.19000244140625,266.3399963378906,2560200
2018-09-21,266.1499938964844,267.5,260.239990234375,260.8800048828125,6186500
2018-09-24,260.0,264.4599914550781,257.07000732421875,264.0899963378906,2619100
2018-09-25,264.6000061035156,268.42999267578125,264.20001220703125,267.8399963378906,2298000
2018-09-26,268.55999755859375,270.67999267578125,266.6600036621094,268.4700012207031,2027700
2018-09-27,270.0,272.4200134277344,269.25,269.9100036621094,1735200
2018-09-28,269.75,272.260009765625,268.44000244140625,269.95001220703125,2784500
2018-10-01,271.760009765625,276.6300048828125,271.4599914550781,275.489990234375,3553100
2018-10-02,274.7099914550781,277.0299987792969,271.8500061035156,272.0,3254400
2018-10-03,273.25,274.1700134277344,269.760009765625,270.510009765625,2726400
2018-10-04,269.5,271.07000732421875,260.5400085449219,263.7099914550781,3780300
2018-10-05,263.9599914550781,266.1000061035156,258.30999755859375,263.2200012207031,3098600
2018-10-08,261.8399963378906,263.4599914550781,248.69000244140625,254.69000244140625,5109200
2018-10-09,254.16000366210938,258.7200012207031,251.7100067138672,254.16000366210938,2597500
2018-10-10,252.52000427246094,253.3800048828125,237.86000061035156,237.91000366210938,5309300
2018-10-11,236.41000366210938,245.72000122070312,234.72000122070312,238.58999633789062,7042900
2018-10-12,247.74000549316406,249.91000366210938,242.77999877929688,248.8699951171875,4779900
2018-10-15,248.33999633789062,248.3699951171875,238.0,238.00999450683594,5106400
2018-10-16,252.5,261.7300109863281,251.77000427246094,260.6700134277344,8679600
2018-10-17,261.2099914550781,261.8900146484375,255.25999450683594,258.9100036621094,4405100
2018-10-18,256.19000244140625,257.2099914550781,246.00999450683594,250.35000610351562,5378900
2018-10-19,252.72999572753906,252.88999938964844,243.63999938964844,245.02999877929688,4070600
2018-10-22,246.0,251.63999938964844,242.8000030517578,251.05999755859375,3487000
2018-10-23,246.19000244140625,254.91000366210938,242.55999755859375,251.75999450683594,5006300
2018-10-24,250.61000061035156,254.60000610351562,238.22999572753906,238.44000244140625,4859500
2018-10-25,242.1699981689453,253.58999633789062,241.66000366210938,252.9199981689453,5283600
2018-10-26,243.85000610351562,252.17999267578125,241.41000366210938,245.8000030517578,4505800
2018-10-29,250.6699981689453,254.52999877929688,233.39999389648438,239.75,4725000
2018-10-30,238.99000549316406,242.5,231.6999969482422,238.41000366210938,5626800
2018-10-31,245.41000366210938,249.60000610351562,243.6699981689453,245.75999450683594,4423000
2018-11-01,245.69000244140625,247.5500030517578,241.49000549316406,245.27999877929688,3192200
2018-11-02,246.57000732421875,247.47000122070312,237.8000030517578,239.63999938964844,4335300
2018-11-05,240.0,241.0,233.6199951171875,239.88999938964844,3224100
2018-11-06,240.47999572753906,244.63999938964844,237.75999450683594,240.55999755859375,2446700
2018-11-07,244.8000030517578,253.9600067138672,243.80999755859375,253.42999267578125,3790600
2018-11-08,253.30999755859375,254.1300048828125,247.74000549316406,249.9600067138672,2389300
2018-11-09,247.55999755859375,248.2899932861328,241.16000366210938,244.83999633789062,2765900
2018-11-12,244.13999938964844,244.8000030517578,235.36000061035156,236.6699981689453,3498300
2018-11-13,238.3800048828125,243.0,235.85000610351562,238.74000549316406,4017100
2018-11-14,242.16000366210938,242.91000366210938,231.91000366210938,235.22000122070312,3261300
2018-11-15,233.97999572753906,241.42999267578125,231.3300018310547,239.9499969482422,3383500
2018-11-16,239.52000427246094,240.13999938964844,235.3699951171875,238.88999938964844,2897400
2018-11-19,237.5,238.64999389648438,218.72000122070312,219.69000244140625,7642200
2018-11-20,209.41000366210938,222.83999633789062,207.02000427246094,219.72999572753906,6180500
2018-11-21,225.3300018310547,228.99000549316406,222.24000549316406,225.97999572753906,4846400
2018-11-23,222.7100067138672,227.74000549316406,222.50999450683594,225.55999755859375,1691000
2018-11-26,229.19000244140625,233.3000030517578,227.91000366210938,231.9600067138672,3603700
2018-11-27,230.77000427246094,232.77999877929688,228.67999267578125,232.25,2882400
2018-11-28,237.89999389648438,250.41000366210938,237.74000549316406,249.2100067138672,6447100
2018-11-29,246.36000061035156,252.25,244.30999755859375,249.08999633789062,3723500
2018-11-30,250.22999572753906,251.57000732421875,247.08999633789062,250.88999938964844,5156700
2018-12-03,260.7099914550781,260.7200012207031,251.82000732421875,255.25999450683594,4286200
2018-12-04,253.22000122070312,254.7100067138672,244.97999572753906,245.82000732421875,4041700
2018-12-06,240.0,250.67999267578125,237.9600067138672,250.6300048828125,3950600
2018-12-07,248.38999938964844,249.25999450683594,237.64999389648438,238.0,3971100
2018-12-10,237.4600067138672,245.39999389648438,237.00999450683594,244.08999633789062,3194300
2018-12-11,251.42999267578125,251.75,242.77999877929688,245.33999633789062,3179400
2018-12-12,249.99000549316406,251.55999755859375,245.0399932861328,245.5500030517578,4067900
2018-12-13,248.14999389648438,251.60000610351562,245.1999969482422,248.0800018310547,5395200
2018-12-14,240.75999450683594,240.9199981689453,229.91000366210938,230.0,12189400
2018-12-17,226.92999267578125,230.6300048828125,220.47999572753906,221.3800048828125,7059500
2018-12-18,222.52999877929688,228.1300048828125,221.5500030517578,226.17999267578125,5265000
2018-12-19,225.9199981689453,231.02000427246094,221.11000061035156,224.64999389648438,6110800
2018-12-20,223.0,224.85000610351562,212.8300018310547,218.64999389648438,6099400
2018-12-21,219.5500030517578,222.25999450683594,207.3699951171875,208.8000030517578,8828100
2018-12-24,206.89999389648438,212.5800018310547,204.9499969482422,205.16000366210938,2940500
2018-12-26,206.52999877929688,222.9600067138672,206.25,222.9499969482422,5897900
2018-12-27,219.99000549316406,225.1699981689453,214.16000366210938,225.13999938964844,3931100
2018-12-28,227.5800018310547,228.11000061035156,220.8699951171875,223.1300048828125,3160200
2018-12-31,225.55999755859375,227.3300018310547,223.24000549316406,226.24000549316406,2866400
2019-01-02,219.91000366210938,226.1699981689453,219.0,224.57000732421875,2784100
2019-01-03,220.8800048828125,223.6300048828125,215.14999389648438,215.6999969482422,3663500
2019-01-04,219.83999633789062,227.64999389648438,217.47999572753906,226.19000244140625,4043400
2019-01-07,229.9499969482422,232.60000610351562,227.2899932861328,229.25999450683594,3638500
2019-01-08,232.64999389648438,233.77000427246094,228.3300018310547,232.67999267578125,3685900
2019-01-09,234.00999450683594,238.58999633789062,232.0,235.42999267578125,3594200
2019-01-10,233.77000427246094,238.0399932861328,231.7100067138672,237.77000427246094,2704600
2019-01-11,235.7100067138672,239.32000732421875,235.22999572753906,237.5500030517578,3179500
2019-01-14,235.3300018310547,236.25999450683594,231.9600067138672,234.55999755859375,2606800
2019-01-15,237.89999389648438,243.92999267578125,237.25999450683594,242.36000061035156,3656500
2019-01-16,243.60000610351562,244.0,239.67999267578125,241.9499969482422,2885200
2019-01-17,240.1300048828125,245.0399932861328,238.77999877929688,244.39999389648438,2836200
2019-01-18,247.4499969482422,250.67999267578125,244.4499969482422,247.50999450683594,3711300
2019-01-22,245.1300048828125,245.61000061035156,241.19000244140625,243.85000610351562,4155500
2019-01-23,244.91000366210938,248.16000366210938,240.60000610351562,245.13999938964844,2031400
2019-01-24,245.6199951171875,245.97999572753906,241.17999267578125,242.55999755859375,3643000
2019-01-25,244.99000549316406,247.10000610351562,243.42999267578125,244.9499969482422,3822300
2019-01-28,241.0,243.22000122070312,239.35000610351562,241.85000610351562,2110400
2019-01-29,241.80999755859375,242.8699951171875,237.27000427246094,238.27000427246094,1937100
2019-01-30,240.16000366210938,243.0,238.8699951171875,242.6699981689453,2482900
2019-01-31,243.0,249.0,243.0,247.82000732421875,5007200
2019-02-01,247.82000732421875,251.0399932861328,246.10000610351562,247.3800048828125,3033300
2019-02-04,248.55999755859375,256.989990234375,248.05999755859375,254.74000549316406,3705100
2019-02-05,256.739990234375,258.55999755859375,254.00999450683594,254.82000732421875,3042000
2019-02-06,255.05999755859375,255.92999267578125,250.7100067138672,254.35000610351562,2539100
2019-02-07,251.3300018310547,254.30999755859375,250.27999877929688,253.74000549316406,2099300
2019-02-08,251.38999938964844,257.04998779296875,250.63999938964844,257.0,2756800
2019-02-11,258.8900146484375,259.8999938964844,256.19000244140625,258.3900146484375,3538100
2019-02-12,260.1499938964844,262.25,258.6700134277344,261.3699951171875,2518400
2019-02-13,263.1300048828125,263.3599853515625,259.3699951171875,260.2300109863281,1899700
2019-02-14,259.3999938964844,261.7099914550781,258.010009765625,260.1400146484375,1885000
2019-02-15,260.3399963378906,260.9700012207031,258.07000732421875,259.45001220703125,2999200
2019-02-19,258.9800109863281,260.05999755859375,256.45001220703125,257.80999755859375,3475600
2019-02-20,258.1300048828125,260.989990234375,255.9199981689453,258.1000061035156,2484800
2019-02-21,257.29998779296875,259.3500061035156,255.1199951171875,257.760009765625,2607400
2019-02-22,257.6099853515625,260.239990234375,257.6099853515625,258.8999938964844,2006000
2019-02-25,261.5,262.9800109863281,258.17999267578125,258.6199951171875,1815800
2019-02-26,258.0,262.5799865722656,256.3699951171875,261.2200012207031,2538900
2019-02-27,259.7699890136719,263.0799865722656,256.5199890136719,262.8999938964844,2266800
2019-02-28,262.3999938964844,266.239990234375,261.760009765625,262.5,3810300
2019-03-01,265.75,266.239990234375,261.5,264.010009765625,2594000
2019-03-04,266.70001220703125,267.0,254.0800018310547,258.1600036621094,2994900
2019-03-05,259.0,259.8699951171875,256.3699951171875,257.3800048828125,2101800
2019-03-06,257.3999938964844,259.489990234375,253.83999633789062,256.3999938964844,1950500
2019-03-07,255.77000427246094,257.489990234375,253.2899932861328,255.4600067138672,3185200
2019-03-08,251.49000549316406,255.02000427246094,249.10000610351562,254.74000549316406,2195400
2019-03-11,255.97999572753906,261.4599914550781,255.77000427246094,260.9599914550781,2711700
2019-03-12,261.8599853515625,264.75,259.010009765625,263.510009765625,2583500
2019-03-13,265.5,269.79998779296875,264.1300048828125,264.3800048828125,3992500
2019-03-14,265.260009765625,268.0,263.5199890136719,267.69000244140625,5113400
2019-03-15,258.0299987792969,260.0,252.02999877929688,257.0899963378906,12110500
2019-03-18,257.1099853515625,259.9599914550781,253.88999938964844,257.760009765625,4013400
2019-03-19,259.42999267578125,260.6400146484375,256.3399963378906,260.4200134277344,4257300
2019-03-20,260.5400085449219,262.29998779296875,256.1700134277344,259.739990234375,3732600
2019-03-21,259.0,264.3399963378906,258.3999938964844,264.17999267578125,2359900
2019-03-22,263.4700012207031,264.6400146484375,259.5199890136719,259.69000244140625,3454000
2019-03-25,259.2099914550781,263.1199951171875,257.1000061035156,262.2699890136719,2639300
2019-03-26,265.04998779296875,267.739990234375,263.8399963378906,265.5899963378906,3150100
2019-03-27,265.5299987792969,265.9700012207031,259.0400085449219,262.3399963378906,2521900
2019-03-28,263.5,265.1700134277344,260.8800048828125,263.5299987792969,2018000
2019-03-29,265.4700012207031,266.75,264.20001220703125,266.489990234375,2097400
2019-04-01,269.8500061035156,272.3900146484375,268.19000244140625,272.1700134277344,2970100
2019-04-02,272.8900146484375,273.0,267.6300048828125,271.3500061035156,1877800
2019-04-03,273.7099914550781,274.17999267578125,270.9800109863281,271.5,2432800
2019-04-04,270.9800109863281,271.4700012207031,263.7200012207031,267.8900146484375,2947400
2019-04-05,269.44000244140625,269.94000244140625,266.5899963378906,267.45001220703125,1970500
2019-04-08,266.9599914550781,269.0899963378906,264.70001220703125,268.80999755859375,1796800
2019-04-09,267.1199951171875,269.989990234375,266.79998779296875,268.989990234375,1605900
2019-04-10,269.4700012207031,272.1600036621094,269.010009765625,271.5799865722656,1469700
2019-04-11,271.95001220703125,272.9200134277344,270.7699890136719,271.8999938964844,2085600
2019-04-12,273.010009765625,273.510009765625,270.82000732421875,271.8599853515625,1681100
2019-04-15,271.8599853515625,273.7099914550781,270.6199951171875,272.2200012207031,1462300
2019-04-16,273.07000732421875,273.3900146484375,269.6400146484375,271.42999267578125,1638400
2019-04-17,272.1700134277344,272.6700134277344,268.44000244140625,269.45001220703125,2391500
2019-04-18,270.0899963378906,270.82000732421875,266.6400146484375,270.57000732421875,2028900
2019-04-22,269.82000732421875,272.32000732421875,269.20001220703125,272.2099914550781,1364700
2019-04-23,272.5400085449219,278.8900146484375,271.5899963378906,278.489990234375,2693600
2019-04-24,279.2200012207031,280.1700134277344,275.25,275.45001220703125,1867600
2019-04-25,278.3999938964844,279.5199890136719,274.3800048828125,277.6600036621094,1747200
2019-04-26,278.17999267578125,282.0,275.7900085449219,281.9599914550781,2114000
2019-04-29,286.4599914550781,291.7099914550781,285.3800048828125,286.1400146484375,5592400
2019-04-30,286.1000061035156,289.7699890136719,285.25,289.25,3068000
2019-05-01,291.0,291.0,283.19000244140625,283.3500061035156,2056200
2019-05-02,283.1400146484375,284.5899963378906,278.1499938964844,279.6400146484375,2482300
2019-05-03,282.55999755859375,286.3500061035156,282.3900146484375,285.5799865722656,1979500
2019-05-06,277.6000061035156,284.2200012207031,275.80999755859375,283.6600036621094,1994500
2019-05-07,278.82000732421875,280.6499938964844,273.6700134277344,277.07000732421875,2568000
2019-05-08,275.8299865722656,278.3699951171875,274.1600036621094,276.7699890136719,2610800
2019-05-09,274.1600036621094,277.1199951171875,270.79998779296875,275.7900085449219,1866800
2019-05-10,273.5799865722656,279.5,270.32000732421875,278.4800109863281,2097500
2019-05-13,270.57000732421875,274.19000244140625,267.2200012207031,267.70001220703125,2698300
2019-05-14,269.42999267578125,274.2300109863281,269.2900085449219,271.8599853515625,2046600
2019-05-15,269.82000732421875,276.95001220703125,269.5,276.82000732421875,2708600
2019-05-16,278.6300048828125,285.8699951171875,278.3999938964844,283.54998779296875,3413100
2019-05-17,281.67999267578125,284.4100036621094,279.07000732421875,279.8500061035156,2223500
2019-05-20,276.1000061035156,277.8900146484375,273.3999938964844,275.45001220703125,2392000
2019-05-21,278.2099914550781,280.0,277.04998779296875,278.07000732421875,1793500
2019-05-22,277.4200134277344,282.739990234375,277.260009765625,281.82000732421875,1570500
2019-05-23,278.2900085449219,278.42999267578125,271.69000244140625,274.25,2706400
2019-05-24,273.5400085449219,277.4800109863281,273.5400085449219,274.7699890136719,1878300
2019-05-28,276.489990234375,281.45001220703125,275.3699951171875,278.25,2475800
2019-05-29,275.2900085449219,276.79998779296875,272.2799987792969,273.3800048828125,1806000
2019-05-30,274.42999267578125,275.0899963378906,272.42999267578125,274.510009765625,1601100
2019-05-31,271.2799987792969,272.9100036621094,268.75,270.8999938964844,2526600
2019-06-03,270.510009765625,272.80999755859375,257.5299987792969,259.0299987792969,3903400
2019-06-04,263.2699890136719,268.92999267578125,257.4599914550781,268.7099914550781,3750800
2019-06-05,272.7799987792969,273.2099914550781,268.3900146484375,272.8599853515625,2650400
2019-06-06,273.7200012207031,275.760009765625,271.04998779296875,274.79998779296875,2211800
2019-06-07,275.8699951171875,282.3699951171875,275.510009765625,278.1600036621094,2758900
2019-06-10,280.9800109863281,284.9800109863281,280.20001220703125,280.3399963378906,2487700
2019-06-11,283.9100036621094,284.8900146484375,272.0299987792969,275.989990234375,2969300
2019-06-12,276.1300048828125,277.55999755859375,274.5799865722656,276.8399963378906,1313700
2019-06-13,278.5899963378906,278.9599914550781,275.9200134277344,276.29998779296875,1696400
2019-06-14,275.9100036621094,277.1000061035156,274.0,274.2799987792969,2262800
2019-06-17,274.6300048828125,277.4700012207031,274.6300048828125,275.6000061035156,2254200
2019-06-18,280.3699951171875,280.489990234375,276.6199951171875,276.7799987792969,4529300
2019-06-19,287.0,292.0,284.3399963378906,291.2099914550781,9738600
2019-06-20,293.25,302.6600036621094,293.25,302.1099853515625,5632500
2019-06-21,301.4599914550781,304.0,299.0899963378906,299.3299865722656,4015500
2019-06-24,300.0,302.5799865722656,298.69000244140625,299.8699951171875,2868900
2019-06-25,299.2099914550781,300.6499938964844,287.0,287.9700012207031,4638500
2019-06-26,291.260009765625,292.760009765625,288.70001220703125,288.7200012207031,2896800
2019-06-27,290.0400085449219,294.6700134277344,290.0400085449219,293.2300109863281,2596800
2019-06-28,294.5,295.1000061035156,291.95001220703125,294.6499938964844,2648300
2019-07-01,299.54998779296875,301.8999938964844,297.6600036621094,300.9700012207031,2619500
2019-07-02,301.19000244140625,301.5799865722656,299.3599853515625,301.3900146484375,1816600
2019-07-03,302.0,305.8599853515625,301.2900085449219,305.70001220703125,1585300
2019-07-05,304.010009765625,305.239990234375,298.92999267578125,303.9800109863281,2872700
2019-07-08,302.760009765625,303.1099853515625,300.1300048828125,302.9200134277344,1909200
2019-07-09,300.55999755859375,305.1300048828125,300.2200012207031,304.20001220703125,1644300
2019-07-10,305.1000061035156,309.32000732421875,305.1000061035156,306.9800109863281,1954100
2019-07-11,307.3900146484375,310.1700134277344,305.8999938964844,307.6000061035156,1951500
2019-07-12,308.010009765625,309.70001220703125,304.9599914550781,309.4200134277344,1624800
2019-07-15,310.0,310.4599914550781,307.7200012207031,308.760009765625,1161600
2019-07-16,308.0,308.4599914550781,305.07000732421875,305.70001220703125,1838700
2019-07-17,307.1300048828125,310.9599914550781,306.75,309.3900146484375,2298100
2019-07-18,307.2099914550781,310.9200134277344,306.8500061035156,310.0799865722656,1597200
2019-07-19,311.55999755859375,313.1099853515625,305.2699890136719,306.8699951171875,2100200
2019-07-22,308.3900146484375,309.9200134277344,307.1400146484375,308.54998779296875,1336400
2019-07-23,309.9100036621094,309.9800109863281,305.2200012207031,307.8800048828125,1826800
2019-07-24,305.80999755859375,310.7300109863281,305.80999755859375,310.2699890136719,1458800
2019-07-25,308.6600036621094,309.6600036621094,306.1000061035156,308.7300109863281,1378500
2019-07-26,309.9700012207031,312.5,309.260009765625,311.2699890136719,1507800
2019-07-29,311.94000244140625,311.94000244140625,301.4800109863281,307.2200012207031,2778400
2019-07-30,305.07000732421875,307.0899963378906,302.54998779296875,303.6400146484375,2158000
2019-07-31,303.6099853515625,304.95001220703125,295.1099853515625,298.8599853515625,3066900
2019-08-01,299.1499938964844,304.989990234375,296.7699890136719,298.44000244140625,3210200
2019-08-02,295.57000732421875,297.3500061035156,289.4200134277344,293.7099914550781,3400900
2019-08-05,285.0400085449219,286.8699951171875,276.7799987792969,280.3599853515625,4292600
2019-08-06,283.6300048828125,286.989990234375,282.5,286.2099914550781,2552100
2019-08-07,282.239990234375,290.260009765625,282.0,289.0199890136719,2196700
2019-08-08,292.75,297.8699951171875,290.20001220703125,297.7799987792969,2506000
2019-08-09,296.1400146484375,298.2699890136719,292.1499938964844,294.8299865722656,1451100
2019-08-12,293.1400146484375,294.4200134277344,287.4100036621094,288.6499938964844,1580500
2019-08-13,288.2300109863281,295.5,286.3900146484375,293.1700134277344,2326400
2019-08-14,287.6000061035156,289.6499938964844,281.42999267578125,283.6600036621094,2586000
2019-08-15,285.6400146484375,286.489990234375,280.8599853515625,282.7099914550781,2336800
2019-08-16,285.5799865722656,290.1499938964844,283.32000732421875,287.45001220703125,1954500
2019-08-19,291.32000732421875,291.7699890136719,287.1700134277344,287.9700012207031,1955200
2019-08-20,287.9700012207031,288.6600036621094,285.3999938964844,285.7099914550781,1491000
2019-08-21,288.5400085449219,292.9200134277344,286.510009765625,291.5299987792969,1520200
2019-08-22,292.57000732421875,292.8999938964844,285.1199951171875,287.69000244140625,1743200
2019-08-23,289.2300109863281,293.57000732421875,280.9700012207031,282.44000244140625,2851900
2019-08-26,284.8599853515625,288.8900146484375,283.510009765625,288.739990234375,1792800
2019-08-27,290.6600036621094,291.8500061035156,286.5299987792969,289.45001220703125,1792300
2019-08-28,286.54998779296875,287.989990234375,280.4200134277344,282.1300048828125,2776300
2019-08-29,285.7099914550781,287.70001220703125,283.6199951171875,286.6300048828125,2171900
2019-08-30,287.4100036621094,288.5,280.1199951171875,284.510009765625,2373300
2019-09-03,284.25,287.4599914550781,281.3999938964844,282.45001220703125,1837000
2019-09-04,286.0400085449219,286.25,282.4599914550781,284.6000061035156,1516000
2019-09-05,287.8299865722656,288.010009765625,281.5199890136719,287.75,2835900
2019-09-06,288.20001220703125,289.5899963378906,283.9599914550781,284.94000244140625,2273100
2019-09-09,286.5199890136719,286.92999267578125,276.6000061035156,279.29998779296875,3134500
2019-09-10,277.5799865722656,277.5799865722656,272.3399963378906,276.1400146484375,4097800
2019-09-11,277.6600036621094,280.30999755859375,274.0,277.7799987792969,2594000
2019-09-12,281.0,282.2799987792969,277.94000244140625,278.0199890136719,2955000
2019-09-13,278.2200012207031,280.2799987792969,276.32000732421875,278.3500061035156,2948600
2019-09-16,276.6199951171875,283.04998779296875,275.29998779296875,282.92999267578125,2774700
2019-09-17,284.0400085449219,285.29998779296875,280.3599853515625,284.69000244140625,4069200
2019-09-18,275.3500061035156,280.2900085449219,270.0199890136719,279.7200012207031,7449700
2019-09-19,280.1700134277344,284.3699951171875,279.8299865722656,281.260009765625,3163500
2019-09-20,281.6000061035156,283.20001220703125,274.95001220703125,277.9100036621094,4046500
2019-09-23,275.92999267578125,279.5799865722656,275.4100036621094,277.44000244140625,1966300
2019-09-24,279.5799865722656,280.70001220703125,271.0799865722656,272.4700012207031,3288100
2019-09-25,271.8999938964844,277.7099914550781,267.7300109863281,277.42999267578125,3307300
2019-09-26,278.4599914550781,285.8999938964844,277.010009765625,283.80999755859375,4270800
2019-09-27,284.6300048828125,284.9800109863281,274.1199951171875,277.5400085449219,3167600
2019-09-30,277.5400085449219,279.0,275.1400146484375,276.25,3992300
2019-10-01,278.989990234375,279.6499938964844,271.8699951171875,272.7099914550781,3245800
2019-10-02,271.17999267578125,271.17999267578125,265.19000244140625,266.6600036621094,3370100
2019-10-03,266.9200134277344,272.79998779296875,263.8500061035156,272.3999938964844,3545100
2019-10-04,273.1099853515625,278.0799865722656,273.1099853515625,276.9599914550781,2566300
2019-10-07,276.32000732421875,278.489990234375,275.5899963378906,276.8999938964844,1823500
2019-10-08,274.4599914550781,275.4100036621094,270.79998779296875,270.8299865722656,2135900
2019-10-09,273.5199890136719,275.54998779296875,272.8599853515625,274.2699890136719,1359400
2019-10-10,274.05999755859375,276.7099914550781,272.7900085449219,274.9800109863281,1562300
2019-10-11,278.3699951171875,281.2699890136719,277.6300048828125,278.2900085449219,2087600
2019-10-14,278.1099853515625,279.4200134277344,277.1499938964844,277.7799987792969,1372600
2019-10-15,278.1700134277344,281.510009765625,278.0199890136719,279.3900146484375,1964000
2019-10-16,270.2300109863281,272.80999755859375,267.510009765625,272.70001220703125,4315200
2019-10-17,272.6099853515625,274.1199951171875,267.1499938964844,269.239990234375,3319100
2019-10-18,269.3599853515625,269.67999267578125,262.1000061035156,265.5199890136719,4391000
2019-10-21,265.6300048828125,267.42999267578125,262.57000732421875,266.8399963378906,2868800
2019-10-22,268.489990234375,269.2799987792969,260.6400146484375,261.0899963378906,3349100
2019-10-23,261.0,265.5199890136719,259.57000732421875,261.32000732421875,3020400
2019-10-24,264.0400085449219,271.4599914550781,263.25,269.70001220703125,3511000
2019-10-25,267.79998779296875,271.6099853515625,267.0199890136719,270.9800109863281,1822300
2019-10-28,271.5799865722656,272.2900085449219,268.3800048828125,271.3500061035156,2281900
2019-10-29,271.67999267578125,273.7200012207031,271.05999755859375,271.45001220703125,1723500
2019-10-30,273.25,278.6499938964844,272.6099853515625,278.4100036621094,2320800
2019-10-31,278.2699890136719,279.32000732421875,275.30999755859375,277.92999267578125,2845400
2019-11-01,279.1400146484375,281.8299865722656,277.2699890136719,277.82000732421875,2827200
2019-11-04,280.55999755859375,281.2099914550781,276.04998779296875,277.5,2790200
2019-11-05,292.1099853515625,292.8800048828125,283.6000061035156,289.2900085449219,6170600
2019-11-06,289.1099853515625,289.260009765625,285.6099853515625,287.3999938964844,2762400
2019-11-07,288.29998779296875,293.4800109863281,287.0,290.7699890136719,3201600
2019-11-08,290.0199890136719,292.4599914550781,288.4800109863281,292.4599914550781,1628500
2019-11-11,291.95001220703125,292.3399963378906,289.70001220703125,290.2699890136719,1777400
2019-11-12,290.7900085449219,294.1600036621094,290.2699890136719,291.7200012207031,2084900
2019-11-13,291.8599853515625,293.70001220703125,290.260009765625,293.5400085449219,1739900
2019-11-14,293.5400085449219,295.0799865722656,292.1499938964844,294.5299987792969,1459700
2019-11-15,296.5400085449219,297.5,293.55999755859375,297.5,2011300
2019-11-18,297.54998779296875,298.55999755859375,296.0,297.1600036621094,1632700
2019-11-19,298.75,300.739990234375,296.3900146484375,300.6000061035156,2142700
2019-11-20,299.3900146484375,302.04998779296875,297.04998779296875,300.1000061035156,1841300
2019-11-21,298.989990234375,300.3500061035156,296.6199951171875,298.79998779296875,1609800
2019-11-22,299.5899963378906,299.9200134277344,295.79998779296875,299.29998779296875,1508900
2019-11-25,300.4800109863281,305.45001220703125,300.4800109863281,305.2799987792969,2205400
2019-11-26,305.0,309.05999755859375,304.8900146484375,307.8999938964844,2619000
2019-11-27,308.5,309.1700134277344,305.739990234375,309.05999755859375,1469700
2019-11-29,308.5199890136719,310.0,308.0,309.5299987792969,1175100
2019-12-02,309.2200012207031,309.8999938964844,299.510009765625,302.75,2891400
2019-12-03,298.239990234375,304.4599914550781,297.32000732421875,303.9100036621094,1608500
2019-12-04,305.0,305.3299865722656,301.2799987792969,302.510009765625,1522800
2019-12-05,303.1300048828125,304.239990234375,301.0,303.0299987792969,1698100
2019-12-06,306.20001220703125,306.75,303.1600036621094,306.2300109863281,1733000
2019-12-09,308.9100036621094,310.9100036621094,306.70001220703125,307.04998779296875,2892500
2019-12-10,306.6199951171875,309.0299987792969,304.1000061035156,304.1700134277344,2155300
2019-12-11,305.1499938964844,305.3800048828125,301.4800109863281,303.739990234375,2928600
2019-12-12,303.0,306.5799865722656,300.7200012207031,305.9599914550781,3104600
2019-12-13,314.1099853515625,321.7300109863281,313.739990234375,317.94000244140625,6606700
2019-12-16,319.2699890136719,325.25,319.2699890136719,323.79998779296875,3436700
2019-12-17,325.0400085449219,325.0799865722656,321.75,322.8500061035156,2331900
2019-12-18,322.1000061035156,326.82000732421875,322.010009765625,324.3800048828125,2332600
2019-12-19,324.3800048828125,327.9599914550781,324.260009765625,327.6300048828125,2561400
2019-12-20,328.3699951171875,330.0,325.6199951171875,327.6099853515625,4233000
2019-12-23,328.8299865722656,329.8800048828125,327.260009765625,328.95001220703125,2210600
2019-12-24,329.0,331.5400085449219,328.67999267578125,329.6400146484375,1066400
2019-12-26,329.6300048828125,331.2799987792969,329.6300048828125,331.20001220703125,1055100
2019-12-27,332.8800048828125,332.8800048828125,329.7699890136719,330.7900085449219,1229800
2019-12-30,330.3500061035156,330.4700012207031,325.1700134277344,328.3399963378906,1896700
2019-12-31,326.25,329.94000244140625,326.25,329.80999755859375,1592300
2020-01-02,330.0,334.4800109863281,329.1700134277344,334.42999267578125,1990100
2020-01-03,329.1700134277344,332.9800109863281,328.69000244140625,331.80999755859375,1577600
2020-01-06,328.2900085449219,333.9100036621094,328.19000244140625,333.7099914550781,1874700
2020-01-07,334.1499938964844,334.7900085449219,332.30999755859375,333.3900146484375,2500800
2020-01-08,333.80999755859375,339.2300109863281,333.3999938964844,337.8699951171875,2248500
2020-01-09,340.1400146484375,341.80999755859375,338.19000244140625,340.45001220703125,1626300
2020-01-10,342.04998779296875,343.3599853515625,339.6199951171875,339.80999755859375,1480400
2020-01-13,341.5400085449219,345.7300109863281,341.2200012207031,345.6300048828125,2069200
2020-01-14,347.010009765625,347.2699890136719,343.1499938964844,344.6300048828125,2274400
2020-01-15,346.4200134277344,347.5,342.4599914550781,342.94000244140625,2213300
2020-01-16,345.9800109863281,345.989990234375,342.760009765625,345.3800048828125,2439600
2020-01-17,349.0,349.95001220703125,346.3800048828125,349.739990234375,2536100
2020-01-21,346.3699951171875,352.3699951171875,345.6199951171875,350.0,2121200
2020-01-22,352.6000061035156,354.2799987792969,349.9599914550781,350.05999755859375,1600300
2020-01-23,351.0199890136719,352.1600036621094,347.8500061035156,351.760009765625,2084400
2020-01-24,354.1000061035156,355.69000244140625,349.20001220703125,351.3699951171875,1640200
2020-01-27,341.0400085449219,349.8999938964844,340.3999938964844,346.8999938964844,2652000
2020-01-28,349.0,355.6600036621094,347.1199951171875,354.6300048828125,2270800
2020-01-29,356.70001220703125,356.70001220703125,351.3599853515625,351.6600036621094,1521300
2020-01-30,349.69000244140625,356.82000732421875,349.69000244140625,356.739990234375,1834900
2020-01-31,355.8399963378906,355.8399963378906,348.29998779296875,351.1400146484375,3692900
2020-02-03,353.4100036621094,358.6700134277344,352.2900085449219,358.0,2693800
2020-02-04,363.42999267578125,367.44000244140625,360.45001220703125,366.739990234375,3053000
2020-02-05,373.989990234375,374.4800109863281,362.30999755859375,365.54998779296875,2463400
2020-02-06,366.1600036621094,368.25,363.010009765625,367.4599914550781,2224500
2020-02-07,366.0,369.3399963378906,364.3800048828125,366.0899963378906,2092700
2020-02-10,365.44000244140625,370.80999755859375,365.2200012207031,370.0,2426800
2020-02-11,373.0299987792969,373.70001220703125,367.25,369.2799987792969,2004700
2020-02-12,370.6400146484375,374.42999267578125,367.1499938964844,374.2900085449219,2355600
2020-02-13,372.55999755859375,377.7099914550781,372.3900146484375,374.8399963378906,1917100
2020-02-14,376.2799987792969,379.8299865722656,375.8500061035156,379.6700134277344,1690300
2020-02-18,380.20001220703125,382.5899963378906,378.5899963378906,378.8500061035156,2074400
2020-02-19,383.8299865722656,385.0,381.4800109863281,383.2799987792969,2580400
2020-02-20,384.0,386.75,373.4800109863281,378.9599914550781,3789300
2020-02-21,378.0199890136719,378.3399963378906,368.75,372.95001220703125,2742800
2020-02-24,355.3900146484375,363.4599914550781,349.0,357.4100036621094,3924000
2020-02-25,361.0,363.9700012207031,346.2799987792969,347.79998779296875,4188100
2020-02-26,349.3999938964844,360.07000732421875,348.6000061035156,351.3399963378906,3489700
2020-02-27,340.0,352.239990234375,337.2699890136719,337.5199890136719,4737700
2020-02-28,324.4200134277344,345.4599914550781,324.0,345.1199951171875,6463400
2020-03-02,349.80999755859375,360.75,342.6099853515625,360.2799987792969,5398100
2020-03-03,361.760009765625,364.95001220703125,344.0400085449219,348.3399963378906,4204500
2020-03-04,354.3800048828125,364.2699890136719,350.0799865722656,363.8500061035156,4146300
2020-03-05,355.05999755859375,360.45001220703125,347.19000244140625,351.0299987792969,3199000
2020-03-06,340.45001220703125,344.1600036621094,326.6000061035156,336.7699890136719,5622900
2020-03-09,311.67999267578125,322.44000244140625,305.3299865722656,305.7900085449219,5291900
2020-03-10,318.9800109863281,332.94000244140625,309.30999755859375,332.3800048828125,5973700
2020-03-11,324.32000732421875,326.3599853515625,309.0,315.2300109863281,4869200
2020-03-12,290.4100036621094,310.1300048828125,283.0,285.0,7230200
2020-03-13,312.8800048828125,336.0,298.0,335.5,8935200
2020-03-16,288.3599853515625,307.1099853515625,283.25,286.0299987792969,7140100
2020-03-17,291.20001220703125,312.95001220703125,278.3500061035156,311.80999755859375,6189100
2020-03-18,290.0,296.8699951171875,255.1300048828125,294.6099853515625,7293300
2020-03-19,291.7699890136719,318.7099914550781,281.1000061035156,307.510009765625,6023800
2020-03-20,312.9200134277344,324.79998779296875,293.7699890136719,295.3399963378906,7461800
2020-03-23,296.6700134277344,312.489990234375,287.7799987792969,307.2699890136719,6016800
2020-03-24,322.9599914550781,326.989990234375,301.5899963378906,310.0,6592200
2020-03-25,308.0,317.6499938964844,298.1300048828125,305.9100036621094,4830400
2020-03-26,305.989990234375,324.42999267578125,305.69000244140625,322.6700134277344,4531000
2020-03-27,311.70001220703125,314.2900085449219,300.6300048828125,305.8299865722656,4862100
2020-03-30,308.8900146484375,322.9700012207031,308.010009765625,318.3900146484375,4340200
2020-03-31,316.4100036621094,326.3299865722656,312.67999267578125,318.239990234375,6413700
2020-04-01,307.0,309.6099853515625,298.32000732421875,301.2099914550781,3903000
2020-04-02,297.760009765625,306.5,293.17999267578125,303.9599914550781,3589700
2020-04-03,302.05999755859375,303.4700012207031,289.7099914550781,293.6099853515625,3934700
2020-04-06,306.55999755859375,320.510009765625,299.9599914550781,319.1300048828125,5145100
2020-04-07,327.4100036621094,328.32000732421875,306.29998779296875,308.92999267578125,5422300
2020-04-08,313.8800048828125,317.7200012207031,308.20001220703125,317.17999267578125,4002500
2020-04-09,318.6499938964844,320.7799987792969,310.7900085449219,318.70001220703125,3290200
2020-04-13,315.94000244140625,320.8999938964844,313.75,320.6499938964844,1839000
2020-04-14,328.7699890136719,342.1000061035156,328.4700012207031,340.7699890136719,3858900
2020-04-15,335.3399963378906,339.2200012207031,329.6499938964844,332.54998779296875,2818600
2020-04-16,339.7099914550781,345.5199890136719,336.0400085449219,342.70001220703125,3918600
2020-04-17,350.0899963378906,350.3800048828125,340.5,344.1099853515625,3342400
2020-04-20,340.7900085449219,348.5,338.75,344.8800048828125,2772000
2020-04-21,340.8999938964844,342.760009765625,325.2099914550781,328.989990234375,3548200
2020-04-22,337.4100036621094,339.3800048828125,332.79998779296875,336.7699890136719,2231500
2020-04-23,338.8999938964844,341.75,334.79998779296875,335.3699951171875,2120300
2020-04-24,338.0,344.70001220703125,333.5,344.1000061035156,2143900
2020-04-27,348.79998779296875,349.9599914550781,345.1199951171875,348.5,2375200
2020-04-28,353.0899963378906,353.45001220703125,332.57000732421875,333.45001220703125,3895600
2020-04-29,339.5299987792969,351.25,335.44000244140625,349.1700134277344,5006400
2020-04-30,348.010009765625,356.2300109863281,346.54998779296875,353.6400146484375,3902200
2020-05-01,347.239990234375,350.30999755859375,340.260009765625,343.8399963378906,2578600
2020-05-04,340.739990234375,350.6000061035156,340.0,349.1099853515625,2372000
2020-05-05,353.3800048828125,359.70001220703125,352.3900146484375,356.1300048828125,2377400
2020-05-06,357.9200134277344,366.7900085449219,357.1300048828125,362.5199890136719,2319700
2020-05-07,368.82000732421875,369.5,365.5,366.7799987792969,2465200
2020-05-08,370.0,371.1000061035156,365.4100036621094,367.510009765625,2547200
2020-05-11,365.8399963378906,373.6300048828125,364.5,371.4200134277344,2266200
2020-05-12,371.4599914550781,372.7200012207031,364.54998779296875,365.1000061035156,2071800
2020-05-13,366.45001220703125,367.42999267578125,352.7099914550781,358.55999755859375,3365500
2020-05-14,354.0,357.0,348.010009765625,355.3900146484375,2752000
2020-05-15,351.57000732421875,365.4800109863281,351.5299987792969,365.29998779296875,2626600
2020-05-18,371.5899963378906,375.489990234375,367.2099914550781,367.9700012207031,2351900
2020-05-19,369.8800048828125,376.0,368.8900146484375,372.20001220703125,2753700
2020-05-20,377.2099914550781,384.3999938964844,377.05999755859375,383.6300048828125,2824700
2020-05-21,382.0,385.1199951171875,380.6000061035156,382.1700134277344,2261100
2020-05-22,381.3900146484375,386.5199890136719,380.95001220703125,385.260009765625,1688200
2020-05-26,391.0,391.2699890136719,374.80999755859375,376.6300048828125,3526000
2020-05-27,373.239990234375,375.70001220703125,361.44000244140625,375.1700134277344,3553300
2020-05-28,372.5,386.8999938964844,372.5,379.8299865722656,2903600
2020-05-29,382.6199951171875,389.04998779296875,377.0799865722656,386.6000061035156,5892000
2020-06-01,387.0799865722656,389.989990234375,382.8999938964844,389.67999267578125,2034100
2020-06-02,389.9200134277344,390.9100036621094,382.0299987792969,390.44000244140625,2509600
2020-06-03,390.82000732421875,391.1400146484375,387.4599914550781,389.9200134277344,2537100
2020-06-04,389.5,395.7200012207031,382.2799987792969,385.79998779296875,2422600
2020-06-05,384.6400146484375,396.1700134277344,382.0,392.8999938964844,2793700
2020-06-08,391.0,398.1000061035156,385.8399963378906,397.7799987792969,2593000
2020-06-09,397.0299987792969,402.30999755859375,394.1499938964844,397.1600036621094,2279300
2020-06-10,399.5899963378906,409.9800109863281,399.489990234375,406.82000732421875,3611600
2020-06-11,400.0,404.20001220703125,387.3699951171875,387.6700134277344,4123700
2020-06-12,409.29998779296875,411.7200012207031,395.4100036621094,406.5400085449219,8332600
2020-06-15,398.79998779296875,406.1099853515625,397.0,401.3399963378906,3781500
2020-06-16,407.8299865722656,414.67999267578125,405.4800109863281,411.6700134277344,3764400
2020-06-17,414.0,417.4599914550781,411.3599853515625,413.489990234375,2112300
2020-06-18,413.5,420.8399963378906,413.0,420.4599914550781,2578400
2020-06-19,423.760009765625,429.2699890136719,419.6499938964844,428.010009765625,3931600
2020-06-22,428.9599914550781,438.95001220703125,428.5400085449219,438.6400146484375,3156300
2020-06-23,440.07000732421875,446.1499938964844,436.010009765625,440.54998779296875,3065900
2020-06-24,440.0,442.6700134277344,427.4700012207031,431.67999267578125,3329400
2020-06-25,430.010009765625,437.989990234375,427.5799865722656,436.95001220703125,2275200
2020-06-26,436.0,438.17999267578125,424.7099914550781,426.9200134277344,3829700
2020-06-29,427.1099853515625,428.4800109863281,416.0299987792969,424.20001220703125,2623900
2020-06-30,426.67999267578125,436.9100036621094,423.8599853515625,435.30999755859375,2944700
2020-07-01,434.79998779296875,442.04998779296875,433.6199951171875,439.80999755859375,2581700
2020-07-02,445.0,448.1600036621094,441.3599853515625,442.95001220703125,2503000
2020-07-06,448.0,455.5299987792969,444.69000244140625,452.5899963378906,2761200
2020-07-07,452.5899963378906,459.44000244140625,448.7200012207031,449.3599853515625,2684600
2020-07-08,453.760009765625,458.239990234375,452.0,457.67999267578125,1999200
2020-07-09,460.44000244140625,463.79998779296875,451.8800048828125,460.8399963378906,2269800
2020-07-10,460.8299865722656,467.2099914550781,455.4800109863281,466.20001220703125,3676200
2020-07-13,469.7699890136719,470.6099853515625,440.6400146484375,442.4700012207031,3480700
2020-07-14,435.739990234375,437.2099914550781,416.2900085449219,433.7799987792969,5666700
2020-07-15,434.9100036621094,439.6300048828125,428.7300109863281,433.010009765625,2566200
2020-07-16,428.42999267578125,430.5899963378906,418.510009765625,426.2900085449219,2677700
2020-07-17,428.1199951171875,433.5,423.70001220703125,432.4200134277344,2568200
2020-07-20,434.05999755859375,456.8900146484375,433.0,455.2699890136719,3512500
2020-07-21,456.07000732421875,456.989990234375,441.75,444.2799987792969,2027600
2020-07-22,447.54998779296875,449.3699951171875,441.760009765625,445.04998779296875,1400300
2020-07-23,445.0400085449219,448.80999755859375,430.29998779296875,431.739990234375,2313900
2020-07-24,425.0,435.0,423.44000244140625,430.30999755859375,1900800
2020-07-27,431.7699890136719,438.3599853515625,431.010009765625,437.1000061035156,1622000
2020-07-28,436.8299865722656,438.260009765625,431.3299865722656,432.260009765625,1463400
2020-07-29,435.1600036621094,440.4800109863281,435.0400085449219,436.29998779296875,1489300
2020-07-30,429.9800109863281,440.5,426.80999755859375,438.8800048828125,1449000
2020-07-31,441.9800109863281,444.44000244140625,434.79998779296875,444.32000732421875,2034000
2020-08-03,449.8399963378906,450.739990234375,442.2799987792969,447.9700012207031,2075200
2020-08-04,448.260009765625,449.0799865722656,440.70001220703125,446.9200134277344,2622600
2020-08-05,449.0899963378906,454.0400085449219,446.3500061035156,449.510009765625,2353100
2020-08-06,451.3500061035156,464.3699951171875,449.1300048828125,464.1099853515625,2362000
2020-08-07,460.8699951171875,461.7900085449219,445.0899963378906,449.57000732421875,3289700
2020-08-10,450.3699951171875,451.1300048828125,436.5,443.2900085449219,1836800
2020-08-11,440.260009765625,444.4800109863281,431.5899963378906,435.2300109863281,1900200
2020-08-12,437.3699951171875,447.92999267578125,437.3699951171875,445.3599853515625,2223700
2020-08-13,446.07000732421875,455.8999938964844,446.07000732421875,450.0199890136719,2028000
2020-08-14,451.3900146484375,452.80999755859375,444.42999267578125,447.6000061035156,1111000
2020-08-17,450.0,456.1000061035156,449.20001220703125,451.5799865722656,1555700
2020-08-18,454.7900085449219,464.5,452.8399963378906,463.510009765625,2097700
2020-08-19,464.2900085449219,468.1099853515625,457.5899963378906,462.010009765625,2439200
2020-08-20,460.989990234375,479.79998779296875,458.8900146484375,478.4800109863281,2485000
2020-08-21,477.0899963378906,477.2799987792969,470.3399963378906,473.2200012207031,2645600
2020-08-24,478.1400146484375,480.0199890136719,469.5199890136719,476.29998779296875,1840500
2020-08-25,476.6700134277344,484.6499938964844,474.42999267578125,484.42999267578125,3967400
2020-08-26,496.95001220703125,533.7000122070312,492.2300109863281,528.489990234375,7780300
2020-08-27,519.010009765625,523.3200073242188,504.4599914550781,510.32000732421875,3631800
2020-08-28,512.3300170898438,518.7999877929688,510.94000244140625,516.4400024414062,1926300
2020-08-31,513.8599853515625,516.72998046875,507.7699890136719,513.3900146484375,2346700
2020-09-01,515.0,528.5399780273438,514.47998046875,527.9500122070312,2404000
2020-09-02,536.25,536.8800048828125,521.4099731445312,533.7999877929688,2783400
2020-09-03,526.0399780273438,527.6300048828125,493.4200134277344,507.79998779296875,5837600
2020-09-04,504.6499938964844,511.3500061035156,471.7099914550781,491.94000244140625,3900300
2020-09-08,471.8900146484375,481.4800109863281,461.17999267578125,462.1300048828125,4533100
2020-09-09,473.9100036621094,483.489990234375,462.4800109863281,479.4599914550781,3312100
2020-09-10,491.1499938964844,501.8500061035156,473.5,476.260009765625,4248100
2020-09-11,487.0799865722656,489.4100036621094,464.4800109863281,471.3500061035156,4414200
2020-09-14,484.989990234375,490.44000244140625,476.8699951171875,485.9100036621094,4463800
2020-09-15,493.739990234375,499.69000244140625,491.489990234375,497.6700134277344,5682400
2020-09-16,505.5,505.5,475.5,476.0,8462600
2020-09-17,464.44000244140625,475.1700134277344,460.5,474.29998779296875,4560800
2020-09-18,477.3999938964844,478.3399963378906,452.5199890136719,467.54998779296875,7182300
2020-09-21,460.30999755859375,475.8599853515625,456.7300109863281,475.6400146484375,3913700
2020-09-22,479.30999755859375,487.20001220703125,469.55999755859375,486.7799987792969,2629100
2020-09-23,486.8800048828125,488.0,468.2300109863281,470.3900146484375,2671300
2020-09-24,466.92999267578125,471.42999267578125,460.2699890136719,467.6700134277344,2838800
2020-09-25,469.2300109863281,481.5799865722656,466.010009765625,479.7799987792969,2541100
2020-09-28,487.9700012207031,489.3900146484375,481.17999267578125,488.510009765625,2844800
2020-09-29,489.94000244140625,493.45001220703125,484.1700134277344,489.3299865722656,2030400
2020-09-30,488.1300048828125,497.239990234375,486.2200012207031,490.42999267578125,3508200
2020-10-01,497.42999267578125,501.5,495.760009765625,499.510009765625,2264600
2020-10-02,487.989990234375,496.7799987792969,478.6400146484375,478.989990234375,2780900
2020-10-05,483.25,486.69000244140625,478.989990234375,486.4700012207031,1984100
2020-10-06,485.0,491.510009765625,477.5,478.9800109863281,2041500
2020-10-07,484.3500061035156,493.9800109863281,481.42999267578125,493.1499938964844,2025800
2020-10-08,499.04998779296875,499.489990234375,487.55999755859375,490.8399963378906,1590700
2020-10-09,491.7699890136719,502.1700134277344,491.17999267578125,502.1600036621094,1853800
2020-10-12,508.260009765625,516.0,499.5400085449219,510.8900146484375,3149700
2020-10-13,512.1900024414062,519.5999755859375,511.8999938964844,514.3099975585938,2438100
2020-10-14,514.3400268554688,516.9500122070312,501.6000061035156,506.30999755859375,2032900
2020-10-15,499.260009765625,502.5,491.8500061035156,501.1499938964844,2042800
2020-10-16,504.0,510.3399963378906,500.70001220703125,502.82000732421875,2441200
2020-10-19,507.75,507.75,493.20001220703125,495.20001220703125,1931400
2020-10-20,495.25,500.1700134277344,491.9100036621094,494.5799865722656,1453900
2020-10-21,492.04998779296875,499.80999755859375,490.57000732421875,495.9599914550781,1369700
2020-10-22,496.7200012207031,496.8599853515625,479.3999938964844,483.6000061035156,2613700
2020-10-23,486.4100036621094,488.510009765625,479.510009765625,488.5,1899300
2020-10-26,480.8800048828125,488.7799987792969,470.1300048828125,475.20001220703125,2337400
2020-10-27,479.7799987792969,481.8900146484375,473.4700012207031,478.55999755859375,1896500
2020-10-28,469.1700134277344,470.9700012207031,455.8800048828125,456.9700012207031,2677300
2020-10-29,459.32000732421875,464.7300109863281,457.2799987792969,461.1099853515625,2125300
2020-10-30,458.32000732421875,459.5,442.510009765625,447.1000061035156,3127000
2020-11-02,451.0,456.19000244140625,438.94000244140625,444.94000244140625,2479000
2020-11-03,448.989990234375,457.8399963378906,445.6700134277344,454.0199890136719,1758600
2020-11-04,477.92999267578125,494.94000244140625,474.4700012207031,487.2300109863281,4524300
2020-11-05,499.2699890136719,502.5299987792969,489.79998779296875,496.4700012207031,2401000
2020-11-06,494.95001220703125,498.7200012207031,483.0,494.6300048828125,1956300
2020-11-09,494.70001220703125,499.4100036621094,470.760009765625,471.1400146484375,3625300
2020-11-10,466.7200012207031,468.010009765625,446.0,452.0,4920300
2020-11-11,458.489990234375,470.1199951171875,457.5,467.75,2634200
2020-11-12,473.489990234375,474.92999267578125,461.1499938964844,462.5799865722656,2115000
2020-11-13,467.45001220703125,470.6000061035156,459.0,469.3399963378906,2965600
2020-11-16,460.42999267578125,469.5299987792969,458.25,460.95001220703125,2522200
2020-11-17,461.6600036621094,469.9100036621094,460.0,467.95001220703125,2407600
2020-11-18,466.7099914550781,467.8999938964844,459.260009765625,459.4700012207031,2063200
2020-11-19,460.0,471.0400085449219,459.260009765625,466.4100036621094,3132700
2020-11-20,465.1600036621094,470.0,462.3599853515625,462.9200134277344,1849900
2020-11-23,464.6300048828125,467.0,456.1700134277344,460.6099853515625,2370000
2020-11-24,461.4100036621094,464.489990234375,456.67999267578125,462.70001220703125,2584900
2020-11-25,466.2900085449219,472.5299987792969,464.8500061035156,470.0799865722656,2634500
2020-11-27,476.8999938964844,482.4100036621094,474.8599853515625,477.0299987792969,1815500
2020-11-30,480.0,480.8599853515625,469.20001220703125,478.4700012207031,2787000
2020-12-01,482.010009765625,482.010009765625,471.6300048828125,479.1499938964844,2531100
2020-12-02,475.6700134277344,481.32000732421875,470.1199951171875,481.260009765625,2107100
2020-12-03,482.2099914550781,492.80999755859375,481.5,484.2799987792969,3062700
2020-12-04,485.6700134277344,491.3900146484375,484.3599853515625,486.0,2749800
2020-12-07,487.0,499.2900085449219,487.0,492.25,3441700
2020-12-08,492.2900085449219,496.0400085449219,486.20001220703125,495.2799987792969,2175700
2020-12-09,496.0299987792969,497.0,479.260009765625,483.739990234375,3449100
2020-12-10,483.739990234375,488.2900085449219,470.95001220703125,476.8699951171875,3922000
2020-12-11,475.9800109863281,478.8900146484375,468.82000732421875,475.9100036621094,3561300
2020-12-14,475.6099853515625,488.4100036621094,475.5,486.4200134277344,3945200
2020-12-15,489.04998779296875,489.5,480.5299987792969,482.6400146484375,2558600
2020-12-16,485.0,491.5,484.1099853515625,489.8999938964844,2555600
2020-12-17,493.0,496.989990234375,490.6300048828125,495.3599853515625,2178400
2020-12-18,497.6099853515625,504.07000732421875,493.57000732421875,502.95001220703125,4667400
2020-12-21,498.04998779296875,502.0,491.5,498.3900146484375,2412900
2020-12-22,498.3599853515625,506.9200134277344,495.8299865722656,504.1700134277344,1701500
2020-12-23,505.1300048828125,505.4599914550781,496.5899963378906,496.9100036621094,1428300
2020-12-24,499.1600036621094,503.010009765625,497.2799987792969,499.8599853515625,589200
2020-12-28,505.6099853515625,506.0400085449219,496.82000732421875,498.95001220703125,1515400
2020-12-29,501.1700134277344,505.3500061035156,499.739990234375,502.1099853515625,1434100
2020-12-30,503.04998779296875,504.3699951171875,496.3299865722656,497.45001220703125,1529900
2020-12-31,497.989990234375,500.6600036621094,494.8900146484375,500.1199951171875,1462100
2021-01-04,500.29998779296875,500.7900085449219,476.2799987792969,485.3399963378906,3612900
2021-01-05,485.8800048828125,486.0799865722656,479.20001220703125,485.69000244140625,2010100
2021-01-06,474.1000061035156,475.8699951171875,466.0,466.30999755859375,4156600
2021-01-07,471.0,479.6400146484375,468.25,477.739990234375,2901200
2021-01-08,480.0,485.5400085449219,477.2099914550781,485.1000061035156,2266100
2021-01-11,481.989990234375,482.5899963378906,471.29998779296875,474.239990234375,2382400
2021-01-12,474.4100036621094,475.0,464.0,471.6499938964844,2964900
2021-01-13,472.0,477.8500061035156,469.29998779296875,472.04998779296875,2105900
2021-01-14,472.4100036621094,473.54998779296875,462.20001220703125,463.2699890136719,3508300
2021-01-15,462.5,467.8800048828125,457.489990234375,458.0799865722656,3200400
2021-01-19,461.1700134277344,461.5899963378906,453.3399963378906,456.5,4419200
2021-01-20,462.7300109863281,472.3900146484375,458.7699890136719,469.7300109863281,3859000
2021-01-21,470.260009765625,474.69000244140625,466.1000061035156,472.0199890136719,2768700
2021-01-22,472.5,476.3500061035156,470.6099853515625,472.44000244140625,2534300
2021-01-25,474.510009765625,477.70001220703125,463.9800109863281,473.44000244140625,2697400
2021-01-26,473.7300109863281,477.2200012207031,467.760009765625,476.2799987792969,2363100
2021-01-27,470.989990234375,473.6700134277344,455.07000732421875,460.0,3586400
2021-01-28,459.07000732421875,475.0199890136719,459.07000732421875,465.6700134277344,3000700
2021-01-29,462.1700134277344,465.0,455.1099853515625,458.7699890136719,3061100
2021-02-01,462.2799987792969,474.79998779296875,459.82000732421875,470.0,2554800
2021-02-02,473.6499938964844,487.3699951171875,472.54998779296875,484.92999267578125,3022000
2021-02-03,487.0899963378906,488.8500061035156,479.1700134277344,481.9200134277344,2146900
2021-02-04,484.2200012207031,489.8800048828125,481.9200134277344,489.3800048828125,2005100
2021-02-05,490.9200134277344,495.1000061035156,488.0,492.1199951171875,1675000
2021-02-08,494.260009765625,497.8599853515625,489.2099914550781,493.760009765625,1727000
2021-02-09,495.0,497.95001220703125,492.010009765625,496.04998779296875,1571500
2021-02-10,499.1700134277344,499.989990234375,490.2699890136719,492.6700134277344,1764500
2021-02-11,494.5299987792969,497.0,491.0799865722656,496.6199951171875,1609800
2021-02-12,495.1600036621094,499.3599853515625,491.760009765625,498.8399963378906,1450600
2021-02-16,500.0299987792969,506.510009765625,497.6000061035156,501.6400146484375,1845900
2021-02-17,495.4100036621094,495.54998779296875,485.510009765625,491.2300109863281,2112000
2021-02-18,486.32000732421875,489.79998779296875,480.0,488.3699951171875,1803200
2021-02-19,487.1600036621094,488.6499938964844,476.1000061035156,479.1199951171875,2720700
2021-02-22,470.4800109863281,472.1000061035156,466.6600036621094,467.3299865722656,2510500
2021-02-23,461.0199890136719,471.44000244140625,450.1199951171875,467.79998779296875,4164300
2021-02-24,463.489990234375,477.3500061035156,460.2900085449219,476.6199951171875,3390600
2021-02-25,471.239990234375,476.30999755859375,456.010009765625,459.1600036621094,3252500
2021-02-26,462.79998779296875,467.32000732421875,456.010009765625,459.6700134277344,3154500
2021-03-01,465.67999267578125,470.5,462.6499938964844,469.57000732421875,2358600
2021-03-02,473.0299987792969,473.79998779296875,463.4599914550781,466.5899963378906,2211000
2021-03-03,463.2200012207031,464.67999267578125,448.0899963378906,448.45001220703125,2808100
2021-03-04,446.45001220703125,457.5299987792969,437.6300048828125,439.05999755859375,4486400
2021-03-05,444.8800048828125,444.95001220703125,423.7099914550781,440.8299865722656,4615000
2021-03-08,439.760009765625,440.989990234375,420.7799987792969,421.20001220703125,3885100
2021-03-09,437.8399963378906,442.75,436.0,439.17999267578125,3926400
2021-03-10,445.7300109863281,448.4599914550781,436.82000732421875,437.010009765625,2747300
2021-03-11,448.1400146484375,454.07000732421875,447.30999755859375,451.05999755859375,2762200
2021-03-12,443.45001220703125,445.8900146484375,438.6000061035156,444.29998779296875,2183100
2021-03-15,444.3999938964844,447.7900085449219,437.7699890136719,447.5899963378906,2508400
2021-03-16,452.010009765625,457.4100036621094,449.6700134277344,450.5400085449219,2618800
2021-03-17,445.44000244140625,453.94000244140625,441.0199890136719,451.010009765625,2502700
2021-03-18,443.1600036621094,446.8599853515625,438.5,439.17999267578125,2931200
2021-03-19,439.17999267578125,444.5,438.1400146484375,441.5,3923800
2021-03-22,444.8599853515625,457.82000732421875,444.8599853515625,452.4100036621094,2944300
2021-03-23,457.3500061035156,466.8800048828125,456.4100036621094,460.20001220703125,5317000
2021-03-24,464.760009765625,465.6099853515625,448.3399963378906,451.510009765625,5214100
2021-03-25,448.3299865722656,456.8699951171875,445.4100036621094,450.989990234375,3201500
2021-03-26,450.25,469.7699890136719,449.04998779296875,469.0899963378906,3615900
2021-03-29,469.0299987792969,472.0,462.5,469.32000732421875,3141900
2021-03-30,462.5799865722656,469.0899963378906,461.5,465.4599914550781,2436300
2021-03-31,469.70001220703125,482.4100036621094,468.70001220703125,475.3699951171875,3155900
2021-04-01,483.1199951171875,487.0400085449219,480.7099914550781,483.3399963378906,2664700
2021-04-05,483.69000244140625,495.510009765625,480.5,491.6199951171875,2982500
2021-04-06,492.32000732421875,495.5899963378906,487.57000732421875,491.3399963378906,1878300
2021-04-07,492.9800109863281,494.8500061035156,487.8900146484375,493.4100036621094,1576800
2021-04-08,500.1600036621094,504.6000061035156,498.1400146484375,499.8399963378906,2026000
2021-04-09,498.3699951171875,504.44000244140625,492.6000061035156,504.0400085449219,1886900
2021-04-12,499.2900085449219,506.94000244140625,498.44000244140625,506.0299987792969,1584600
2021-04-13,506.8500061035156,517.260009765625,506.7799987792969,514.8599853515625,2195400
2021-04-14,514.0,517.780029296875,509.1300048828125,510.6300048828125,1956400
2021-04-15,515.6699829101562,524.5900268554688,515.0999755859375,523.25,2122300
2021-04-16,524.2100219726562,525.4400024414062,518.5499877929688,525.0800170898438,2031600
2021-04-19,523.1300048828125,524.0,514.4400024414062,516.1699829101562,1917700
2021-04-20,515.2899780273438,517.2899780273438,510.6000061035156,514.2100219726562,1677500
2021-04-21,515.02001953125,515.47998046875,509.54998779296875,512.3400268554688,1678100
2021-04-22,508.0799865722656,512.77001953125,504.05999755859375,507.2900085449219,2084600
2021-04-23,508.7900085449219,517.5,508.3999938964844,515.8400268554688,2257500
2021-04-26,513.5700073242188,516.3099975585938,510.25,515.7000122070312,1387500
2021-04-27,518.0,519.1599731445312,511.3500061035156,517.3200073242188,1944000
2021-04-28,515.239990234375,519.1300048828125,510.0199890136719,515.47998046875,1472200
2021-04-29,518.1099853515625,520.4500122070312,510.6199951171875,516.0900268554688,1592500
2021-04-30,514.1300048828125,515.0499877929688,507.1499938964844,508.3399963378906,1950500
2021-05-03,510.9700012207031,511.739990234375,501.1199951171875,503.4599914550781,1458600
2021-05-04,499.4700012207031,499.4700012207031,484.8299865722656,490.70001220703125,2528900
2021-05-05,495.69000244140625,498.6300048828125,484.44000244140625,486.69000244140625,1875300
2021-05-06,485.6700134277344,485.6700134277344,475.9200134277344,483.6099853515625,2537100
2021-05-07,496.0,499.1499938964844,485.7799987792969,488.7300109863281,1632300
2021-05-10,487.5400085449219,489.0400085449219,478.6300048828125,479.3800048828125,1970900
2021-05-11,471.0299987792969,486.9100036621094,468.5,485.19000244140625,2293700
2021-05-12,477.19000244140625,480.989990234375,469.57000732421875,472.0899963378906,2399500
2021-05-13,478.010009765625,480.4599914550781,471.760009765625,474.1600036621094,1996500
2021-05-14,481.6300048828125,488.3299865722656,478.69000244140625,486.55999755859375,1857100
2021-05-17,487.0299987792969,487.8699951171875,478.1099853515625,482.739990234375,1581000
2021-05-18,484.6300048828125,488.32000732421875,480.4599914550781,480.6199951171875,1395100
2021-05-19,473.0199890136719,480.8699951171875,472.0,480.4700012207031,2047500
2021-05-20,483.67999267578125,495.3599853515625,482.6099853515625,491.6700134277344,1991100
2021-05-21,494.19000244140625,496.2300109863281,487.1300048828125,488.07000732421875,1567800
2021-05-24,494.6400146484375,499.989990234375,492.010009765625,497.8299865722656,1846900
2021-05-25,499.0199890136719,505.6000061035156,498.8699951171875,505.0799865722656,2322500
2021-05-26,506.2699890136719,509.5,504.6300048828125,506.9800109863281,1695600
2021-05-27,505.0,505.0,497.45001220703125,498.2799987792969,2957300
2021-05-28,506.0799865722656,511.3699951171875,504.19000244140625,504.5799865722656,1924800
2021-06-01,504.5400085449219,506.0,492.30999755859375,495.9100036621094,2189000
2021-06-02,495.17999267578125,501.82000732421875,493.0899963378906,495.7699890136719,1761300
2021-06-03,492.3999938964844,496.760009765625,487.3399963378906,493.1400146484375,1539100
2021-06-04,498.7300109863281,506.5,497.7200012207031,504.5,1644200
2021-06-07,504.989990234375,509.7799987792969,502.0,509.4700012207031,1768500
2021-06-08,511.1499938964844,516.2899780273438,508.07000732421875,509.20001220703125,1747800
2021-06-09,513.989990234375,518.3200073242188,512.47998046875,514.6799926757812,1702400
2021-06-10,513.989990234375,536.4099731445312,513.010009765625,535.52001953125,3152400
2021-06-11,529.75,541.8499755859375,529.75,541.260009765625,2871300
2021-06-14,545.0399780273438,561.3599853515625,543.25,556.9500122070312,3522600
2021-06-15,554.989990234375,555.0,547.22998046875,548.4600219726562,2424800
2021-06-16,548.4600219726562,553.989990234375,535.719970703125,543.3300170898438,2842000
2021-06-17,539.989990234375,552.719970703125,538.75,551.3599853515625,3566400
2021-06-18,569.9600219726562,570.0,556.3900146484375,565.5900268554688,6762000
2021-06-21,565.989990234375,570.1900024414062,560.3499755859375,567.3499755859375,2625900
2021-06-22,568.510009765625,576.3099975585938,567.0,575.739990234375,2370400
2021-06-23,577.989990234375,579.7999877929688,570.7100219726562,574.22998046875,1616700
2021-06-24,575.9000244140625,580.969970703125,574.9600219726562,578.260009765625,1835000
2021-06-25,578.6400146484375,582.0,577.0599975585938,579.6599731445312,2133500
2021-06-28,582.7100219726562,589.4099731445312,581.0,588.7999877929688,1714000
2021-06-29,586.780029296875,591.3400268554688,583.9000244140625,590.75,1204800
2021-06-30,590.75,592.239990234375,585.0,585.6400146484375,1704200
2021-07-01,583.3300170898438,587.780029296875,581.3499755859375,584.72998046875,1646100
2021-07-02,588.6699829101562,594.0800170898438,587.9600219726562,593.0700073242188,1744600
2021-07-06,595.8699951171875,600.6599731445312,592.47998046875,596.9000244140625,1657400
2021-07-07,600.0,607.6699829101562,597.4000244140625,605.77001953125,2022500
2021-07-08,595.6400146484375,607.2999877929688,593.3300170898438,605.9500122070312,1846600
2021-07-09,601.4299926757812,605.9500122070312,597.4400024414062,604.5,2145200
2021-07-12,606.0,607.4199829101562,596.47998046875,600.2000122070312,1696200
2021-07-13,600.5599975585938,609.3300170898438,598.4199829101562,605.010009765625,1435600
2021-07-14,608.1400146484375,611.2999877929688,604.010009765625,608.8300170898438,1376900
2021-07-15,608.4000244140625,609.9500122070312,602.6500244140625,606.1699829101562,1618100
2021-07-16,608.7100219726562,611.6199951171875,603.6599731445312,606.0999755859375,1249700
2021-07-19,602.75,610.6900024414062,598.1400146484375,602.0499877929688,2046600
2021-07-20,605.3900146484375,612.75,598.47998046875,608.719970703125,1675700
2021-07-21,605.719970703125,612.5800170898438,603.3200073242188,612.260009765625,1381000
2021-07-22,614.5800170898438,623.9500122070312,614.5800170898438,623.6799926757812,1477900
2021-07-23,625.760009765625,631.6400146484375,622.0,625.8699951171875,2030400
2021-07-26,624.1799926757812,625.8699951171875,619.72998046875,620.7999877929688,1389800
2021-07-27,621.0,623.9199829101562,610.6400146484375,618.280029296875,1540300
2021-07-28,620.989990234375,626.0,617.5700073242188,620.9199829101562,1468100
2021-07-29,617.0399780273438,625.6699829101562,617.0399780273438,621.7000122070312,1068900
2021-07-30,619.030029296875,622.7999877929688,617.2899780273438,621.6300048828125,1403400
2021-08-02,625.8699951171875,627.5999755859375,612.9299926757812,618.75,1466800
2021-08-03,620.22998046875,624.7000122070312,614.0,621.280029296875,1067300
2021-08-04,622.469970703125,627.0800170898438,617.6199951171875,625.6799926757812,1306800
2021-08-05,626.989990234375,632.469970703125,623.0,632.0800170898438,1158200
2021-08-06,629.27001953125,631.8400268554688,625.1699829101562,631.3800048828125,1127700
2021-08-09,634.97998046875,634.97998046875,626.9199829101562,629.219970703125,1118900
2021-08-10,630.47998046875,633.2999877929688,620.5999755859375,621.739990234375,1540100
2021-08-11,623.760009765625,627.4199829101562,621.6500244140625,626.030029296875,1328300
2021-08-12,626.0,636.6400146484375,624.0399780273438,634.3499755859375,1163100
2021-08-13,634.489990234375,638.4299926757812,632.3499755859375,637.3099975585938,932800
2021-08-16,637.030029296875,638.02001953125,628.1900024414062,636.9400024414062,1105500
2021-08-17,636.5499877929688,637.0,630.219970703125,635.010009765625,1346300
2021-08-18,632.7999877929688,637.1400146484375,626.0499877929688,626.77001953125,1386500
2021-08-19,624.8800048828125,642.5499877929688,623.6300048828125,637.6599731445312,1693700
2021-08-20,639.8400268554688,652.0,634.530029296875,647.3400268554688,1434000
2021-08-23,645.8699951171875,658.5,645.52001953125,656.8599853515625,1652400
2021-08-24,659.1400146484375,660.0,653.4000244140625,657.239990234375,866400
2021-08-25,658.6099853515625,661.0599975585938,651.6400146484375,656.7999877929688,1047900
2021-08-26,653.5900268554688,657.9099731445312,649.3499755859375,652.3900146484375,1619200
2021-08-27,652.52001953125,662.6099853515625,651.8599853515625,658.52001953125,1142300
2021-08-30,659.780029296875,667.6699829101562,659.780029296875,665.989990234375,1341500
2021-08-31,667.9000244140625,667.9000244140625,660.4600219726562,663.7000122070312,1877800
2021-09-01,664.510009765625,668.9600219726562,662.0,665.8900146484375,1261200
2021-09-02,669.8200073242188,669.8499755859375,661.6699829101562,664.6400146484375,1402400
2021-09-03,664.4299926757812,673.8800048828125,664.2999877929688,666.5900268554688,1640300
2021-09-07,667.3499755859375,668.8699951171875,656.5499877929688,661.3900146484375,1382300
2021-09-08,660.1500244140625,664.0800170898438,657.0999755859375,663.219970703125,1367700
2021-09-09,664.8400268554688,667.4600219726562,659.9299926757812,661.6799926757812,1110200
2021-09-10,666.1799926757812,668.8699951171875,658.2000122070312,658.9400024414062,1204200
2021-09-13,663.0399780273438,663.5999755859375,640.239990234375,645.1500244140625,2242500
2021-09-14,646.0,649.5800170898438,642.4600219726562,645.010009765625,2150200
2021-09-15,652.3200073242188,663.3099975585938,650.97998046875,661.0800170898438,2009300
2021-09-16,657.530029296875,666.469970703125,654.7100219726562,665.1099853515625,2046100
2021-09-17,663.2100219726562,665.0,652.0399780273438,654.47998046875,3553200
2021-09-20,646.0399780273438,653.9299926757812,633.0499877929688,641.2899780273438,2637400
2021-09-21,646.8800048828125,650.9500122070312,640.2999877929688,645.8900146484375,2449300
2021-09-22,624.7899780273438,628.9400024414062,615.0599975585938,626.0800170898438,5689600
2021-09-23,632.2899780273438,633.8200073242188,627.02001953125,630.8400268554688,2985500
2021-09-24,628.0,629.030029296875,618.219970703125,622.7100219726562,2809000
2021-09-27,615.7999877929688,616.6599731445312,602.72998046875,603.6500244140625,4152200
2021-09-28,596.3099975585938,596.3099975585938,578.3300170898438,578.77001953125,5108900
2021-09-29,585.4500122070312,586.5499877929688,576.0700073242188,577.7000122070312,2726800
2021-09-30,580.6400146484375,586.1900024414062,573.239990234375,575.719970703125,2743600
2021-10-01,577.52001953125,581.469970703125,568.6099853515625,577.469970703125,2915300
2021-10-04,574.5900268554688,576.7999877929688,552.1400146484375,558.489990234375,3977000
2021-10-05,563.9099731445312,570.2899780273438,559.2100219726562,566.7000122070312,2337800
2021-10-06,561.239990234375,572.1599731445312,560.2100219726562,570.3099975585938,2043200
2021-10-07,578.4600219726562,586.1500244140625,576.1900024414062,578.9600219726562,2648500
2021-10-08,581.2999877929688,583.6099853515625,575.52001953125,576.8599853515625,2050700
2021-10-11,574.5,582.280029296875,571.5,573.0700073242188,1410600
2021-10-12,579.1599731445312,584.219970703125,574.4199829101562,580.6900024414062,1740200
2021-10-13,585.260009765625,593.5399780273438,582.6599731445312,591.1199951171875,2142300
2021-10-14,600.0,609.4400024414062,596.969970703125,607.510009765625,2500900
2021-10-15,611.6900024414062,612.25,607.5499877929688,610.0900268554688,1960100
2021-10-18,610.6500244140625,623.469970703125,607.5700073242188,622.8300170898438,1905100
2021-10-19,625.260009765625,639.3900146484375,625.260009765625,636.0700073242188,2470000
2021-10-20,639.280029296875,641.2899780273438,630.1699829101562,632.3699951171875,1497200
2021-10-21,632.0,639.1699829101562,629.0,638.6599731445312,1586600
2021-10-22,640.4299926757812,644.4299926757812,634.4500122070312,643.5800170898438,1786500
2021-10-25,644.469970703125,649.6199951171875,639.0700073242188,646.969970703125,1629400
2021-10-26,650.9099731445312,659.1900024414062,642.0999755859375,642.5,2154000
2021-10-27,644.47998046875,648.8099975585938,639.8099975585938,640.0800170898438,1629900
2021-10-28,638.0,642.489990234375,633.27001953125,639.280029296875,2085000
2021-10-29,637.77001953125,651.3099975585938,637.0,650.3599853515625,1927700
2021-11-01,651.0499877929688,654.0,634.780029296875,640.2000122070312,2215800
2021-11-02,641.1199951171875,647.739990234375,639.22998046875,640.4000244140625,1770000
2021-11-03,645.52001953125,656.5,640.0,655.1799926757812,1970700
2021-11-04,659.4400024414062,676.0800170898438,657.75,674.0800170898438,2480600
2021-11-05,676.739990234375,677.760009765625,661.1099853515625,662.719970703125,2517600
2021-11-08,666.5599975585938,668.25,661.4000244140625,666.02001953125,1497200
2021-11-09,667.6900024414062,669.6599731445312,663.0,667.9199829101562,1128000
2021-11-10,663.2000122070312,665.8099975585938,645.8599853515625,647.5,2038200
2021-11-11,649.6099853515625,652.5700073242188,642.0999755859375,643.1699829101562,1271100
2021-11-12,649.010009765625,658.469970703125,647.1599731445312,657.5999755859375,1286500
2021-11-15,658.3699951171875,663.6699829101562,655.1900024414062,659.72998046875,1077600
2021-11-16,659.1400146484375,673.739990234375,658.989990234375,671.030029296875,1422000
2021-11-17,671.760009765625,672.739990234375,662.8400268554688,670.6699829101562,1221900
2021-11-18,670.6199951171875,676.5499877929688,665.0800170898438,670.9600219726562,1493800
2021-11-19,681.260009765625,699.5,678.9099731445312,688.3699951171875,3090900
2021-11-22,696.280029296875,699.5399780273438,672.6599731445312,673.5700073242188,2284700
2021-11-23,662.7000122070312,667.5700073242188,648.6099853515625,665.1599731445312,2502800
2021-11-24,655.8300170898438,668.8699951171875,647.1400146484375,668.3200073242188,2426800
2021-11-26,670.25,684.0,659.6799926757812,662.0999755859375,2204000
2021-11-29,668.0,691.3599853515625,665.77001953125,687.489990234375,2728800
2021-11-30,687.219970703125,694.8900146484375,667.8300170898438,669.8499755859375,4703600
2021-12-01,676.0,678.780029296875,656.280029296875,657.4099731445312,2831800
2021-12-02,655.9500122070312,674.8499755859375,653.6199951171875,671.8800048828125,2675400
2021-12-03,658.0999755859375,662.0900268554688,604.2999877929688,616.530029296875,6741800
2021-12-06,617.469970703125,625.9000244140625,605.72998046875,622.0399780273438,3170000
2021-12-07,644.1900024414062,655.219970703125,640.0499877929688,649.9600219726562,3943500
2021-12-08,647.2999877929688,654.6500244140625,641.6099853515625,653.0999755859375,2416200
2021-12-09,650.9199829101562,655.719970703125,630.8800048828125,632.5700073242188,2550700
2021-12-10,638.1300048828125,654.969970703125,635.0999755859375,654.4500122070312,2873000
2021-12-13,652.77001953125,675.2100219726562,650.97998046875,658.2999877929688,3829400
2021-12-14,635.3599853515625,636.0,599.0999755859375,614.8599853515625,5934200
2021-12-15,615.9600219726562,631.25,604.6199951171875,630.3300170898438,4288800
2021-12-16,578.4000244140625,591.5800170898438,556.1500244140625,566.0900268554688,10961200
2021-12-17,566.0900268554688,566.989990234375,545.1400146484375,556.6400146484375,7999200
2021-12-20,545.6099853515625,557.27001953125,543.5,549.77001953125,3441100
2021-12-21,550.9099731445312,559.8900146484375,538.0499877929688,557.52001953125,4104700
2021-12-22,560.2999877929688,564.9199829101562,552.239990234375,563.97998046875,4526200
2021-12-23,568.9600219726562,572.5700073242188,566.1599731445312,569.6199951171875,2147700
2021-12-27,575.0399780273438,580.8800048828125,572.0900268554688,577.6799926757812,1980100
2021-12-28,582.8400268554688,582.8800048828125,568.3499755859375,569.3599853515625,2107800
2021-12-29,573.3300170898438,576.9600219726562,562.780029296875,569.2899780273438,2484200
2021-12-30,570.5700073242188,578.989990234375,566.0399780273438,570.530029296875,1564600
2021-12-31,570.0,570.1699829101562,565.0700073242188,567.0599975585938,1581400
2022-01-03,566.6500244140625,575.0,553.27001953125,564.3699951171875,2862700
2022-01-04,563.9000244140625,564.2999877929688,541.3099975585938,554.0,4344800
2022-01-05,535.0,538.75,514.0,514.4299926757812,7394800
2022-01-06,510.0,526.3099975585938,508.20001220703125,514.1199951171875,3913600
2022-01-07,513.6599731445312,520.4199829101562,504.0,510.70001220703125,3605400
2022-01-10,500.0,526.5800170898438,497.010009765625,525.8300170898438,5429700
2022-01-11,525.5499877929688,535.1799926757812,520.97998046875,529.8900146484375,3422200
2022-01-12,533.0900268554688,541.5900268554688,529.280029296875,532.3699951171875,2901800
2022-01-13,532.219970703125,535.27001953125,516.3200073242188,516.9000244140625,3406500
2022-01-14,514.489990234375,522.5700073242188,511.2699890136719,520.5999755859375,2659800
2022-01-18,510.3900146484375,519.3900146484375,504.9800109863281,513.3400268554688,3461000
2022-01-19,516.47998046875,528.9199829101562,515.2999877929688,516.5800170898438,2985900
2022-01-20,522.3800048828125,532.030029296875,509.6400146484375,510.8500061035156,3208100
2022-01-21,508.5,513.8599853515625,499.2699890136719,499.9100036621094,4276100
2022-01-24,491.07000732421875,520.4299926757812,483.30999755859375,519.6599731445312,7538000
2022-01-25,505.510009765625,514.260009765625,500.010009765625,502.7200012207031,4051500
2022-01-26,514.0,520.489990234375,494.2200012207031,500.80999755859375,4449500
2022-01-27,508.94000244140625,513.22998046875,485.6199951171875,493.04998779296875,5865400
2022-01-28,494.0899963378906,519.0,480.6199951171875,518.1599731445312,4339000
2022-01-31,518.97998046875,534.9400024414062,514.3900146484375,534.2999877929688,3995100
2022-02-01,536.0,538.77001953125,527.719970703125,535.97998046875,2307400
2022-02-02,536.25,540.4600219726562,529.3200073242188,533.0900268554688,2494100
2022-02-03,522.8699951171875,525.1799926757812,508.75,510.8299865722656,3058700
2022-02-04,503.7699890136719,519.969970703125,503.7699890136719,513.5399780273438,2583700
2022-02-07,516.0,516.0,500.95001220703125,507.1000061035156,3120500
2022-02-08,501.6300048828125,513.510009765625,501.07000732421875,511.30999755859375,3205500
2022-02-09,520.3499755859375,522.47998046875,515.0599975585938,521.75,2542200
2022-02-10,508.0799865722656,514.47998046875,492.2799987792969,495.0199890136719,4735800
2022-02-11,497.9200134277344,499.92999267578125,472.8999938964844,473.9700012207031,5027000
2022-02-14,473.20001220703125,478.57000732421875,469.2099914550781,474.010009765625,3372100
2022-02-15,482.5299987792969,482.5299987792969,472.3900146484375,479.5,3743100
2022-02-16,476.489990234375,480.2099914550781,467.2699890136719,477.70001220703125,3750500
2022-02-17,473.1400146484375,476.45001220703125,456.04998779296875,457.7099914550781,4021100
2022-02-18,458.69000244140625,459.29998779296875,441.7699890136719,442.55999755859375,5194200
2022-02-22,440.3500061035156,451.0899963378906,435.04998779296875,438.3999938964844,4287600
2022-02-23,447.7799987792969,449.5899963378906,428.05999755859375,429.45001220703125,4263000
2022-02-24,418.5899963378906,465.92999267578125,416.80999755859375,463.82000732421875,6448800
2022-02-25,465.3900146484375,468.5199890136719,456.0199890136719,465.5400085449219,2869700
2022-02-28,462.3999938964844,468.4800109863281,458.8599853515625,467.67999267578125,3302300
2022-03-01,468.0,479.2099914550781,462.9200134277344,466.67999267578125,3352800
2022-03-02,471.94000244140625,477.489990234375,466.0400085449219,471.17999267578125,2948500
2022-03-03,475.8299865722656,476.04998779296875,455.45001220703125,459.0799865722656,2906300
2022-03-04,455.489990234375,463.5199890136719,447.0,452.1300048828125,2751600
2022-03-07,456.2200012207031,457.67999267578125,437.17999267578125,437.9700012207031,3676100
2022-03-08,432.510009765625,443.79998779296875,421.3599853515625,431.5299987792969,3734800
2022-03-09,443.79998779296875,453.1099853515625,438.92999267578125,450.8699951171875,2905700
2022-03-10,444.67999267578125,447.6499938964844,433.010009765625,438.95001220703125,2722300
2022-03-11,439.6600036621094,440.6099853515625,415.42999267578125,416.3800048828125,4434500
2022-03-14,413.3599853515625,422.3800048828125,407.94000244140625,411.5,3731400
2022-03-15,415.9700012207031,422.9599914550781,413.1700134277344,421.6600036621094,3201700
2022-03-16,431.739990234375,442.5199890136719,424.3500061035156,442.3599853515625,4141200
2022-03-17,441.260009765625,446.82000732421875,436.510009765625,444.3599853515625,3556700
2022-03-18,439.20001220703125,453.739990234375,435.7900085449219,453.3299865722656,5898100
2022-03-21,451.4200134277344,459.5799865722656,445.95001220703125,453.5899963378906,3704200
2022-03-22,453.5,471.9800109863281,450.69000244140625,466.45001220703125,5377000
2022-03-23,437.510009765625,437.9800109863281,416.4700012207031,422.8999938964844,13979800
2022-03-24,426.0799865722656,432.2099914550781,421.489990234375,432.1400146484375,5544300
2022-03-25,435.44000244140625,438.6199951171875,426.0,431.6199951171875,3283600
2022-03-28,433.4200134277344,450.32000732421875,433.1499938964844,450.010009765625,4472600
2022-03-29,459.1600036621094,467.79998779296875,452.44000244140625,466.3299865722656,4323800
2022-03-30,461.5199890136719,466.7699890136719,456.8399963378906,460.05999755859375,3889200
2022-03-31,461.5899963378906,465.42999267578125,455.42999267578125,455.6199951171875,4141300
2022-04-01,455.0,461.54998779296875,450.9599914550781,458.19000244140625,2718400
2022-04-04,461.0400085449219,473.489990234375,460.6099853515625,468.80999755859375,2974500
2022-04-05,469.32000732421875,471.760009765625,455.07000732421875,458.5799865722656,2481900
2022-04-06,448.239990234375,450.010009765625,439.57000732421875,444.3299865722656,3824900
2022-04-07,444.0899963378906,455.9200134277344,440.760009765625,452.7200012207031,2757800
2022-04-08,449.95001220703125,454.4100036621094,443.3699951171875,445.3399963378906,2260700
2022-04-11,438.80999755859375,440.0,429.739990234375,434.44000244140625,2932100
2022-04-12,442.69000244140625,444.44000244140625,425.1600036621094,426.7699890136719,2199000
2022-04-13,427.29998779296875,433.5199890136719,425.6700134277344,431.6700134277344,3078900
2022-04-14,435.8599853515625,435.95001220703125,420.0299987792969,420.44000244140625,2597000
2022-04-18,419.3999938964844,429.69000244140625,418.7300109863281,425.4700012207031,2594700
2022-04-19,422.0199890136719,437.489990234375,420.6400146484375,436.3999938964844,1962700
2022-04-20,440.5899963378906,442.44000244140625,427.20001220703125,428.1099853515625,2094400
2022-04-21,432.69000244140625,438.94000244140625,416.3599853515625,417.4800109863281,2390100
2022-04-22,420.7099914550781,424.3299865722656,408.0199890136719,408.6700134277344,3198800
2022-04-25,405.70001220703125,414.0799865722656,401.6700134277344,413.95001220703125,3368800
2022-04-26,410.1700134277344,411.6099853515625,397.4700012207031,399.1199951171875,2820100
2022-04-27,401.44000244140625,412.4599914550781,396.80999755859375,397.8999938964844,3080700
2022-04-28,406.1300048828125,414.2699890136719,398.489990234375,410.5299987792969,2593900
2022-04-29,407.4700012207031,413.0,394.6400146484375,395.95001220703125,3033200
2022-05-02,397.1300048828125,407.9800109863281,394.0400085449219,407.2900085449219,3010000
2022-05-03,406.5899963378906,413.92999267578125,403.5,407.5799865722656,2196100
2022-05-04,407.2900085449219,424.2300109863281,395.04998779296875,423.3500061035156,3330400
2022-05-05,415.54998779296875,417.989990234375,395.7099914550781,400.510009765625,3507700
2022-05-06,395.0,401.260009765625,382.82000732421875,391.010009765625,3522200
2022-05-09,381.95001220703125,389.6300048828125,374.8599853515625,376.9100036621094,4324900
2022-05-10,385.7200012207031,400.8299865722656,374.7799987792969,393.0299987792969,5334400
2022-05-11,389.989990234375,409.989990234375,377.80999755859375,379.3299865722656,3822000
2022-05-12,373.3999938964844,390.1300048828125,370.2699890136719,388.489990234375,4048200
2022-05-13,396.4700012207031,408.9700012207031,393.94000244140625,405.45001220703125,3379300
2022-05-16,399.739990234375,407.1700134277344,396.6000061035156,402.8599853515625,2645200
2022-05-17,413.0799865722656,416.7200012207031,403.5400085449219,409.6499938964844,2614700
2022-05-18,404.3800048828125,411.6600036621094,396.1099853515625,397.8800048828125,2915900
2022-05-19,399.010009765625,403.0400085449219,391.57000732421875,394.3800048828125,2797200
2022-05-20,401.3900146484375,406.239990234375,385.6199951171875,399.0899963378906,3432400
2022-05-23,404.010009765625,407.8800048828125,398.8900146484375,406.760009765625,2337500
2022-05-24,401.6099853515625,404.3299865722656,391.0400085449219,398.4100036621094,2630800
2022-05-25,395.32000732421875,406.1000061035156,394.7099914550781,402.5,2726700
2022-05-26,405.0899963378906,411.54998779296875,402.4599914550781,408.6000061035156,2419500
2022-05-27,414.79998779296875,428.54998779296875,414.6300048828125,428.2200012207031,3560400
2022-05-31,427.2200012207031,427.2900085449219,412.7900085449219,416.4800109863281,7944200
2022-06-01,428.0,437.54998779296875,413.7900085449219,418.1600036621094,3409900
2022-06-02,418.1099853515625,441.8999938964844,415.8399963378906,441.2799987792969,3415700
2022-06-03,430.7099914550781,438.010009765625,427.260009765625,429.760009765625,2355300
2022-06-06,437.5899963378906,440.0,427.0400085449219,429.4599914550781,1563800
2022-06-07,423.9800109863281,435.20001220703125,423.1199951171875,433.4200134277344,1611200
2022-06-08,430.5400085449219,433.75,426.4200134277344,428.8399963378906,1790100
2022-06-09,424.1700134277344,436.0400085449219,423.4800109863281,426.4200134277344,2572400
2022-06-10,412.8999938964844,413.9599914550781,390.19000244140625,393.8399963378906,4406100
2022-06-13,377.3599853515625,385.6499938964844,371.0899963378906,371.6499938964844,4724800
2022-06-14,371.44000244140625,376.8900146484375,367.30999755859375,370.82000732421875,3197200
2022-06-15,376.0299987792969,382.75,368.5,376.9200134277344,3664500
2022-06-16,369.3699951171875,376.1199951171875,360.8999938964844,365.0799865722656,5775300
2022-06-17,349.239990234375,367.32000732421875,338.0,360.7900085449219,9475100
2022-06-21,355.0199890136719,372.79998779296875,353.510009765625,362.989990234375,5343500
2022-06-22,360.7900085449219,372.54998779296875,358.2200012207031,365.3299865722656,3168200
2022-06-23,371.7099914550781,378.17999267578125,367.4700012207031,376.6400146484375,2534300
2022-06-24,380.6400146484375,388.05999755859375,378.2200012207031,387.7200012207031,3305300
2022-06-27,388.79998779296875,389.3900146484375,379.3800048828125,381.07000732421875,2244600
2022-06-28,381.0,382.9800109863281,364.45001220703125,365.6300048828125,2654500
2022-06-29,367.94000244140625,370.3699951171875,362.6400146484375,368.5,2027900
2022-06-30,362.8999938964844,370.4200134277344,357.55999755859375,366.05999755859375,2595500
2022-07-01,364.17999267578125,369.5299987792969,359.07000732421875,368.4800109863281,2471600
2022-07-05,363.5,378.5199890136719,359.82000732421875,376.489990234375,3120500
2022-07-06,378.5400085449219,385.3900146484375,374.0899963378906,382.8299865722656,2284600
2022-07-07,382.5,392.07000732421875,382.3800048828125,390.8900146484375,2368500
2022-07-08,384.3500061035156,391.8599853515625,383.8399963378906,389.44000244140625,1611200
2022-07-11,386.57000732421875,388.04998779296875,380.4599914550781,384.1600036621094,1832200
2022-07-12,383.8999938964844,391.5199890136719,372.9100036621094,375.5400085449219,2639600
2022-07-13,368.20001220703125,374.4100036621094,364.70001220703125,371.94000244140625,1994000
2022-07-14,368.8299865722656,374.19000244140625,361.4599914550781,372.9599914550781,2098400
2022-07-15,377.7900085449219,384.4700012207031,376.8599853515625,379.8599853515625,2488300
2022-07-18,383.8299865722656,385.57000732421875,374.010009765625,375.2300109863281,1866400
2022-07-19,382.8900146484375,388.32000732421875,378.0,387.8299865722656,1977600
2022-07-20,392.19000244140625,403.1300048828125,390.07000732421875,401.489990234375,2746800
2022-07-21,404.1199951171875,409.6499938964844,399.239990234375,408.9100036621094,2009900
2022-07-22,410.0299987792969,414.6199951171875,398.6300048828125,401.8999938964844,2413200
2022-07-25,400.1099853515625,400.7699890136719,388.57000732421875,391.9599914550781,2340500
2022-07-26,393.5799865722656,393.5799865722656,378.1600036621094,379.260009765625,2368500
2022-07-27,385.0799865722656,394.9100036621094,383.4100036621094,392.7799987792969,2678000
2022-07-28,392.760009765625,406.1499938964844,390.05999755859375,403.5,2421700
2022-07-29,404.69000244140625,411.3800048828125,400.8900146484375,410.1199951171875,2669800
2022-08-01,406.510009765625,417.1600036621094,405.07000732421875,411.0899963378906,1910000
2022-08-02,405.3399963378906,412.4200134277344,402.25,409.9599914550781,2165500
2022-08-03,412.80999755859375,426.0400085449219,412.0199890136719,424.5400085449219,2403500
2022-08-04,425.45001220703125,431.1499938964844,419.6300048828125,430.5899963378906,2745600
2022-08-05,423.0,434.5400085449219,421.0,433.42999267578125,2481400
2022-08-08,435.0,440.29998779296875,432.4800109863281,434.3399963378906,2202000
2022-08-09,434.3399963378906,434.5899963378906,424.6199951171875,426.57000732421875,1977300
2022-08-10,441.4200134277344,443.2200012207031,436.20001220703125,438.3999938964844,2634400
2022-08-11,445.260009765625,445.6099853515625,434.3999938964844,434.8900146484375,1756600
2022-08-12,439.6099853515625,446.0,436.5799865722656,445.6700134277344,2150400
2022-08-15,445.07000732421875,451.1499938964844,442.1400146484375,451.0199890136719,2503400
2022-08-16,446.1199951171875,450.0899963378906,440.1000061035156,447.55999755859375,2139500
2022-08-17,440.8699951171875,442.989990234375,436.1099853515625,437.82000732421875,1894400
2022-08-18,438.6099853515625,441.3900146484375,437.010009765625,439.0299987792969,1402300
2022-08-19,431.5799865722656,432.5,424.6199951171875,425.05999755859375,2007700
2022-08-22,419.4100036621094,419.7900085449219,410.0799865722656,411.3500061035156,2074600
2022-08-23,410.3699951171875,415.70001220703125,409.20001220703125,410.4100036621094,1392200
2022-08-24,410.67999267578125,413.239990234375,405.3299865722656,405.6499938964844,1883900
2022-08-25,405.7900085449219,406.6700134277344,392.9200134277344,403.92999267578125,3062400
2022-08-26,403.989990234375,405.5400085449219,380.5,381.0199890136719,3600100
2022-08-29,380.0899963378906,382.8599853515625,374.82000732421875,375.260009765625,2410300
2022-08-30,379.9200134277344,380.6600036621094,371.05999755859375,375.07000732421875,1835000
2022-08-31,378.5299987792969,381.1499938964844,372.5,373.44000244140625,3193900
2022-09-01,371.0,371.6400146484375,361.7200012207031,370.5299987792969,2574400
2022-09-02,374.5299987792969,382.0,365.42999267578125,368.1400146484375,2450500
2022-09-06,367.2300109863281,374.29998779296875,365.3699951171875,368.29998779296875,2564400
2022-09-07,368.20001220703125,381.5199890136719,367.19000244140625,379.7200012207031,2385500
2022-09-08,377.20001220703125,386.6600036621094,375.20001220703125,383.6300048828125,2276800
2022-09-09,390.19000244140625,396.0899963378906,389.6700134277344,394.7799987792969,2998900
2022-09-12,391.0899963378906,396.3900146484375,389.2799987792969,396.3599853515625,2854800
2022-09-13,382.54998779296875,383.5799865722656,367.3699951171875,368.3900146484375,4175100
2022-09-14,369.57000732421875,374.239990234375,365.6099853515625,371.5199890136719,3004400
2022-09-15,323.1499938964844,329.0,305.0,309.1300048828125,27840200
2022-09-16,298.32000732421875,300.20001220703125,292.1400146484375,299.5,14948100
2022-09-19,294.8800048828125,299.2799987792969,293.4599914550781,296.05999755859375,6593400
2022-09-20,292.82000732421875,294.0799865722656,287.80999755859375,291.05999755859375,6548800
2022-09-21,292.8399963378906,297.94000244140625,286.2200012207031,286.29998779296875,4913100
2022-09-22,282.0,289.54998779296875,280.05999755859375,287.05999755859375,5657600
2022-09-23,285.57000732421875,288.54998779296875,280.70001220703125,284.55999755859375,4739300
2022-09-26,286.0299987792969,288.8999938964844,276.75,276.9599914550781,6746200
2022-09-27,281.70001220703125,284.5,274.7300109863281,277.57000732421875,6390900
2022-09-28,280.3800048828125,282.739990234375,275.3699951171875,281.3999938964844,4985100
2022-09-29,277.79998779296875,279.5899963378906,275.010009765625,278.25,5155300
2022-09-30,279.69000244140625,284.2900085449219,274.8500061035156,275.20001220703125,4578800
2022-10-03,278.2699890136719,286.8999938964844,277.0,285.239990234375,3738100
2022-10-04,290.95001220703125,296.7900085449219,290.17999267578125,294.9700012207031,4509200
2022-10-05,291.4100036621094,298.80999755859375,289.17999267578125,297.3800048828125,3469600
2022-10-06,297.1499938964844,305.5,297.1000061035156,298.4100036621094,4884000
2022-10-07,291.3599853515625,293.7099914550781,286.8299865722656,288.7699890136719,3495900
2022-10-10,289.75,290.2799987792969,283.04998779296875,285.7200012207031,2906300
2022-10-11,285.69000244140625,288.2799987792969,281.44000244140625,284.8299865722656,3209800
2022-10-12,284.69000244140625,289.7900085449219,283.0899963378906,286.1499938964844,3044100
2022-10-13,279.7099914550781,298.1700134277344,276.6000061035156,294.739990234375,4737200
2022-10-14,295.1199951171875,297.5899963378906,287.45001220703125,287.94000244140625,3563300
2022-10-17,297.45001220703125,297.9599914550781,291.3999938964844,293.5,4600600
2022-10-18,302.67999267578125,303.489990234375,286.80999755859375,292.9800109863281,5472000
2022-10-19,295.3999938964844,303.7099914550781,292.70001220703125,299.8299865722656,5529100
2022-10-20,301.0299987792969,309.19000244140625,299.3399963378906,302.3800048828125,3621600
2022-10-21,300.989990234375,307.42999267578125,298.2300109863281,306.3699951171875,3659300
2022-10-24,308.42999267578125,317.3299865722656,306.20001220703125,316.2200012207031,4817400
2022-10-25,319.1199951171875,324.2300109863281,316.739990234375,323.7900085449219,3814600
2022-10-26,318.1600036621094,330.5799865722656,316.5400085449219,320.4800109863281,4207700
2022-10-27,322.9599914550781,323.8500061035156,316.8699951171875,318.6499938964844,2870200
2022-10-28,318.6700134277344,327.04998779296875,318.6700134277344,325.67999267578125,3008400
2022-10-31,323.489990234375,325.5799865722656,317.4200134277344,318.5,3253200
2022-11-01,321.010009765625,322.8399963378906,312.7900085449219,316.0199890136719,2467700
2022-11-02,318.8399963378906,318.8399963378906,301.0899963378906,301.2200012207031,3480000
2022-11-03,297.07000732421875,299.6099853515625,285.3699951171875,285.92999267578125,4897100
2022-11-04,290.3800048828125,291.010009765625,278.2300109863281,285.75,5738300
2022-11-07,288.9700012207031,300.3599853515625,287.57000732421875,299.5400085449219,3980700
2022-11-08,301.1499938964844,309.8999938964844,297.7699890136719,302.1700134277344,4230600
2022-11-09,299.6499938964844,303.2900085449219,297.3500061035156,298.8699951171875,2778200
2022-11-10,318.54998779296875,330.3699951171875,317.8699951171875,329.95001220703125,5502900
2022-11-11,330.3399963378906,342.30999755859375,329.489990234375,341.1499938964844,4110100
2022-11-14,338.07000732421875,345.1099853515625,334.42999267578125,340.3699951171875,3464500
2022-11-15,348.4100036621094,350.9700012207031,342.55999755859375,345.9599914550781,2948600
2022-11-16,345.0,345.0199890136719,336.7200012207031,338.4100036621094,2123200
2022-11-17,331.739990234375,339.8699951171875,329.3500061035156,337.8299865722656,2740400
2022-11-18,344.29998779296875,344.70001220703125,329.1400146484375,330.8599853515625,3421700
2022-11-21,329.5299987792969,330.25,320.6000061035156,321.489990234375,3219900
2022-11-22,322.489990234375,331.5400085449219,320.20001220703125,330.8800048828125,2573800
2022-11-23,329.92999267578125,338.5,327.5899963378906,335.7799987792969,2240800
2022-11-25,332.8900146484375,335.510009765625,332.010009765625,334.29998779296875,1197800
2022-11-28,335.8299865722656,338.19000244140625,328.07000732421875,328.9700012207031,2314800
2022-11-29,326.69000244140625,329.70001220703125,323.6700134277344,326.7799987792969,2392600
2022-11-30,327.1199951171875,345.0299987792969,326.3800048828125,344.92999267578125,4979800
2022-12-01,348.0299987792969,350.6700134277344,341.5,344.1099853515625,3365200
2022-12-02,337.20001220703125,343.5299987792969,334.2200012207031,341.5299987792969,2741800
2022-12-05,337.79998779296875,340.510009765625,330.8299865722656,334.0899963378906,2542300
2022-12-06,334.0899963378906,334.2200012207031,327.3999938964844,331.1499938964844,2182200
2022-12-07,327.5299987792969,331.0,325.489990234375,326.67999267578125,2055900
2022-12-08,325.7099914550781,336.20001220703125,324.3500061035156,332.5799865722656,2065800
2022-12-09,331.5,334.69000244140625,328.5,330.6400146484375,1969200
2022-12-12,334.760009765625,338.2699890136719,332.6499938964844,338.1700134277344,2914700
2022-12-13,353.6300048828125,355.6700134277344,338.7900085449219,342.4599914550781,3428000
2022-12-14,343.8900146484375,345.95001220703125,335.0,339.9200134277344,3236500
2022-12-15,332.760009765625,334.5,324.5899963378906,328.7099914550781,5498700
2022-12-16,345.0,354.4700012207031,337.239990234375,338.5400085449219,11940700
2022-12-19,338.0,340.739990234375,326.29998779296875,328.760009765625,4086300
2022-12-20,327.0,342.5,325.5199890136719,338.2200012207031,3873600
2022-12-21,340.2900085449219,345.2900085449219,336.44000244140625,341.3800048828125,2583000
2022-12-22,336.010009765625,339.8800048828125,330.94000244140625,336.5199890136719,2319300
2022-12-23,335.0,338.9200134277344,333.2900085449219,338.45001220703125,1629800
2022-12-27,338.0,338.1600036621094,332.4599914550781,335.0899963378906,1464300
2022-12-28,335.05999755859375,338.5,327.19000244140625,328.3299865722656,1672100
2022-12-29,330.75,339.5,329.760009765625,337.5799865722656,1793100
2022-12-30,333.0,336.6400146484375,331.6400146484375,336.5299987792969,1740900
2023-01-03,340.1600036621094,345.82000732421875,331.9200134277344,336.9200134277344,2229100
2023-01-04,342.8900146484375,345.6300048828125,336.7300109863281,341.4100036621094,2186800
2023-01-05,337.5299987792969,337.54998779296875,328.1600036621094,328.44000244140625,2081600
2023-01-06,332.2799987792969,334.8800048828125,322.44000244140625,332.75,2216600
2023-01-09,338.8999938964844,349.4599914550781,338.4200134277344,341.9800109863281,3133800
2023-01-10,337.6499938964844,344.6300048828125,336.79998779296875,338.70001220703125,1670200
2023-01-11,337.3900146484375,343.19000244140625,333.4700012207031,342.92999267578125,2344400
2023-01-12,344.1700134277344,346.44000244140625,337.3699951171875,344.5400085449219,2121800
2023-01-13,340.25,344.6499938964844,335.5,344.3800048828125,2581900
2023-01-17,344.3800048828125,350.7900085449219,341.9700012207031,344.3800048828125,2512700
2023-01-18,345.010009765625,349.239990234375,338.3999938964844,341.30999755859375,2079800
2023-01-19,340.55999755859375,346.7300109863281,340.010009765625,342.5299987792969,2467000
2023-01-20,343.2699890136719,357.4200134277344,342.760009765625,356.3800048828125,3149400
2023-01-23,358.2799987792969,365.8699951171875,356.8500061035156,364.9800109863281,3187100
2023-01-24,364.1000061035156,364.45001220703125,358.0,361.32000732421875,2466400
2023-01-25,355.6700134277344,359.7300109863281,350.57000732421875,358.1700134277344,2239100
2023-01-26,362.760009765625,367.42999267578125,360.7200012207031,365.82000732421875,2350500
2023-01-27,363.489990234375,373.4200134277344,362.8500061035156,370.7099914550781,2615600
2023-01-30,365.8999938964844,368.70001220703125,362.8299865722656,363.4200134277344,2663600
2023-01-31,364.7099914550781,370.70001220703125,364.010009765625,370.3399963378906,2572400
2023-02-01,370.010009765625,386.7200012207031,366.79998779296875,383.9200134277344,3362000
2023-02-02,393.2799987792969,402.489990234375,388.8800048828125,392.2300109863281,4020000
2023-02-03,384.2900085449219,386.7200012207031,377.9200134277344,379.3299865722656,2695400
2023-02-06,376.2099914550781,379.2900085449219,373.3900146484375,375.2300109863281,2369600
2023-02-07,373.42999267578125,384.94000244140625,372.760009765625,383.82000732421875,2476200
2023-02-08,382.489990234375,387.2799987792969,375.70001220703125,378.3599853515625,2668100
2023-02-09,384.9700012207031,386.510009765625,374.0199890136719,375.80999755859375,2265200
2023-02-10,371.6300048828125,374.5199890136719,367.0799865722656,370.989990234375,1846300
2023-02-13,373.4100036621094,376.30999755859375,371.0299987792969,375.0,1877300
2023-02-14,375.0,380.55999755859375,369.9599914550781,377.8999938964844,2479700
2023-02-15,375.6000061035156,381.6700134277344,374.8399963378906,375.94000244140625,2088200
2023-02-16,366.0400085449219,373.489990234375,363.54998779296875,365.1600036621094,2917000
2023-02-17,359.30999755859375,359.6099853515625,352.1199951171875,356.8500061035156,2985700
2023-02-21,350.7799987792969,353.25,345.69000244140625,346.70001220703125,3002700
2023-02-22,346.69000244140625,353.1700134277344,344.45001220703125,348.7200012207031,2599300
2023-02-23,350.44000244140625,353.79998779296875,343.92999267578125,347.0199890136719,3154500
2023-02-24,328.1199951171875,329.760009765625,318.6000061035156,320.5400085449219,8444500
2023-02-27,322.0199890136719,325.1000061035156,320.70001220703125,322.32000732421875,3500600
2023-02-28,323.3699951171875,325.7300109863281,320.9700012207031,323.95001220703125,2714200
2023-03-01,323.79998779296875,325.260009765625,321.0,323.3800048828125,2377700
2023-03-02,323.3800048828125,334.4599914550781,321.55999755859375,333.5,3845800
2023-03-03,334.69000244140625,344.760009765625,334.4800109863281,344.0400085449219,3725500
2023-03-06,344.3299865722656,351.7799987792969,344.2799987792969,347.0199890136719,3060300
2023-03-07,347.8599853515625,352.1700134277344,344.05999755859375,344.79998779296875,2252800
2023-03-08,346.739990234375,348.69000244140625,343.4700012207031,345.8399963378906,2518900
2023-03-09,344.7200012207031,350.1300048828125,336.989990234375,338.3699951171875,3798300
2023-03-10,338.3399963378906,338.5199890136719,328.45001220703125,329.29998779296875,4148200
2023-03-13,329.4200134277344,333.0,323.2900085449219,324.2699890136719,4203500
2023-03-14,332.2099914550781,335.1700134277344,328.70001220703125,333.3299865722656,3850900
2023-03-15,330.0,334.2799987792969,328.1700134277344,333.6099853515625,4627100
2023-03-16,344.57000732421875,355.489990234375,340.5299987792969,353.2900085449219,6946600
2023-03-17,354.7799987792969,360.6300048828125,350.8399963378906,358.1400146484375,6725400
2023-03-20,357.6099853515625,364.94000244140625,355.3500061035156,362.8800048828125,3946800
2023-03-21,364.6300048828125,376.3999938964844,362.9200134277344,374.2200012207031,4479200
2023-03-22,375.0,377.3299865722656,361.5199890136719,361.7099914550781,3878400
2023-03-23,368.989990234375,375.25,365.489990234375,369.0,3138600
2023-03-24,370.2300109863281,375.2300109863281,367.7200012207031,374.9599914550781,2993400
2023-03-27,376.510009765625,380.3500061035156,369.67999267578125,373.1499938964844,2832200
2023-03-28,373.4200134277344,374.0,367.82000732421875,373.3999938964844,1780800
2023-03-29,376.67999267578125,380.1199951171875,375.55999755859375,379.1600036621094,2497600
2023-03-30,381.6499938964844,382.5799865722656,378.0799865722656,381.8999938964844,2139000
2023-03-31,382.2900085449219,385.7300109863281,380.260009765625,385.3699951171875,3063400
2023-04-03,380.8800048828125,383.7300109863281,378.1499938964844,380.0799865722656,2712600
2023-04-04,382.239990234375,385.70001220703125,381.04998779296875,385.1499938964844,2569800
2023-04-05,384.0899963378906,386.0,377.260009765625,382.0199890136719,2277200
2023-04-06,379.30999755859375,382.4599914550781,375.989990234375,380.6000061035156,1835900
2023-04-10,375.4800109863281,376.6700134277344,372.260009765625,376.25,1689700
2023-04-11,374.010009765625,375.8999938964844,368.3500061035156,371.1099853515625,2161100
2023-04-12,376.4200134277344,378.2300109863281,368.75,369.8900146484375,1978200
2023-04-13,373.20001220703125,379.0199890136719,372.7300109863281,378.79998779296875,2434800
2023-04-14,376.3699951171875,380.57000732421875,375.1400146484375,379.3800048828125,1525500
2023-04-17,379.6099853515625,380.760009765625,374.6199951171875,377.9200134277344,1614300
2023-04-18,380.8999938964844,380.8999938964844,374.489990234375,377.54998779296875,1586700
2023-04-19,377.8999938964844,382.8399963378906,375.6000061035156,380.1099853515625,1775200
2023-04-20,376.0400085449219,383.0,375.6700134277344,380.260009765625,1947900
2023-04-21,379.9700012207031,380.44000244140625,375.44000244140625,377.6700134277344,1841600
2023-04-24,376.5899963378906,378.95001220703125,373.57000732421875,377.3399963378906,1531100
2023-04-25,373.6300048828125,375.2300109863281,368.8800048828125,369.5899963378906,2413100
2023-04-26,368.6000061035156,369.45001220703125,357.25,363.05999755859375,2803200
2023-04-27,365.94000244140625,373.82000732421875,363.5,371.4200134277344,2338800
2023-04-28,371.4200134277344,377.69000244140625,368.55999755859375,377.55999755859375,2061700
2023-05-01,376.510009765625,378.7200012207031,373.7099914550781,374.1499938964844,1868000
2023-05-02,374.3599853515625,375.8500061035156,367.8399963378906,368.6600036621094,2287600
2023-05-03,363.489990234375,365.9599914550781,344.239990234375,345.25,6700800
2023-05-04,347.9700012207031,348.0,332.8399963378906,335.8299865722656,6614900
2023-05-05,338.9800109863281,349.54998779296875,338.0299987792969,348.3999938964844,4260900
2023-05-08,348.0,350.4800109863281,340.760009765625,344.05999755859375,3135900
2023-05-09,342.5,345.0,341.2300109863281,342.6499938964844,1879400
2023-05-10,348.25,352.0,341.8299865722656,344.0199890136719,3386300
2023-05-11,341.8800048828125,344.6600036621094,339.3699951171875,341.5799865722656,2183400
2023-05-12,340.510009765625,340.7900085449219,331.8900146484375,335.45001220703125,4278700
2023-05-15,337.3500061035156,345.8900146484375,333.010009765625,345.6700134277344,3330500
2023-05-16,344.20001220703125,347.07000732421875,341.1700134277344,345.1099853515625,2558300
2023-05-17,345.3599853515625,358.69000244140625,345.1199951171875,356.6300048828125,3560600
2023-05-18,357.0,361.4800109863281,356.45001220703125,360.42999267578125,2896400
2023-05-19,363.0,372.0799865722656,361.3599853515625,371.25,3856900
2023-05-22,371.25,374.3999938964844,369.6600036621094,372.04998779296875,2627100
2023-05-23,371.80999755859375,376.489990234375,369.9200134277344,370.4200134277344,2967700
2023-05-24,368.4100036621094,369.05999755859375,361.7200012207031,365.760009765625,2666600
2023-05-25,375.489990234375,397.6499938964844,374.0899963378906,392.05999755859375,7030000
2023-05-26,396.7200012207031,416.3599853515625,396.57000732421875,415.3900146484375,7833600
2023-05-30,429.94000244140625,432.989990234375,416.0799865722656,417.2099914550781,5332300
2023-05-31,413.8999938964844,421.3599853515625,410.70001220703125,417.7900085449219,5158500
2023-06-01,412.2900085449219,430.6000061035156,412.2900085449219,426.75,4443100
2023-06-02,432.0,438.5299987792969,430.3599853515625,436.3699951171875,4334800
2023-06-05,433.010009765625,440.3800048828125,426.9599914550781,434.17999267578125,3447400
2023-06-06,432.54998779296875,437.1199951171875,431.239990234375,432.8900146484375,2342000
2023-06-07,434.55999755859375,436.80999755859375,417.739990234375,418.32000732421875,4773000
2023-06-08,424.1499938964844,440.6300048828125,423.5799865722656,439.0299987792969,6062800
2023-06-09,456.9100036621094,466.5899963378906,453.0899963378906,454.0,7928300
2023-06-12,463.7099914550781,478.0400085449219,459.4200134277344,474.6300048828125,6913700
2023-06-13,489.7099914550781,491.510009765625,470.3599853515625,478.989990234375,7412500
2023-06-14,476.1499938964844,483.8500061035156,473.20001220703125,479.5299987792969,5150100
2023-06-15,475.4700012207031,495.20001220703125,474.25,490.9100036621094,9682200
2023-06-16,518.22998046875,518.739990234375,494.6199951171875,495.17999267578125,13343800
2023-06-20,485.6300048828125,492.69000244140625,480.0,485.8599853515625,5331200
2023-06-21,492.0,495.54998779296875,475.30999755859375,477.4800109863281,5258700
2023-06-22,474.1199951171875,481.0,473.0199890136719,477.5799865722656,3601400
2023-06-23,472.95001220703125,487.3299865722656,472.32000732421875,484.7200012207031,4481500
2023-06-26,483.010009765625,487.1600036621094,479.04998779296875,479.510009765625,3169500
2023-06-27,480.0,490.79998779296875,479.95001220703125,489.2699890136719,2691700
2023-06-28,482.0,489.75,480.3900146484375,482.42999267578125,3229200
2023-06-29,484.4700012207031,485.8299865722656,479.6000061035156,483.7699890136719,1905400
2023-06-30,482.739990234375,492.80999755859375,482.7200012207031,488.989990234375,3096600
2023-07-03,486.3900146484375,486.6099853515625,479.8399963378906,485.2099914550781,1491000
2023-07-05,480.989990234375,489.4100036621094,479.7300109863281,487.260009765625,2190000
2023-07-06,479.989990234375,482.5,475.0,481.2900085449219,2100900
2023-07-07,481.9800109863281,490.4200134277344,479.8599853515625,485.2699890136719,2325000
2023-07-10,485.2699890136719,499.20001220703125,485.1099853515625,496.3500061035156,3352600
2023-07-11,497.2799987792969,506.0299987792969,491.760009765625,504.739990234375,2842600
2023-07-12,509.4100036621094,510.7900085449219,500.010009765625,507.3599853515625,3027400
2023-07-13,509.6199951171875,519.4099731445312,509.5,517.280029296875,3049400
2023-07-14,517.3400268554688,523.7899780273438,512.6699829101562,514.8300170898438,2303700
2023-07-17,513.0,522.6900024414062,512.3800048828125,522.0,2645600
2023-07-18,519.6400146484375,535.1300048828125,517.3800048828125,532.22998046875,4093100
2023-07-19,534.47998046875,539.0,526.0599975585938,527.1699829101562,3383200
2023-07-20,522.030029296875,528.3099975585938,514.0900268554688,516.8800048828125,3264500
2023-07-21,521.75,529.6900024414062,519.280029296875,520.22998046875,8099500
2023-07-24,520.0,524.8400268554688,514.8599853515625,523.8599853515625,2260500
2023-07-25,519.4199829101562,526.8800048828125,517.9199829101562,525.3400268554688,2472100
2023-07-26,520.489990234375,521.0999755859375,510.44000244140625,514.5499877929688,2918700
2023-07-27,523.1599731445312,527.9000244140625,511.239990234375,513.969970703125,2477200
2023-07-28,515.4299926757812,530.3200073242188,514.6300048828125,528.8699951171875,2810000
2023-07-31,541.8699951171875,552.9400024414062,541.8699951171875,546.1699829101562,4059800
2023-08-01,545.780029296875,552.02001953125,541.6699829101562,549.0999755859375,2274000
2023-08-02,539.3200073242188,539.989990234375,526.5,530.2999877929688,2971000
2023-08-03,523.0,530.9099731445312,522.219970703125,523.760009765625,2183700
2023-08-04,526.739990234375,535.6300048828125,522.1199951171875,526.8800048828125,2462900
2023-08-07,530.0,532.5800170898438,523.52001953125,529.72998046875,1777600
2023-08-08,523.989990234375,524.5800170898438,515.25,520.5999755859375,2626100
2023-08-09,520.5499877929688,520.969970703125,509.5299987792969,513.780029296875,1843800
2023-08-10,521.030029296875,523.219970703125,512.97998046875,515.8300170898438,1901700
2023-08-11,510.8299865722656,514.9000244140625,506.3699951171875,508.45001220703125,1930600
2023-08-14,506.7799987792969,522.5499877929688,505.0299987792969,522.25,2052500
2023-08-15,518.3499755859375,522.0399780273438,516.0599975585938,518.7000122070312,1824300
2023-08-16,517.8099975585938,523.1500244140625,514.1699829101562,514.489990234375,1541300
2023-08-17,525.0,525.489990234375,510.55999755859375,511.6700134277344,2455800
2023-08-18,504.6499938964844,510.04998779296875,503.8999938964844,508.1300048828125,2140100
2023-08-21,510.2900085449219,522.97998046875,510.2900085449219,520.469970703125,2428300
2023-08-22,529.719970703125,530.0,518.3499755859375,519.47998046875,1495500
2023-08-23,522.72998046875,535.25,519.239990234375,530.7100219726562,2336900
2023-08-24,539.0,539.6699829101562,511.04998779296875,512.4299926757812,2950200
2023-08-25,514.9199829101562,528.4299926757812,514.469970703125,525.0599975585938,2308300
2023-08-28,525.7000122070312,533.510009765625,523.97998046875,529.9199829101562,1684100
2023-08-29,527.7000122070312,541.969970703125,526.1500244140625,540.5700073242188,2167000
2023-08-30,540.0999755859375,546.0,536.0900268554688,545.3599853515625,1930300
2023-08-31,547.0,562.0999755859375,546.760009765625,559.3400268554688,3919300
2023-09-01,564.7999877929688,569.97998046875,558.52001953125,563.2100219726562,2234100
2023-09-05,557.8800048828125,567.5900268554688,555.4199829101562,564.8800048828125,2349700
2023-09-06,560.4500122070312,564.0599975585938,555.8499755859375,561.9400024414062,2299900
2023-09-07,554.0,561.8300170898438,551.0800170898438,560.4600219726562,2089400
2023-09-08,568.9000244140625,570.239990234375,558.030029296875,560.3599853515625,2262000
2023-09-11,562.0,565.4299926757812,556.7000122070312,564.5,2083300
2023-09-12,555.6300048828125,559.0900268554688,540.3699951171875,542.2100219726562,3961300
2023-09-13,557.02001953125,559.8499755859375,546.4299926757812,553.5599975585938,3465200
2023-09-14,551.0900268554688,555.1900024414062,544.3400268554688,552.1599731445312,4786900
2023-09-15,532.1099853515625,537.6900024414062,523.6199951171875,528.8900146484375,9774500
2023-09-18,524.22998046875,533.97998046875,522.1799926757812,532.4199829101562,2650700
2023-09-19,531.3499755859375,542.4000244140625,529.469970703125,541.6900024414062,2385800
2023-09-20,541.6900024414062,548.8499755859375,535.72998046875,535.780029296875,2626000
2023-09-21,519.47998046875,526.2899780273438,513.4000244140625,513.8800048828125,3844600
2023-09-22,513.0900268554688,518.1500244140625,508.8299865722656,512.9000244140625,2702100
2023-09-25,511.45001220703125,514.25,507.2200012207031,511.6000061035156,2219500
2023-09-26,510.1400146484375,510.1400146484375,502.010009765625,506.29998779296875,2375400
2023-09-27,507.510009765625,509.25,498.70001220703125,502.6000061035156,3311100
2023-09-28,500.0,508.67999267578125,499.25,504.6700134277344,2720000
2023-09-29,505.44000244140625,518.5800170898438,505.44000244140625,509.8999938964844,2796300
2023-10-02,508.239990234375,522.4099731445312,508.239990234375,521.1300048828125,2411500
2023-10-03,517.52001953125,520.489990234375,504.54998779296875,507.0299987792969,2004100
2023-10-04,511.92999267578125,519.760009765625,510.0,518.4199829101562,2027200
2023-10-05,519.8400268554688,522.6099853515625,509.239990234375,516.4400024414062,1818800
2023-10-06,513.219970703125,531.3099975585938,509.5199890136719,526.6799926757812,2526300
2023-10-09,522.0,530.0,518.75,529.2899780273438,1713500
2023-10-10,530.9099731445312,537.0,530.4000244140625,532.719970703125,2090900
2023-10-11,538.5900268554688,551.3400268554688,536.1099853515625,549.9099731445312,3307500
2023-10-12,553.7000122070312,574.4000244140625,552.22998046875,559.6300048828125,4624000
2023-10-13,560.0,562.8900146484375,546.989990234375,548.760009765625,2832600
2023-10-16,553.1799926757812,555.5700073242188,545.6900024414062,550.739990234375,2179700
2023-10-17,545.4099731445312,560.7999877929688,543.3400268554688,560.0900268554688,2355300
2023-10-18,554.47998046875,568.1799926757812,554.239990234375,557.8699951171875,2614500
2023-10-19,560.0,567.0999755859375,553.469970703125,555.739990234375,2809300
2023-10-20,555.739990234375,555.97998046875,535.9500122070312,540.9600219726562,2729200
2023-10-23,535.8099975585938,548.030029296875,531.0,540.4099731445312,2172600
2023-10-24,544.6400146484375,546.0,532.1199951171875,539.5599975585938,2358100
2023-10-25,533.5599975585938,534.4600219726562,517.6300048828125,521.1400146484375,2526000
2023-10-26,530.0,530.989990234375,511.67999267578125,514.280029296875,2876700
2023-10-27,517.5,519.8599853515625,506.9200134277344,508.1199951171875,2985600
2023-10-30,516.1099853515625,530.75,512.239990234375,526.9400024414062,2806900
2023-10-31,530.6400146484375,532.6400146484375,522.8099975585938,532.0599975585938,2052300
2023-11-01,535.0,545.27001953125,534.0,544.5,2644500
2023-11-02,550.4400024414062,559.3599853515625,550.0,558.7100219726562,2634800
2023-11-03,560.0,567.030029296875,557.6599731445312,563.6599731445312,2066300
2023-11-06,566.0,567.8800048828125,558.1699829101562,565.4500122070312,2593400
2023-11-07,568.8099975585938,589.0,568.8099975585938,585.2000122070312,3993600
2023-11-08,589.0,595.6699829101562,581.0700073242188,585.3099975585938,3079200
2023-11-09,587.510009765625,590.0399780273438,576.3400268554688,577.739990234375,2336600
2023-11-10,580.489990234375,598.1400146484375,576.010009765625,597.219970703125,3062700
2023-11-13,589.97998046875,594.260009765625,583.3599853515625,590.3400268554688,2505100
2023-11-14,601.5599975585938,613.7100219726562,599.0399780273438,604.3300170898438,2884900
2023-11-15,605.0,605.72998046875,591.7899780273438,595.3099975585938,3088900
2023-11-16,595.4500122070312,605.27001953125,592.1400146484375,602.0599975585938,2040400
2023-11-17,602.0700073242188,605.0499877929688,597.02001953125,602.6599731445312,1968500
2023-11-20,605.3099975585938,614.2000122070312,604.5,612.7000122070312,2393900
2023-11-21,610.6300048828125,615.5700073242188,607.030029296875,610.989990234375,1906200
2023-11-22,616.6300048828125,624.3800048828125,614.010009765625,619.719970703125,2064400
2023-11-24,616.260009765625,619.4400024414062,613.5999755859375,619.4299926757812,942700
2023-11-27,618.7999877929688,625.8300170898438,614.5700073242188,619.27001953125,1854400
2023-11-28,613.97998046875,625.5999755859375,612.260009765625,623.3200073242188,2302900
2023-11-29,625.9400024414062,628.5999755859375,616.77001953125,617.3900146484375,2595600
2023-11-30,620.0,621.47998046875,605.0700073242188,611.010009765625,3960300
2023-12-01,609.239990234375,615.2000122070312,603.1799926757812,612.469970703125,2490500
2023-12-04,604.9099731445312,608.2899780273438,596.2100219726562,604.5599975585938,2541500
2023-12-05,596.77001953125,602.739990234375,591.1699829101562,602.219970703125,2577700
2023-12-06,608.0599975585938,608.530029296875,594.489990234375,595.7000122070312,2080400
2023-12-07,598.9199829101562,609.22998046875,596.469970703125,608.780029296875,2605200
2023-12-08,605.0,610.22998046875,601.2999877929688,610.010009765625,2499700
2023-12-11,616.8800048828125,627.8200073242188,614.3400268554688,625.2000122070312,3270600
2023-12-12,625.8599853515625,633.8900146484375,623.0,633.6599731445312,2968900
2023-12-13,630.4099731445312,632.4500122070312,618.030029296875,624.260009765625,6188500
2023-12-14,593.0,593.1599731445312,578.2999877929688,584.6400146484375,11315300
2023-12-15,580.5999755859375,591.6599731445312,578.2000122070312,584.6799926757812,8666500
2023-12-18,591.52001953125,603.1300048828125,586.6199951171875,599.1300048828125,5452000
2023-12-19,600.0,612.7100219726562,598.0800170898438,604.6400146484375,4150700
2023-12-20,600.7100219726562,610.6799926757812,595.0700073242188,596.0599975585938,2587300
2023-12-21,603.0,607.4000244140625,594.8200073242188,600.1400146484375,3192800
2023-12-22,600.7999877929688,601.8599853515625,596.0,598.75,1660600
2023-12-26,598.9199829101562,601.6900024414062,596.5,598.260009765625,1595100
2023-12-27,598.5999755859375,599.7899780273438,593.7100219726562,596.0800170898438,1394900
2023-12-28,597.4400024414062,599.0399780273438,593.6300048828125,595.52001953125,1702600
2023-12-29,596.0900268554688,600.75,592.9400024414062,596.5999755859375,1893900
2024-01-02,589.510009765625,590.4400024414062,576.760009765625,580.0700073242188,2840200
2024-01-03,574.5800170898438,577.2999877929688,570.1900024414062,571.7899780273438,2478000
2024-01-04,570.989990234375,572.9099731445312,566.6599731445312,567.0499877929688,2092100
2024-01-05,563.5,569.52001953125,563.3400268554688,564.5999755859375,1923200
2024-01-08,567.8699951171875,581.510009765625,567.8699951171875,580.5499877929688,2830000
2024-01-09,578.3300170898438,588.2000122070312,577.280029296875,586.2000122070312,1926900
2024-01-10,585.4299926757812,593.6500244140625,585.4299926757812,591.030029296875,2135700
2024-01-11,592.0,597.8400268554688,584.52001953125,597.489990234375,2331800
2024-01-12,598.3900146484375,599.3800048828125,593.02001953125,596.5399780273438,1477000
2024-01-16,592.8300170898438,597.760009765625,588.3400268554688,597.6799926757812,2126100
2024-01-17,591.989990234375,596.75,582.4400024414062,596.0999755859375,2588300
2024-01-18,586.9000244140625,596.8900146484375,584.2100219726562,593.7000122070312,2793600
2024-01-19,593.8099975585938,612.0700073242188,589.1300048828125,611.5499877929688,3760100
2024-01-22,615.0,620.9600219726562,603.1500244140625,603.5900268554688,4488000
2024-01-23,602.2100219726562,604.3200073242188,591.3400268554688,597.1799926757812,2723500
2024-01-24,601.7100219726562,616.9500122070312,597.4600219726562,606.47998046875,2999000
2024-01-25,615.4199829101562,627.0599975585938,612.239990234375,622.5800170898438,3806200
2024-01-26,620.7000122070312,622.5,613.0,613.9299926757812,2137800
2024-01-29,615.7100219726562,636.25,615.7100219726562,630.22998046875,3212200
2024-01-30,630.0,630.469970703125,620.8900146484375,627.9600219726562,2007400
2024-01-31,620.0,625.9299926757812,612.1699829101562,617.780029296875,2666800
2024-02-01,619.0,628.7999877929688,618.780029296875,627.9099731445312,1687600
2024-02-02,624.7899780273438,638.25,617.010009765625,634.760009765625,2542800
2024-02-05,633.030029296875,634.5900268554688,624.5399780273438,630.5,2131200
2024-02-06,625.5800170898438,626.4600219726562,604.6699829101562,607.1400146484375,3436200
2024-02-07,613.25,620.4199829101562,610.1500244140625,615.8499755859375,2313800
2024-02-08,615.8499755859375,621.3400268554688,612.510009765625,615.8599853515625,1815700
2024-02-09,616.0,628.0700073242188,615.7999877929688,627.2100219726562,2091400
2024-02-12,626.0,626.3499755859375,611.5800170898438,611.8400268554688,2317200
2024-02-13,596.7000122070312,608.3900146484375,590.0,601.8900146484375,2985200
2024-02-14,605.8499755859375,610.3300170898438,602.5,604.6599731445312,1615100
2024-02-15,606.0,607.3200073242188,589.77001953125,590.4400024414062,3677400
2024-02-16,589.9000244140625,590.1400146484375,546.3699951171875,546.6599731445312,10328400
2024-02-20,531.5,545.8800048828125,528.010009765625,541.9099731445312,6567600
2024-02-21,539.760009765625,542.5700073242188,529.3699951171875,538.52001953125,4486600
2024-02-22,553.9400024414062,555.5499877929688,534.5599975585938,537.5700073242188,5023400
2024-02-23,543.489990234375,557.1799926757812,541.47998046875,553.4400024414062,4546500
2024-02-26,556.5599975585938,570.5999755859375,556.5599975585938,560.47998046875,4251200
2024-02-27,565.9099731445312,565.9099731445312,548.5399780273438,552.489990234375,3247600
2024-02-28,552.0,557.2000122070312,549.760009765625,551.8200073242188,2313200
2024-02-29,554.8900146484375,561.9400024414062,553.22998046875,560.280029296875,3844400
2024-03-01,561.1099853515625,572.8900146484375,560.6699829101562,570.9299926757812,2968100
2024-03-04,572.8499755859375,576.25,564.0999755859375,567.9400024414062,2556400
2024-03-05,562.5999755859375,564.1900024414062,539.3499755859375,544.8400268554688,4286800
2024-03-06,548.0,550.6400146484375,538.1500244140625,543.0900268554688,3209800
2024-03-07,550.0,558.3800048828125,541.5900268554688,556.0399780273438,2660500
2024-03-08,553.0,560.4400024414062,550.510009765625,551.6900024414062,2833200
2024-03-11,552.4500122070312,562.6900024414062,551.02001953125,560.4199829101562,2857800
2024-03-12,568.5999755859375,579.7899780273438,562.5999755859375,579.1400146484375,3469200
2024-03-13,579.0599975585938,585.3499755859375,573.4099731445312,573.5499877929688,3466000
2024-03-14,578.0,579.5399780273438,568.760009765625,570.4500122070312,5908100
2024-03-15,499.6400146484375,503.1300048828125,485.0,492.4599914550781,19580800
2024-03-18,495.54998779296875,515.72998046875,495.54998779296875,513.8599853515625,7052700
2024-03-19,509.8900146484375,522.6799926757812,508.989990234375,521.1900024414062,7081800
2024-03-20,523.2899780273438,523.8699951171875,512.5,519.1400146484375,4239600
2024-03-21,517.5999755859375,519.72998046875,506.20001220703125,511.25,5206600
2024-03-22,509.07000732421875,511.5899963378906,496.6700134277344,499.5199890136719,5413600
2024-03-25,496.7900085449219,510.6300048828125,496.69000244140625,507.2300109863281,4277000
2024-03-26,508.05999755859375,512.7899780273438,503.5899963378906,507.6000061035156,2813300
2024-03-27,515.469970703125,516.8599853515625,499.70001220703125,504.3999938964844,4228400
2024-03-28,508.1199951171875,509.0,500.260009765625,504.6000061035156,3897000
2024-04-01,504.989990234375,506.9200134277344,499.30999755859375,502.0899963378906,2056000
2024-04-02,494.3999938964844,500.75,491.3399963378906,499.2099914550781,3083300
2024-04-03,497.3599853515625,498.8599853515625,494.7099914550781,497.010009765625,2604400
2024-04-04,503.55999755859375,504.1099853515625,486.70001220703125,487.1099853515625,3403300
2024-04-05,488.8399963378906,490.0899963378906,481.2799987792969,485.1199951171875,4972700
2024-04-08,484.7799987792969,486.9800109863281,477.2300109863281,484.2799987792969,3439200
2024-04-09,486.0,493.30999755859375,483.30999755859375,492.54998779296875,2547500
2024-04-10,489.3900146484375,491.7699890136719,480.2799987792969,487.2200012207031,2487900
2024-04-11,487.3599853515625,488.6700134277344,479.739990234375,484.2799987792969,2978500
2024-04-12,477.95001220703125,478.7799987792969,468.6000061035156,474.0899963378906,5621900
2024-04-15,477.0199890136719,478.5199890136719,468.3500061035156,470.1000061035156,3353200
2024-04-16,470.0,478.9800109863281,468.489990234375,476.2200012207031,2660100
2024-04-17,477.30999755859375,481.0199890136719,472.69000244140625,474.45001220703125,2034800
2024-04-18,476.760009765625,477.6099853515625,471.8299865722656,473.17999267578125,2389700
2024-04-19,476.5400085449219,476.5799865722656,463.0899963378906,465.0199890136719,3282100
2024-04-22,470.2200012207031,471.5,462.2799987792969,466.8900146484375,2604300
2024-04-23,469.7200012207031,474.80999755859375,467.8299865722656,472.8999938964844,2205800
2024-04-24,472.94000244140625,478.57000732421875,471.7300109863281,477.1199951171875,2338000
2024-04-25,468.4100036621094,474.5,465.7799987792969,473.44000244140625,2250900
2024-04-26,472.30999755859375,482.7900085449219,471.69000244140625,477.55999755859375,2460300
2024-04-29,478.0400085449219,481.67999267578125,471.07000732421875,473.07000732421875,2954700
2024-04-30,472.0,475.4200134277344,462.4599914550781,462.8299865722656,3222600
2024-05-01,461.1199951171875,477.760009765625,460.3599853515625,469.3900146484375,2490200
2024-05-02,474.29998779296875,477.1600036621094,468.29998779296875,476.57000732421875,2516400
2024-05-03,482.2699890136719,487.489990234375,477.57000732421875,486.17999267578125,2833200
2024-05-06,490.1000061035156,495.44000244140625,488.0,493.5899963378906,2104000
2024-05-07,492.510009765625,496.760009765625,489.1400146484375,492.2699890136719,2518300
2024-05-08,489.9700012207031,495.80999755859375,486.9200134277344,488.1000061035156,2165000
2024-05-09,489.4100036621094,490.44000244140625,481.6499938964844,482.6499938964844,2301600
2024-05-10,483.5,489.4800109863281,480.29998779296875,482.2900085449219,2741100
2024-05-13,486.239990234375,490.1600036621094,481.7099914550781,483.1099853515625,2458200
2024-05-14,480.4100036621094,481.79998779296875,466.4800109863281,475.95001220703125,4287800
2024-05-15,480.760009765625,489.6099853515625,476.6099853515625,485.3500061035156,3491600
2024-05-16,484.70001220703125,486.2300109863281,481.3900146484375,482.8800048828125,2562900
2024-05-17,483.32000732421875,485.8800048828125,481.5199890136719,483.42999267578125,2260900
2024-05-20,483.0,485.3699951171875,478.32000732421875,484.69000244140625,1881100
2024-05-21,481.19000244140625,487.5,477.1199951171875,481.8500061035156,1915800
2024-05-22,483.9700012207031,485.6700134277344,479.1400146484375,483.92999267578125,1875800
2024-05-23,488.3800048828125,491.67999267578125,478.69000244140625,483.30999755859375,2219900
2024-05-24,481.25,485.3800048828125,473.8999938964844,475.42999267578125,3085600
2024-05-28,473.010009765625,478.6700134277344,469.6000061035156,478.42999267578125,2575300
2024-05-29,472.7799987792969,482.7900085449219,472.6000061035156,477.6000061035156,2214800
2024-05-30,464.8999938964844,466.82000732421875,444.8399963378906,445.8699951171875,5604400
2024-05-31,447.7200012207031,448.2300109863281,433.9700012207031,444.760009765625,7487500
2024-06-03,447.5799865722656,449.8399963378906,436.5799865722656,439.0199890136719,3967700
2024-06-04,442.82000732421875,450.1199951171875,441.5899963378906,448.3699951171875,3183600
2024-06-05,449.19000244140625,458.6000061035156,448.3699951171875,455.79998779296875,3295000
2024-06-06,457.70001220703125,467.8500061035156,456.8699951171875,458.1300048828125,3235000
2024-06-07,458.1300048828125,468.92999267578125,458.1300048828125,465.42999267578125,2684200
2024-06-10,453.8399963378906,462.2300109863281,451.510009765625,459.94000244140625,3209700
2024-06-11,456.9100036621094,462.739990234375,455.5,462.69000244140625,2723700
2024-06-12,470.0,471.1199951171875,459.1600036621094,459.8699951171875,3647400
2024-06-13,457.8699951171875,462.3900146484375,453.5,458.739990234375,8558000
2024-06-14,530.25,534.4500122070312,521.8800048828125,525.3099975585938,14846600
2024-06-17,525.510009765625,525.9400024414062,505.3800048828125,518.739990234375,7163800
2024-06-18,514.7100219726562,530.3699951171875,513.1300048828125,522.25,4225900
2024-06-20,527.6699829101562,533.22998046875,520.4000244140625,522.9500122070312,5752400
2024-06-21,530.3099975585938,535.0,524.719970703125,533.4400024414062,6568300
2024-06-24,532.0999755859375,534.5800170898438,523.47998046875,524.1699829101562,3067800
2024-06-25,526.2000122070312,529.6799926757812,522.239990234375,526.8800048828125,3128600
2024-06-26,528.5800170898438,530.6599731445312,526.010009765625,528.6599731445312,2931700
2024-06-27,533.2100219726562,549.1599731445312,532.0999755859375,546.760009765625,4734100
2024-06-28,549.7000122070312,558.47998046875,548.010009765625,555.5399780273438,5084500
2024-07-01,551.3699951171875,561.2100219726562,549.72998046875,560.010009765625,3070200
2024-07-02,560.0,570.1400146484375,560.0,567.7100219726562,3054500
2024-07-03,564.2899780273438,571.8300170898438,564.0,570.1500244140625,1664400
2024-07-05,570.9099731445312,580.5499877929688,568.9199829101562,578.3400268554688,2808600
2024-07-08,573.1799926757812,576.75,563.9199829101562,575.4000244140625,3007400
2024-07-09,573.0499877929688,575.010009765625,562.4600219726562,566.02001953125,2167600
2024-07-10,564.7100219726562,566.9299926757812,558.2100219726562,564.5499877929688,2368400
2024-07-11,564.0,572.6199951171875,557.0900268554688,557.6300048828125,3189200
2024-07-12,555.0999755859375,562.489990234375,552.3200073242188,559.0499877929688,2014000
2024-07-15,560.22998046875,568.22998046875,560.22998046875,565.7100219726562,1887800
2024-07-16,564.5999755859375,570.0999755859375,562.0800170898438,566.5399780273438,1539900
2024-07-17,563.9299926757812,565.0,556.4600219726562,563.0900268554688,2316300
2024-07-18,564.1799926757812,564.260009765625,556.0700073242188,556.8499755859375,2184700
2024-07-19,557.0499877929688,561.0900268554688,548.9600219726562,551.0,2601900
2024-07-22,558.6500244140625,560.1900024414062,552.7100219726562,554.8200073242188,2391700
2024-07-23,556.489990234375,557.25,544.4400024414062,546.010009765625,2363900
2024-07-24,543.7999877929688,544.7100219726562,530.3499755859375,531.0399780273438,2630100
2024-07-25,536.7999877929688,542.280029296875,527.5900268554688,532.1500244140625,2136500
2024-07-26,535.3499755859375,545.5,533.3300170898438,542.4400024414062,2090000
2024-07-29,544.2999877929688,544.2999877929688,535.1900024414062,536.6099853515625,1590600
2024-07-30,541.8499755859375,543.6699829101562,530.9500122070312,538.7100219726562,1566900
2024-07-31,547.0499877929688,555.5499877929688,543.77001953125,551.6500244140625,2776000
2024-08-01,549.989990234375,561.97998046875,540.239990234375,546.4099731445312,2075400
2024-08-02,535.780029296875,536.8400268554688,519.6799926757812,526.1699829101562,2729100
2024-08-05,504.2300109863281,515.9000244140625,500.0,509.32000732421875,3432200
2024-08-06,513.6900024414062,519.1599731445312,509.010009765625,514.2000122070312,2076300
2024-08-07,520.9500122070312,531.010009765625,512.8599853515625,513.6199951171875,1663700
2024-08-08,520.5900268554688,531.0700073242188,519.5599975585938,530.239990234375,2155100
2024-08-09,528.02001953125,537.280029296875,528.02001953125,536.2999877929688,1272600
2024-08-12,536.0399780273438,538.0800170898438,525.77001953125,530.9299926757812,1450300
2024-08-13,530.9299926757812,537.719970703125,527.9000244140625,535.219970703125,3063900
2024-08-14,536.6199951171875,542.9199829101562,533.2000122070312,539.7899780273438,1915600
2024-08-15,545.1900024414062,557.219970703125,545.010009765625,554.1599731445312,2182400
2024-08-16,552.3499755859375,554.760009765625,547.7999877929688,553.4600219726562,1541600
2024-08-19,550.5900268554688,563.77001953125,550.5900268554688,563.1199951171875,1423300
2024-08-20,564.47998046875,568.1799926757812,559.6099853515625,562.25,1219600
2024-08-21,562.1300048828125,566.5999755859375,557.9099731445312,565.7899780273438,1401700
2024-08-22,567.0700073242188,572.0,555.6500244140625,557.4400024414062,1627700
2024-08-23,565.4500122070312,566.52001953125,552.5,558.2999877929688,2023500
2024-08-26,555.030029296875,560.260009765625,555.030029296875,559.4400024414062,1387500
2024-08-27,554.4000244140625,569.52001953125,554.3400268554688,567.8200073242188,1404400
2024-08-28,568.219970703125,569.5900268554688,557.6699829101562,560.5399780273438,1289700
2024-08-29,567.0499877929688,578.4000244140625,567.0499877929688,569.6300048828125,1955600
2024-08-30,572.2000122070312,575.6500244140625,568.2899780273438,574.4099731445312,1983000
2024-09-03,576.2999877929688,586.7000122070312,566.7899780273438,571.0399780273438,2757900
2024-09-04,568.8699951171875,578.8599853515625,565.760009765625,575.25,1615800
2024-09-05,570.75,573.3900146484375,562.530029296875,567.9299926757812,1573600
2024-09-06,570.9000244140625,573.3099975585938,558.0,563.4099731445312,2096800
2024-09-09,567.6900024414062,574.5700073242188,564.4400024414062,569.8800048828125,1997100
2024-09-10,576.75,577.7999877929688,567.1400146484375,574.47998046875,2030100
2024-09-11,573.010009765625,581.239990234375,559.3499755859375,580.3800048828125,2681000
2024-09-12,581.4500122070312,587.75,572.97998046875,586.5499877929688,5506600
2024-09-13,532.5700073242188,540.27001953125,526.5999755859375,536.8699951171875,10423500
2024-09-16,537.4000244140625,537.6900024414062,521.260009765625,521.5,5248200
2024-09-17,524.2899780273438,527.0999755859375,514.5800170898438,515.030029296875,5164100
2024-09-18,517.010009765625,517.5800170898438,506.489990234375,508.1300048828125,3997300
2024-09-19,518.8099975585938,527.47998046875,518.02001953125,526.4400024414062,3582500
2024-09-20,526.4400024414062,528.6300048828125,515.719970703125,522.2999877929688,6100700
2024-09-23,525.7100219726562,532.0,524.9600219726562,527.8699951171875,2107000
2024-09-24,527.719970703125,530.2999877929688,521.7100219726562,524.0700073242188,2842100
2024-09-25,526.02001953125,526.1799926757812,516.239990234375,517.9000244140625,3211600
2024-09-26,520.510009765625,521.3599853515625,512.1099853515625,515.3800048828125,3282400
2024-09-27,516.52001953125,516.6799926757812,512.2999877929688,515.47998046875,2718300
2024-09-30,513.8300170898438,518.469970703125,511.739990234375,517.780029296875,2587000
2024-10-01,517.4500122070312,519.0,502.5,502.79998779296875,3730000
2024-10-02,503.8699951171875,510.19000244140625,502.82000732421875,505.80999755859375,1981600
2024-10-03,501.0199890136719,509.80999755859375,498.5899963378906,503.79998779296875,1921600
2024-10-04,507.2900085449219,508.55999755859375,503.5899963378906,507.2200012207031,1949300
2024-10-07,503.9599914550781,504.8699951171875,486.3999938964844,487.29998779296875,4870500
2024-10-08,492.45001220703125,500.0,486.3999938964844,496.239990234375,3551600
2024-10-09,495.8800048828125,495.8800048828125,492.32000732421875,494.0799865722656,2869400
2024-10-10,490.5400085449219,506.45001220703125,489.3500061035156,503.57000732421875,2775100
2024-10-11,504.7799987792969,507.9800109863281,494.8999938964844,495.4200134277344,2992400
2024-10-14,501.79998779296875,514.260009765625,500.4100036621094,509.6499938964844,3411500
2024-10-15,513.8200073242188,517.77001953125,506.79998779296875,508.0299987792969,3605700
2024-10-16,506.3900146484375,506.8399963378906,500.25,502.5400085449219,1859100
2024-10-17,506.510009765625,507.5,495.2300109863281,496.8299865722656,2769200
2024-10-18,491.2900085449219,499.0,491.04998779296875,494.8999938964844,2011100
2024-10-21,494.6000061035156,500.6499938964844,492.9599914550781,497.7099914550781,1679700
2024-10-22,496.42999267578125,497.3399963378906,488.3599853515625,493.1099853515625,2388700
2024-10-23,492.0,493.8299865722656,483.3900146484375,485.0299987792969,2021300
2024-10-24,486.6300048828125,488.4700012207031,480.05999755859375,482.8699951171875,2100300
2024-10-25,483.4200134277344,488.3399963378906,482.5199890136719,483.7200012207031,2426800
2024-10-28,487.6499938964844,488.489990234375,480.4800109863281,481.0400085449219,2302300
2024-10-29,481.9200134277344,487.55999755859375,479.3299865722656,485.3900146484375,2089500
2024-10-30,482.239990234375,492.20001220703125,482.239990234375,486.67999267578125,2728600
2024-10-31,486.0,486.04998779296875,477.3800048828125,478.0799865722656,2978700
2024-11-01,475.4100036621094,485.1600036621094,475.04998779296875,482.79998779296875,2851600
2024-11-04,479.0299987792969,483.760009765625,477.3699951171875,481.3500061035156,1954900
2024-11-05,483.0899963378906,486.6600036621094,480.4700012207031,486.4200134277344,1588100
2024-11-06,492.92999267578125,506.2099914550781,492.92999267578125,504.8299865722656,2969900
2024-11-07,510.6600036621094,510.6600036621094,495.29998779296875,500.9200134277344,2640300
2024-11-08,503.8299865722656,505.0,493.69000244140625,494.67999267578125,2856900
2024-11-11,493.6000061035156,507.7200012207031,493.6000061035156,504.4800109863281,3536600
2024-11-12,504.3900146484375,528.9099731445312,504.2699890136719,526.4199829101562,4125300
2024-11-13,523.7899780273438,539.9199829101562,520.5900268554688,532.5,3470200
2024-11-14,530.5499877929688,534.6400146484375,523.4600219726562,529.8699951171875,3098800
2024-11-15,520.2999877929688,524.5,498.80999755859375,503.3699951171875,4612400
2024-11-18,505.0,505.510009765625,497.69000244140625,499.510009765625,2259000
2024-11-19,496.0,502.4100036621094,495.4599914550781,499.6099853515625,1961700
2024-11-20,505.4100036621094,506.3599853515625,494.6099853515625,499.5,1874900
2024-11-21,502.1000061035156,508.57000732421875,493.1000061035156,504.44000244140625,2002100
2024-11-22,502.5,513.3699951171875,502.5,512.1500244140625,2287200
2024-11-25,519.0900268554688,523.2100219726562,513.1900024414062,518.72998046875,3320000
2024-11-26,519.9500122070312,525.760009765625,516.3599853515625,525.2999877929688,2415700
2024-11-27,523.2100219726562,525.8800048828125,508.7200012207031,513.6799926757812,2324200
2024-11-29,517.6500244140625,517.6500244140625,513.5800170898438,515.9299926757812,1450200
2024-12-02,512.8499755859375,518.77001953125,511.5299987792969,516.2000122070312,2006900
2024-12-03,511.0400085449219,516.780029296875,504.510009765625,516.260009765625,2119300
2024-12-04,523.02001953125,541.77001953125,521.010009765625,536.489990234375,3307000
2024-12-05,534.4199829101562,540.1099853515625,529.7899780273438,538.219970703125,2629100
2024-12-06,544.1500244140625,554.3699951171875,542.9000244140625,552.9600219726562,2964100
2024-12-09,556.0999755859375,557.9000244140625,546.1099853515625,547.9299926757812,3588700
2024-12-10,547.3499755859375,552.8300170898438,544.219970703125,547.0499877929688,2762900
2024-12-11,547.0499877929688,552.2999877929688,541.739990234375,549.9299926757812,6690600
2024-12-12,487.5,494.0,470.8999938964844,474.6300048828125,17344900
2024-12-13,473.9800109863281,474.9100036621094,456.79998779296875,465.69000244140625,11395500
2024-12-16,467.19000244140625,473.6199951171875,461.20001220703125,461.5299987792969,5807000
2024-12-17,460.5899963378906,465.8599853515625,452.4800109863281,455.2300109863281,7514500
2024-12-18,453.239990234375,455.25,441.1000061035156,441.30999755859375,6511100
2024-12-19,443.4100036621094,449.0,437.1099853515625,437.3900146484375,6479500
2024-12-20,433.0199890136719,451.4200134277344,432.4700012207031,447.1700134277344,8220000
2024-12-23,447.0,451.42999267578125,443.4200134277344,446.739990234375,3781200
2024-12-24,446.5,448.8699951171875,442.57000732421875,447.94000244140625,1685000
2024-12-26,445.8500061035156,452.3399963378906,444.67999267578125,450.1600036621094,2131200
2024-12-27,446.8800048828125,449.9100036621094,441.1099853515625,446.4800109863281,2947200
2024-12-30,442.94000244140625,447.6000061035156,438.57000732421875,445.79998779296875,3473200
2024-12-31,446.3500061035156,448.5,442.80999755859375,444.67999267578125,2285100
2025-01-02,447.760009765625,450.1199951171875,440.55999755859375,441.0,2504700
2025-01-03,429.45001220703125,433.29998779296875,425.32000732421875,430.57000732421875,5617000
2025-01-06,431.8800048828125,436.4100036621094,427.7900085449219,431.17999267578125,3994400
2025-01-07,431.3699951171875,435.17999267578125,420.510009765625,422.6300048828125,4181400
2025-01-08,417.3399963378906,422.6600036621094,415.510009765625,419.5799865722656,3508800
2025-01-10,410.0,413.1000061035156,405.32000732421875,405.9200134277344,5564300
2025-01-13,404.2699890136719,409.9599914550781,403.75,408.5,4558800
2025-01-14,407.25,412.75,405.07000732421875,412.7099914550781,3577100
2025-01-15,421.70001220703125,423.9700012207031,415.6600036621094,417.2799987792969,4345800
2025-01-16,418.2099914550781,428.8900146484375,418.0,426.92999267578125,4185600
2025-01-17,434.3500061035156,435.989990234375,425.70001220703125,429.989990234375,4012700
2025-01-21,433.260009765625,439.9800109863281,431.5,436.3599853515625,3833300
2025-01-22,438.0,439.7300109863281,433.42999267578125,437.32000732421875,3391600
2025-01-23,435.8800048828125,437.7300109863281,432.489990234375,437.2799987792969,2716700
2025-01-24,437.2799987792969,441.8800048828125,434.7300109863281,435.3800048828125,2631800
2025-01-27,430.2300109863281,445.45001220703125,430.1199951171875,438.6000061035156,5086300
2025-01-28,436.2699890136719,445.80999755859375,431.6400146484375,442.8399963378906,5376400
2025-01-29,439.9200134277344,444.3599853515625,438.8299865722656,441.67999267578125,2997600
2025-01-30,439.6700134277344,448.4200134277344,439.2300109863281,446.0,3290100
2025-01-31,446.9800109863281,447.010009765625,435.8299865722656,437.45001220703125,4684300
2025-02-03,437.79998779296875,442.739990234375,430.8800048828125,438.6000061035156,3348700
2025-02-04,435.42999267578125,443.5799865722656,434.260009765625,440.2300109863281,2647700
2025-02-05,440.75,444.95001220703125,436.2699890136719,437.6300048828125,2937800
2025-02-06,437.6300048828125,439.9599914550781,434.3500061035156,435.3999938964844,2568100
2025-02-07,436.239990234375,441.0,432.4100036621094,433.07000732421875,2693500
2025-02-10,439.25,453.3699951171875,439.0,451.1000061035156,3946700
2025-02-11,449.0,461.54998779296875,448.2900085449219,458.82000732421875,3257000
2025-02-12,458.0,463.0,451.29998779296875,462.760009765625,3308500
2025-02-13,465.2099914550781,465.70001220703125,457.0299987792969,459.2200012207031,2794400
2025-02-14,463.3500061035156,464.989990234375,458.0,460.1600036621094,2623000
2025-02-18,462.6499938964844,464.3299865722656,453.07000732421875,464.1099853515625,2973800
2025-02-19,463.6099853515625,463.6099853515625,455.32000732421875,456.989990234375,2965500
2025-02-20,457.44000244140625,461.0,451.57000732421875,454.69000244140625,2337600
2025-02-21,453.2799987792969,453.75,440.69000244140625,444.32000732421875,3376000
2025-02-24,445.1099853515625,446.2799987792969,440.9100036621094,444.4200134277344,2807900
2025-02-25,443.4700012207031,447.489990234375,439.1700134277344,443.4100036621094,2612700
2025-02-26,443.79998779296875,447.6499938964844,438.3999938964844,441.5,1947600
2025-02-27,441.7900085449219,444.57000732421875,436.82000732421875,437.19000244140625,2340200
2025-02-28,438.1600036621094,440.3699951171875,432.1000061035156,438.55999755859375,3936900
2025-03-03,440.6499938964844,448.0899963378906,438.2099914550781,440.7200012207031,2607700
2025-03-04,439.25,448.82000732421875,434.70001220703125,446.0299987792969,2942200
2025-03-05,443.6499938964844,453.260009765625,443.1099853515625,451.239990234375,2406200
2025-03-06,444.7300109863281,452.19000244140625,441.19000244140625,444.7799987792969,2732100
2025-03-07,442.0,452.510009765625,440.989990234375,449.3999938964844,3039500
2025-03-10,443.1099853515625,444.5400085449219,433.2300109863281,435.0799865722656,4001600
2025-03-11,432.8800048828125,441.3299865722656,431.0,433.6600036621094,3145200
2025-03-12,436.69000244140625,443.8999938964844,435.5,438.6000061035156,5515900
2025-03-13,405.2699890136719,405.7699890136719,374.5,377.8399963378906,14386600
2025-03-14,379.75,396.3599853515625,377.79998779296875,394.739990234375,6134800
2025-03-17,394.1199951171875,399.94000244140625,387.1300048828125,399.3399963378906,4258500
2025-03-18,395.3599853515625,395.95001220703125,384.57000732421875,391.3699951171875,4297300
2025-03-19,394.1000061035156,395.260009765625,387.0,387.8900146484375,4349900
2025-03-20,386.8999938964844,397.82000732421875,385.79998779296875,389.6099853515625,4009500
2025-03-21,384.1300048828125,389.8500061035156,382.45001220703125,387.260009765625,7607300
2025-03-24,392.4700012207031,396.8599853515625,391.3800048828125,394.4700012207031,5223000
2025-03-25,393.57000732421875,404.32000732421875,392.989990234375,403.6400146484375,3648600
2025-03-26,403.0,404.5,397.010009765625,397.80999755859375,3425000
2025-03-27,397.44000244140625,401.4800109863281,392.510009765625,396.1499938964844,2729700
2025-03-28,393.8900146484375,396.9200134277344,384.760009765625,385.7099914550781,3830300
2025-03-31,380.0,384.79998779296875,374.6700134277344,383.5299987792969,3960700
2025-04-01,381.1300048828125,384.0,375.5299987792969,383.20001220703125,3847800
2025-04-02,378.2799987792969,388.0,376.5400085449219,385.7799987792969,2859100
2025-04-03,371.8800048828125,376.010009765625,366.2900085449219,367.25,5324400
2025-04-04,359.0,361.7300109863281,348.79998779296875,349.07000732421875,5867600
2025-04-07,335.5400085449219,358.3599853515625,332.010009765625,340.70001220703125,7690900
2025-04-08,350.1000061035156,350.739990234375,333.8299865722656,340.0,6650800
2025-04-09,338.739990234375,365.7200012207031,333.42999267578125,364.6400146484375,7186300
2025-04-10,360.9700012207031,362.5,341.5199890136719,350.04998779296875,5695000
2025-04-11,351.44000244140625,353.1000061035156,342.3500061035156,352.4700012207031,3941800
2025-04-14,359.510009765625,362.04998779296875,348.5,350.9100036621094,3286000
2025-04-15,351.04998779296875,356.489990234375,349.19000244140625,350.3800048828125,3030400
2025-04-16,345.0,350.3800048828125,341.30999755859375,344.19000244140625,3687900
2025-04-17,349.75,351.8800048828125,345.0899963378906,348.79998779296875,5229700
2025-04-21,344.57000732421875,346.67999267578125,338.6400146484375,343.2200012207031,3691200
2025-04-22,349.1400146484375,352.0799865722656,344.3699951171875,349.9100036621094,3250400
2025-04-23,358.1199951171875,363.0,349.79998779296875,351.9599914550781,3168000
2025-04-24,353.5899963378906,361.1199951171875,353.25,360.9100036621094,3085100
2025-04-25,361.70001220703125,369.30999755859375,359.989990234375,367.7200012207031,3499300
2025-04-28,368.04998779296875,370.989990234375,364.5799865722656,368.6199951171875,3163400
2025-04-29,367.2099914550781,373.8800048828125,366.8800048828125,370.9800109863281,2198300
2025-04-30,366.8699951171875,376.0,363.55999755859375,374.9800109863281,3305500
2025-05-01,378.29998779296875,380.44000244140625,374.07000732421875,374.6300048828125,2848800
2025-05-02,380.0899963378906,383.55999755859375,379.19000244140625,380.8699951171875,2340700
2025-05-05,379.2900085449219,384.5400085449219,378.3999938964844,381.05999755859375,2095600
2025-05-06,376.57000732421875,386.5199890136719,375.04998779296875,382.9800109863281,2970100
2025-05-07,384.70001220703125,387.8299865722656,380.95001220703125,384.9700012207031,2153000
2025-05-08,388.29998779296875,388.7300109863281,383.3999938964844,383.989990234375,3383900
2025-05-09,386.17999267578125,388.7699890136719,382.3299865722656,383.2799987792969,2031300
2025-05-12,394.3299865722656,397.82000732421875,392.760009765625,395.94000244140625,3157700
2025-05-13,395.8999938964844,399.6700134277344,394.7099914550781,397.3999938964844,2664100
2025-05-14,396.8500061035156,400.1199951171875,396.4200134277344,399.4700012207031,2409200
2025-05-15,399.3500061035156,404.8500061035156,399.3500061035156,404.69000244140625,2763800
2025-05-16,414.6199951171875,421.7699890136719,412.05999755859375,417.1300048828125,5391500
2025-05-19,413.5299987792969,421.2699890136719,413.20001220703125,420.67999267578125,3008000
2025-05-20,417.8699951171875,419.1300048828125,414.2900085449219,417.6099853515625,2453000
2025-05-21,414.8599853515625,422.95001220703125,412.5899963378906,414.0299987792969,2495800
2025-05-22,412.510009765625,417.8999938964844,412.510009765625,414.3299865722656,1889500
2025-05-23,409.1099853515625,411.45001220703125,407.1499938964844,407.69000244140625,2087700
2025-05-27,412.760009765625,414.95001220703125,411.6000061035156,413.1000061035156,2680400
2025-05-28,413.80999755859375,416.3699951171875,411.4200134277344,412.2300109863281,2246500
2025-05-29,414.0,415.4200134277344,410.4700012207031,413.3599853515625,1780400
2025-05-30,414.1400146484375,417.8599853515625,411.5299987792969,415.0899963378906,4231300
2025-06-02,408.8800048828125,410.0,396.7300109863281,403.3999938964844,4153700
2025-06-03,403.4599914550781,412.6400146484375,402.4800109863281,412.489990234375,2737500
2025-06-04,411.5400085449219,415.94000244140625,410.0799865722656,413.9100036621094,1843400
2025-06-05,415.0,421.4800109863281,413.9800109863281,415.20001220703125,2275500
2025-06-06,417.5400085449219,419.6499938964844,415.2799987792969,416.9200134277344,2146900
2025-06-09,417.29998779296875,419.0,415.1499938964844,416.260009765625,3034200
2025-06-10,416.6099853515625,419.82000732421875,414.4200134277344,416.05999755859375,2627400
2025-06-11,415.20001220703125,416.0400085449219,410.4200134277344,412.8399963378906,3385400
2025-06-12,411.42999267578125,416.3900146484375,410.7699890136719,413.67999267578125,6313300
2025-06-13,392.5,399.8500061035156,383.75,391.67999267578125,10629700
2025-06-16,392.989990234375,405.0,391.1099853515625,401.7300109863281,6798300
2025-06-17,397.2799987792969,399.6700134277344,381.79998779296875,382.67999267578125,6866300
2025-06-18,383.989990234375,385.2699890136719,377.5400085449219,378.0400085449219,4808900
2025-06-20,380.4800109863281,382.2900085449219,373.760009765625,376.9200134277344,8126900
2025-06-23,377.5899963378906,380.2099914550781,374.239990234375,380.1199951171875,3841800
2025-06-24,384.9599914550781,385.0,378.510009765625,382.3399963378906,4797100
2025-06-25,383.6000061035156,388.04998779296875,382.0,387.54998779296875,3718800
2025-06-26,387.20001220703125,389.989990234375,382.8699951171875,384.95001220703125,3139700
2025-06-27,385.44000244140625,390.30999755859375,384.4100036621094,385.8299865722656,5083800
2025-06-30,387.29998779296875,390.9800109863281,384.6300048828125,386.8800048828125,4645500
2025-07-01,385.1000061035156,392.5799865722656,381.5199890136719,392.1000061035156,4516400
2025-07-02,384.6400146484375,386.8800048828125,372.7300109863281,378.4700012207031,6912200
2025-07-03,378.0,383.20001220703125,377.79998779296875,379.30999755859375,2863700
2025-07-07,378.8999938964844,382.2200012207031,375.5199890136719,376.92999267578125,3545100
2025-07-08,378.5,386.6000061035156,377.17999267578125,382.239990234375,3708200
2025-07-09,383.5,384.75,370.9100036621094,373.3800048828125,4726600
2025-07-10,371.989990234375,373.5,365.510009765625,371.42999267578125,4022500
2025-07-11,368.0,371.1499938964844,362.70001220703125,363.3500061035156,3548700
2025-07-14,363.19000244140625,367.67999267578125,360.17999267578125,366.989990234375,2898700
2025-07-15,367.0,368.32000732421875,363.8800048828125,364.17999267578125,2551000
2025-07-16,364.5899963378906,365.54998779296875,358.7099914550781,361.7699890136719,3592900
2025-07-17,360.6000061035156,366.9599914550781,359.2799987792969,366.45001220703125,3340500
2025-07-18,367.07000732421875,367.7900085449219,364.0,365.7900085449219,2459200
2025-07-21,366.489990234375,368.2799987792969,363.1300048828125,367.67999267578125,2770400
2025-07-22,368.0,374.5,368.0,372.8699951171875,2449000
2025-07-23,373.489990234375,373.989990234375,369.260009765625,372.4599914550781,1994600
2025-07-24,371.8999938964844,376.0,370.6099853515625,371.69000244140625,2692100
2025-07-25,372.30999755859375,372.4100036621094,369.510009765625,370.739990234375,2053200
2025-07-28,371.0299987792969,372.5899963378906,368.7200012207031,369.4700012207031,2984200
2025-07-29,370.45001220703125,376.1600036621094,369.7099914550781,370.70001220703125,4234200
2025-07-30,370.67999267578125,370.7200012207031,363.4800109863281,364.0,3295200
2025-07-31,362.260009765625,362.5,354.2699890136719,357.69000244140625,4513100
2025-08-01,355.95001220703125,356.2900085449219,347.4599914550781,347.79998779296875,4307900
2025-08-04,351.1600036621094,351.2099914550781,338.0400085449219,338.8500061035156,6449300
2025-08-05,339.30999755859375,342.739990234375,337.3500061035156,338.739990234375,3909000
2025-08-06,341.6499938964844,345.6600036621094,339.19000244140625,345.6199951171875,3347200
2025-08-07,344.0400085449219,347.3800048828125,332.6499938964844,338.2699890136719,4661800
2025-08-08,338.67999267578125,341.57000732421875,336.3699951171875,341.04998779296875,3507800
2025-08-11,334.5299987792969,343.3999938964844,332.4700012207031,333.6499938964844,4366200
2025-08-12,333.5199890136719,338.760009765625,330.0400085449219,338.42999267578125,3569400
2025-08-13,339.5400085449219,351.760009765625,337.54998779296875,351.07000732421875,4375100
2025-08-14,349.5,351.55999755859375,346.1000061035156,348.5799865722656,3745600
2025-08-15,348.3299865722656,357.2900085449219,348.0,354.8500061035156,3718700
2025-08-18,355.67999267578125,358.3900146484375,353.0,357.239990234375,2923000
2025-08-19,359.2200012207031,364.239990234375,358.1199951171875,361.0299987792969,2808000
2025-08-20,361.67999267578125,363.0,353.20001220703125,353.42999267578125,3727900
2025-08-21,349.9100036621094,353.82000732421875,347.0,353.42999267578125,2363200
2025-08-22,355.79998779296875,362.6499938964844,354.0,362.0899963378906,3058600
2025-08-25,362.55999755859375,364.6499938964844,361.3999938964844,363.2099914550781,2259500
2025-08-26,363.0299987792969,363.2300109863281,353.70001220703125,354.9100036621094,4067400
2025-08-27,355.9800109863281,360.3699951171875,355.1600036621094,356.3500061035156,2353800
2025-08-28,357.6300048828125,358.260009765625,349.1099853515625,353.9599914550781,3803100
2025-08-29,354.0,357.25,352.4599914550781,356.70001220703125,2639300
2025-09-02,350.239990234375,352.7099914550781,341.2799987792969,345.6300048828125,4229400
2025-09-03,345.7200012207031,348.510009765625,343.3599853515625,348.5,3035300
2025-09-04,342.239990234375,344.4100036621094,331.5,344.30999755859375,4918300
2025-09-05,345.80999755859375,354.6700134277344,345.1000061035156,348.9700012207031,4662600
2025-09-08,348.8599853515625,358.82000732421875,343.5899963378906,358.6600036621094,5043300
2025-09-09,362.75,362.75,353.0299987792969,354.05999755859375,4324900
2025-09-10,356.2900085449219,359.19000244140625,348.1199951171875,350.1600036621094,4552500
2025-09-11,354.69000244140625,355.25,347.1600036621094,350.54998779296875,11804200
2025-09-12,361.1000061035156,366.5,341.6099853515625,349.3599853515625,14146600
2025-09-15,350.5,358.0,345.04998779296875,347.1000061035156,6768600
2025-09-16,350.1600036621094,356.94000244140625,348.32000732421875,352.7300109863281,6697000
2025-09-17,353.17999267578125,365.0,353.17999267578125,362.07000732421875,6449900
2025-09-18,366.8599853515625,370.8599853515625,365.8500061035156,367.4599914550781,4752400
2025-09-19,368.94000244140625,370.30999755859375,362.5400085449219,365.8999938964844,7693000
2025-09-22,364.1600036621094,365.3800048828125,359.3599853515625,364.0799865722656,4709600
2025-09-23,364.17999267578125,368.7300109863281,361.29998779296875,361.7799987792969,3831100
2025-09-24,355.6000061035156,355.6000061035156,347.79998779296875,353.2699890136719,6140000
2025-09-25,351.9100036621094,357.0,351.5,354.1600036621094,3336700
2025-09-26,353.7099914550781,360.7200012207031,352.7799987792969,360.3699951171875,3073000
2025-09-29,362.0400085449219,363.1700134277344,358.79998779296875,359.4200134277344,4075900
2025-09-30,360.5400085449219,362.0,349.8999938964844,352.75,5360700
2025-10-01,347.1600036621094,349.8299865722656,340.04998779296875,343.7200012207031,6505700
2025-10-02,343.760009765625,351.7300109863281,342.4200134277344,351.4800109863281,3955400
2025-10-03,352.0,352.5899963378906,346.30999755859375,346.739990234375,3122100
2025-10-06,346.92999267578125,357.3399963378906,342.0400085449219,350.1400146484375,5340200
2025-10-07,352.5899963378906,353.3299865722656,344.239990234375,348.30999755859375,3275500
2025-10-08,350.0,354.04998779296875,347.5199890136719,348.7699890136719,3285000
2025-10-09,349.7699890136719,350.6000061035156,344.29998779296875,347.4700012207031,2895500
2025-10-10,347.9100036621094,348.7200012207031,336.94000244140625,337.510009765625,4282400
2025-10-13,339.25,340.2799987792969,335.6099853515625,339.32000732421875,3020100
2025-10-14,335.2200012207031,338.82000732421875,332.7200012207031,335.94000244140625,3036900
2025-10-15,335.4200134277344,335.6000061035156,329.2099914550781,330.6300048828125,3929900
2025-10-16,333.8599853515625,336.6499938964844,327.5,329.2300109863281,4570900
2025-10-17,327.75,335.1000061035156,327.70001220703125,333.260009765625,4035000
2025-10-20,334.6400146484375,344.20001220703125,334.25,343.3999938964844,3903200
2025-10-21,343.5899963378906,358.3699951171875,343.32000732421875,357.54998779296875,4389700
2025-10-22,355.4800109863281,360.19000244140625,352.8699951171875,354.0899963378906,3436000
2025-10-23,352.510009765625,354.3500061035156,348.7099914550781,354.1199951171875,2408100
2025-10-24,357.2099914550781,358.1000061035156,353.2900085449219,353.5199890136719,2016900
2025-10-27,355.57000732421875,358.55999755859375,352.4100036621094,357.79998779296875,2828200
2025-10-28,360.0,363.70001220703125,357.79998779296875,359.9100036621094,3005600
2025-10-29,355.5199890136719,355.5199890136719,337.04998779296875,337.8599853515625,6746500
2025-10-30,338.20001220703125,344.70001220703125,333.1000061035156,339.239990234375,4373200
2025-10-31,338.70001220703125,341.260009765625,336.79998779296875,340.30999755859375,3763400
2025-11-03,340.30999755859375,342.4599914550781,332.8800048828125,337.4700012207031,3916600
2025-11-04,335.0199890136719,340.54998779296875,332.80999755859375,335.3500061035156,3694300
2025-11-05,332.6099853515625,336.8399963378906,331.239990234375,335.5299987792969,2646700
2025-11-06,333.0,333.20001220703125,324.54998779296875,327.3500061035156,3888700
2025-11-07,325.8299865722656,331.010009765625,323.0299987792969,326.95001220703125,4112600
2025-11-10,328.0,329.9599914550781,325.0,328.8500061035156,3087000
2025-11-11,329.5,334.0,329.1300048828125,333.2200012207031,2827200
2025-11-12,333.6099853515625,338.3999938964844,333.17999267578125,337.04998779296875,2990200
2025-11-13,335.010009765625,340.0,332.79998779296875,333.6000061035156,3084600
2025-11-14,332.9100036621094,333.75,328.5899963378906,331.1099853515625,2761400
2025-11-17,331.1099853515625,332.3800048828125,324.42999267578125,325.07000732421875,3300000
2025-11-18,323.7799987792969,326.6400146484375,320.79998779296875,324.4700012207031,3286400
2025-11-19,323.17999267578125,323.3599853515625,315.17999267578125,318.1099853515625,3738400
2025-11-20,318.8699951171875,323.17999267578125,312.0899963378906,312.3999938964844,3884800
2025-11-21,313.57000732421875,327.75,311.5899963378906,324.19000244140625,4825400
2025-11-24,325.0,325.7699890136719,318.3399963378906,318.7300109863281,5414400
2025-11-25,317.7699890136719,321.5199890136719,315.57000732421875,319.54998779296875,3765000
2025-11-26,319.20001220703125,321.6700134277344,316.1000061035156,317.5199890136719,3025000
2025-11-28,317.79998779296875,322.30999755859375,317.5199890136719,320.1300048828125,1802200
2025-12-01,316.3900146484375,326.1400146484375,316.1099853515625,322.8500061035156,3651300
2025-12-02,321.6199951171875,325.9599914550781,318.0799865722656,322.80999755859375,3959500
2025-12-03,321.9800109863281,326.989990234375,320.6300048828125,326.7799987792969,3082200
2025-12-04,328.57000732421875,330.8900146484375,324.1199951171875,328.7300109863281,3592300
2025-12-05,330.6000061035156,348.5899963378906,329.7099914550781,346.260009765625,7650400
2025-12-08,347.45001220703125,348.4800109863281,338.05999755859375,339.1199951171875,4293600
2025-12-09,341.3999938964844,347.7799987792969,338.4800109863281,344.32000732421875,4267700
2025-12-10,342.1300048828125,347.9200134277344,340.57000732421875,343.1300048828125,6789900
2025-12-11,341.6499938964844,357.0,333.7900085449219,350.42999267578125,10158700
2025-12-12,351.5400085449219,362.7099914550781,349.0899963378906,356.42999267578125,5483900
2025-12-15,352.6000061035156,355.0,343.8800048828125,351.1499938964844,5480100
2025-12-16,350.0,355.8599853515625,345.42999267578125,347.8900146484375,4118200
2025-12-17,347.8900146484375,357.79998779296875,347.79998779296875,354.6600036621094,4371600
2025-12-18,355.8699951171875,358.3399963378906,351.3599853515625,355.80999755859375,3352700
2025-12-19,355.5299987792969,357.54998779296875,351.5899963378906,355.8599853515625,8706300
2025-12-22,355.5899963378906,359.57000732421875,354.70001220703125,357.5299987792969,2960800
2025-12-23,357.4700012207031,359.6700134277344,350.5799865722656,352.4200134277344,3052500
2025-12-24,352.2099914550781,354.75,351.1099853515625,352.9800109863281,1166500
2025-12-26,352.5,356.2300109863281,352.2799987792969,353.79998779296875,1455100
2025-12-29,353.3699951171875,356.67999267578125,351.1600036621094,353.1600036621094,2794000
2025-12-30,352.0299987792969,355.2699890136719,350.010009765625,352.510009765625,2252600
2025-12-31,351.010009765625,352.8800048828125,349.69000244140625,349.989990234375,2116200
2026-01-02,350.67999267578125,351.1199951171875,331.6400146484375,333.29998779296875,5643500
2026-01-05,330.1099853515625,334.4700012207031,327.44000244140625,331.55999755859375,5012100
2026-01-06,330.0,336.3999938964844,329.5,335.989990234375,3187400
2026-01-07,336.239990234375,342.7799987792969,334.6199951171875,338.1000061035156,3183100
2026-01-08,337.3800048828125,343.95001220703125,334.67999267578125,339.0400085449219,3107700
2026-01-09,335.8800048828125,335.8800048828125,328.0,333.95001220703125,3250100
2026-01-12,327.7699890136719,330.6700134277344,323.5,327.6499938964844,3541400
2026-01-13,322.489990234375,323.0,307.9100036621094,309.92999267578125,7217300
2026-01-14,308.57000732421875,309.7300109863281,302.4700012207031,304.44000244140625,5712600
2026-01-15,304.9700012207031,305.82000732421875,301.3999938964844,304.0899963378906,4774300
2026-01-16,304.55999755859375,304.8800048828125,295.4200134277344,296.1199951171875,8534400
2026-01-20,294.32000732421875,295.0,288.3299865722656,290.3699951171875,6962000
2026-01-21,290.7699890136719,294.510009765625,288.3299865722656,294.2300109863281,5645300
2026-01-22,296.0,301.82000732421875,295.20001220703125,299.7300109863281,4974500
2026-01-23,301.4599914550781,303.8399963378906,299.20001220703125,301.07000732421875,4368700
2026-01-26,301.3999938964844,306.29998779296875,301.3999938964844,304.7200012207031,4115300
2026-01-27,303.80999755859375,304.2200012207031,292.92999267578125,297.4200134277344,4166300
2026-01-28,299.6600036621094,303.8500061035156,297.69000244140625,299.5799865722656,3942800
2026-01-29,291.67999267578125,293.6400146484375,284.6000061035156,291.6499938964844,7410800
2026-01-30,291.6000061035156,295.3399963378906,290.510009765625,293.25,5713000
2026-02-02,297.010009765625,299.3800048828125,290.92999267578125,293.3800048828125,4357000
2026-02-03,282.739990234375,284.3399963378906,271.0199890136719,271.92999267578125,8324900
2026-02-04,267.2300109863281,282.8999938964844,264.0400085449219,279.7099914550781,8554200
2026-02-05,277.489990234375,281.95001220703125,268.42999267578125,269.3900146484375,6293600
2026-02-06,271.67999267578125,275.0,265.30999755859375,268.3800048828125,5448400
2026-02-09,267.04998779296875,269.20001220703125,262.95001220703125,266.8999938964844,6576300
2026-02-10,266.69000244140625,270.7900085449219,263.9800109863281,264.6700134277344,5718600
2026-02-11,263.0799865722656,264.20001220703125,255.7100067138672,257.1600036621094,8759900
2026-02-12,258.3599853515625,262.6700134277344,251.10000610351562,262.5,8657000
2026-02-13,262.1700134277344,265.2900085449219,257.5,263.9700012207031,6589700
2026-02-17,265.239990234375,269.1300048828125,255.83999633789062,260.45001220703125,5208300
2026-02-18,260.45001220703125,263.5,257.1400146484375,263.1700134277344,5033200
2026-02-19,263.3800048828125,265.54998779296875,257.4100036621094,259.2099914550781,3616200
2026-02-20,255.0,262.0799865722656,254.36000061035156,258.6099853515625,6590800
2026-02-23,254.13999938964844,254.5,244.8000030517578,246.67999267578125,7602400
2026-02-24,245.57000732421875,258.25,244.27999877929688,255.1699981689453,5529100
2026-02-25,253.3300018310547,257.989990234375,250.6999969482422,257.80999755859375,5108600
2026-02-26,261.5899963378906,263.6700134277344,256.6000061035156,259.0400085449219,6208100
2026-02-27,254.02000427246094,262.75,253.05999755859375,262.4100036621094,5098200
2026-03-02,257.6000061035156,264.2200012207031,257.05999755859375,260.8800048828125,3486900
2026-03-03,260.04998779296875,272.8299865722656,260.04998779296875,270.989990234375,6206600
2026-03-04,271.510009765625,276.6700134277344,270.3399963378906,273.1199951171875,4329200
2026-03-05,275.3999938964844,285.3599853515625,275.3999938964844,281.739990234375,5822300
2026-03-06,280.2799987792969,283.8500061035156,276.04998779296875,283.6199951171875,4802300
2026-03-09,281.32000732421875,285.20001220703125,277.8999938964844,282.44000244140625,4728400
2026-03-10,281.82000732421875,282.3999938964844,268.3699951171875,275.1300048828125,4591600
2026-03-11,277.92999267578125,280.3800048828125,269.25,273.7099914550781,4862400
2026-03-12,273.3500061035156,276.2799987792969,269.20001220703125,269.7799987792969,10657000