raw_data/ALNY.csv

Date,Open,High,Low,Close,Volume
2013-01-02,18.950000762939453,19.450000762939453,18.709999084472656,19.170000076293945,340100
2013-01-03,19.139999389648438,19.34000015258789,18.65999984741211,18.729999542236328,118700
2013-01-04,18.84000015258789,19.5,18.610000610351562,19.040000915527344,142400
2013-01-07,18.950000762939453,19.8799991607666,18.90999984741211,19.760000228881836,298900
2013-01-08,19.68000030517578,19.770000457763672,19.15999984741211,19.530000686645508,220500
2013-01-09,19.520000457763672,20.31999969482422,19.459999084472656,20.200000762939453,269100
2013-01-10,20.270000457763672,20.739999771118164,19.93000030517578,20.25,316000
2013-01-11,20.290000915527344,20.299999237060547,19.770000457763672,20.15999984741211,123700
2013-01-14,20.1200008392334,20.579999923706055,20.010000228881836,20.549999237060547,270900
2013-01-15,20.09000015258789,20.25,19.229999542236328,20.1299991607666,729200
2013-01-16,20.780000686645508,22.260000228881836,20.700000762939453,22.139999389648438,4451000
2013-01-17,22.110000610351562,22.110000610351562,21.729999542236328,21.850000381469727,455400
2013-01-18,21.889999389648438,22.719999313354492,21.700000762939453,22.649999618530273,600500
2013-01-22,22.719999313354492,23.450000762939453,22.549999237060547,23.399999618530273,672800
2013-01-23,23.3799991607666,24.399999618530273,23.079999923706055,23.65999984741211,713500
2013-01-24,23.6200008392334,24.510000228881836,23.1200008392334,23.809999465942383,702600
2013-01-25,24.0,24.780000686645508,23.8799991607666,24.770000457763672,650200
2013-01-28,24.600000381469727,25.010000228881836,24.559999465942383,25.0,1000500
2013-01-29,24.959999084472656,25.0,24.079999923706055,24.6299991607666,638500
2013-01-30,24.510000228881836,24.510000228881836,23.760000228881836,23.809999465942383,662700
2013-01-31,23.479999542236328,24.239999771118164,22.639999389648438,24.1299991607666,1921400
2013-02-01,24.260000228881836,24.5,23.43000030517578,24.239999771118164,508600
2013-02-04,24.239999771118164,24.3700008392334,23.530000686645508,23.670000076293945,527500
2013-02-05,23.860000610351562,24.59000015258789,23.510000228881836,24.540000915527344,421400
2013-02-06,24.469999313354492,24.59000015258789,24.020000457763672,24.399999618530273,249700
2013-02-07,24.3799991607666,24.399999618530273,23.68000030517578,23.84000015258789,274000
2013-02-08,24.450000762939453,25.770000457763672,24.43000030517578,24.81999969482422,1183900
2013-02-11,24.25,24.540000915527344,23.450000762939453,24.540000915527344,447600
2013-02-12,24.579999923706055,24.6299991607666,24.15999984741211,24.309999465942383,281500
2013-02-13,24.280000686645508,24.43000030517578,24.0,24.219999313354492,279500
2013-02-14,24.219999313354492,24.829999923706055,24.010000228881836,24.110000610351562,579000
2013-02-15,24.31999969482422,24.31999969482422,23.940000534057617,24.09000015258789,420300
2013-02-19,24.09000015258789,25.25,24.09000015258789,24.700000762939453,491400
2013-02-20,24.690000534057617,24.690000534057617,23.81999969482422,23.920000076293945,518800
2013-02-21,23.90999984741211,24.639999389648438,22.760000228881836,23.420000076293945,691900
2013-02-22,23.6299991607666,23.979999542236328,23.260000228881836,23.440000534057617,521100
2013-02-25,23.610000610351562,23.649999618530273,22.760000228881836,23.010000228881836,844400
2013-02-26,23.190000534057617,24.139999389648438,23.100000381469727,23.59000015258789,965700
2013-02-27,23.489999771118164,23.700000762939453,23.260000228881836,23.530000686645508,485900
2013-02-28,23.489999771118164,23.760000228881836,23.219999313354492,23.690000534057617,546300
2013-03-01,23.520000457763672,23.790000915527344,22.989999771118164,23.739999771118164,568400
2013-03-04,23.59000015258789,24.420000076293945,23.549999237060547,24.040000915527344,347200
2013-03-05,24.170000076293945,25.399999618530273,24.1299991607666,25.3799991607666,657000
2013-03-06,25.559999465942383,25.799999237060547,25.1200008392334,25.389999389648438,508000
2013-03-07,25.329999923706055,25.56999969482422,24.459999084472656,24.709999084472656,424100
2013-03-08,24.969999313354492,24.969999313354492,24.1200008392334,24.579999923706055,503100
2013-03-11,24.559999465942383,24.829999923706055,24.389999389648438,24.510000228881836,304100
2013-03-12,24.459999084472656,24.81999969482422,23.81999969482422,24.760000228881836,245900
2013-03-13,24.799999237060547,24.799999237060547,24.149999618530273,24.469999313354492,231700
2013-03-14,24.510000228881836,25.040000915527344,24.389999389648438,24.989999771118164,418600
2013-03-15,25.020000457763672,25.149999618530273,24.770000457763672,25.0,1225100
2013-03-18,24.59000015258789,24.989999771118164,23.979999542236328,24.709999084472656,248800
2013-03-19,24.75,24.940000534057617,23.75,23.969999313354492,496700
2013-03-20,24.1299991607666,24.709999084472656,23.90999984741211,24.260000228881836,247400
2013-03-21,24.049999237060547,24.200000762939453,23.3700008392334,23.700000762939453,453100
2013-03-22,23.739999771118164,23.860000610351562,23.459999084472656,23.829999923706055,237100
2013-03-25,23.8799991607666,23.8799991607666,23.270000457763672,23.56999969482422,286000
2013-03-26,23.65999984741211,23.84000015258789,23.1299991607666,23.399999618530273,311500
2013-03-27,23.209999084472656,23.81999969482422,23.0,23.780000686645508,357300
2013-03-28,23.81999969482422,24.559999465942383,23.600000381469727,24.3700008392334,366300
2013-04-01,24.25,24.420000076293945,23.25,23.530000686645508,278400
2013-04-02,23.75,23.8799991607666,23.34000015258789,23.440000534057617,226800
2013-04-03,23.450000762939453,23.450000762939453,22.1299991607666,22.65999984741211,406900
2013-04-04,22.969999313354492,23.100000381469727,22.399999618530273,22.920000076293945,293400
2013-04-05,22.40999984741211,23.030000686645508,22.290000915527344,22.969999313354492,232800
2013-04-08,23.06999969482422,23.209999084472656,22.56999969482422,23.190000534057617,200600
2013-04-09,23.329999923706055,23.329999923706055,22.68000030517578,22.739999771118164,242000
2013-04-10,22.770000457763672,23.360000610351562,22.520000457763672,23.149999618530273,370800
2013-04-11,23.15999984741211,23.3799991607666,23.0,23.149999618530273,416900
2013-04-12,23.0,23.270000457763672,22.850000381469727,22.950000762939453,228700
2013-04-15,22.829999923706055,22.829999923706055,21.850000381469727,21.8799991607666,466300
2013-04-16,22.149999618530273,22.5,21.84000015258789,22.489999771118164,227700
2013-04-17,22.270000457763672,22.6299991607666,21.969999313354492,22.34000015258789,227000
2013-04-18,22.360000610351562,22.610000610351562,21.600000381469727,21.889999389648438,331000
2013-04-19,21.969999313354492,23.520000457763672,21.969999313354492,23.40999984741211,518000
2013-04-22,23.479999542236328,23.81999969482422,23.280000686645508,23.670000076293945,489400
2013-04-23,23.850000381469727,24.149999618530273,23.75,24.010000228881836,375300
2013-04-24,24.049999237060547,24.049999237060547,23.219999313354492,23.549999237060547,331400
2013-04-25,23.75,24.440000534057617,23.700000762939453,24.049999237060547,320200
2013-04-26,24.0,24.1299991607666,23.389999389648438,24.040000915527344,226200
2013-04-29,24.239999771118164,24.239999771118164,23.6200008392334,23.719999313354492,162000
2013-04-30,23.729999542236328,24.010000228881836,23.420000076293945,23.950000762939453,360400
2013-05-01,23.84000015258789,23.860000610351562,22.540000915527344,22.81999969482422,561300
2013-05-02,23.020000457763672,24.0,23.020000457763672,23.43000030517578,439000
2013-05-03,23.8799991607666,24.020000457763672,23.510000228881836,23.59000015258789,397700
2013-05-06,23.639999389648438,23.8700008392334,23.260000228881836,23.700000762939453,641000
2013-05-07,24.309999465942383,25.8799991607666,24.25,24.420000076293945,964500
2013-05-08,24.399999618530273,24.739999771118164,24.1200008392334,24.579999923706055,684700
2013-05-09,24.559999465942383,25.18000030517578,24.559999465942383,24.760000228881836,362200
2013-05-10,24.8799991607666,25.670000076293945,24.75,25.610000610351562,383800
2013-05-13,25.600000381469727,28.329999923706055,25.56999969482422,27.56999969482422,933700
2013-05-14,27.75,28.68000030517578,27.389999389648438,27.989999771118164,672800
2013-05-15,27.799999237060547,28.450000762939453,27.799999237060547,28.170000076293945,419400
2013-05-16,28.1200008392334,28.170000076293945,27.06999969482422,27.209999084472656,413200
2013-05-17,27.239999771118164,27.889999389648438,27.040000915527344,27.440000534057617,520100
2013-05-20,27.239999771118164,27.75,27.239999771118164,27.559999465942383,259400
2013-05-21,27.559999465942383,28.229999542236328,27.3799991607666,28.030000686645508,211600
2013-05-22,28.15999984741211,29.0,27.489999771118164,27.84000015258789,456400
2013-05-23,27.459999084472656,28.1200008392334,26.56999969482422,28.059999465942383,191100
2013-05-24,28.84000015258789,29.06999969482422,28.469999313354492,28.979999542236328,384100
2013-05-28,29.0,30.0,28.81999969482422,29.81999969482422,617400
2013-05-29,29.760000228881836,29.989999771118164,29.06999969482422,29.81999969482422,324400
2013-05-30,29.90999984741211,30.440000534057617,29.770000457763672,30.139999389648438,419800
2013-05-31,29.81999969482422,30.979999542236328,29.809999465942383,30.6299991607666,617200
2013-06-03,30.6299991607666,30.729999542236328,29.579999923706055,30.25,854600
2013-06-04,30.3799991607666,30.760000228881836,29.84000015258789,30.020000457763672,381300
2013-06-05,29.889999389648438,30.18000030517578,29.530000686645508,29.709999084472656,323700
2013-06-06,29.700000762939453,30.09000015258789,29.299999237060547,30.09000015258789,407900
2013-06-07,30.389999389648438,31.0,30.329999923706055,30.920000076293945,361700
2013-06-10,31.0,31.0,30.3799991607666,30.75,400500
2013-06-11,30.6200008392334,31.790000915527344,30.56999969482422,30.59000015258789,760900
2013-06-12,30.969999313354492,31.010000228881836,30.010000228881836,30.110000610351562,296500
2013-06-13,30.010000228881836,30.3799991607666,29.489999771118164,30.360000610351562,219900
2013-06-14,30.469999313354492,31.100000381469727,30.100000381469727,30.110000610351562,377500
2013-06-17,30.40999984741211,30.40999984741211,29.6200008392334,29.690000534057617,375800
2013-06-18,29.729999542236328,30.190000534057617,29.59000015258789,29.989999771118164,242500
2013-06-19,29.899999618530273,30.84000015258789,29.700000762939453,30.25,663700
2013-06-20,29.850000381469727,30.0,28.049999237060547,28.399999618530273,664300
2013-06-21,28.479999542236328,29.190000534057617,27.979999542236328,29.010000228881836,961500
2013-06-24,28.56999969482422,29.670000076293945,28.0,29.399999618530273,497400
2013-06-25,29.700000762939453,29.700000762939453,28.75,29.399999618530273,604400
2013-06-26,29.690000534057617,30.399999618530273,29.510000228881836,30.239999771118164,573900
2013-06-27,30.579999923706055,30.899999618530273,30.18000030517578,30.84000015258789,231100
2013-06-28,30.809999465942383,31.15999984741211,30.649999618530273,31.0,553600
2013-07-01,32.0,33.04999923706055,31.75,32.9900016784668,1227700
2013-07-02,33.0,35.970001220703125,32.900001525878906,35.84000015258789,1039900
2013-07-03,35.56999969482422,36.70000076293945,35.279998779296875,36.65999984741211,326400
2013-07-05,36.83000183105469,37.93000030517578,36.529998779296875,37.81999969482422,458800
2013-07-08,38.09000015258789,39.41999816894531,36.77000045776367,37.380001068115234,865500
2013-07-09,37.41999816894531,37.900001525878906,36.599998474121094,37.18000030517578,499700
2013-07-10,37.279998779296875,37.709999084472656,36.810001373291016,37.599998474121094,296700
2013-07-11,42.72999954223633,44.650001525878906,41.84000015258789,43.529998779296875,2683100
2013-07-12,45.369998931884766,51.0,45.369998931884766,50.040000915527344,3233600
2013-07-15,49.029998779296875,50.560001373291016,47.529998779296875,50.369998931884766,1814300
2013-07-16,49.97999954223633,51.0,46.529998779296875,46.619998931884766,1239900
2013-07-17,46.599998474121094,47.47999954223633,45.45000076293945,46.0,746400
2013-07-18,46.119998931884766,46.279998779296875,42.72999954223633,42.869998931884766,1155800
2013-07-19,42.630001068115234,44.70000076293945,42.189998626708984,44.34000015258789,984200
2013-07-22,43.25,44.59000015258789,43.22999954223633,44.5099983215332,570900
2013-07-23,44.599998474121094,45.65999984741211,43.91999816894531,45.310001373291016,588400
2013-07-24,44.75,45.47999954223633,44.29999923706055,44.95000076293945,728400
2013-07-25,45.06999969482422,46.0,44.40999984741211,45.0,573200
2013-07-26,44.52000045776367,45.880001068115234,43.97999954223633,45.7599983215332,499700
2013-07-29,45.7599983215332,45.97999954223633,44.5,44.720001220703125,383600
2013-07-30,45.02000045776367,45.91999816894531,44.7599983215332,45.7400016784668,423700
2013-07-31,45.849998474121094,46.630001068115234,45.52000045776367,46.16999816894531,424100
2013-08-01,46.63999938964844,47.58000183105469,46.220001220703125,47.52000045776367,629800
2013-08-02,47.77000045776367,49.72999954223633,47.599998474121094,48.83000183105469,886200
2013-08-05,48.93000030517578,49.04999923706055,48.029998779296875,48.66999816894531,617400
2013-08-06,48.5,48.65999984741211,46.5,46.84000015258789,636100
2013-08-07,46.79999923706055,47.459999084472656,45.79999923706055,46.52000045776367,618000
2013-08-08,47.68000030517578,48.209999084472656,47.02000045776367,47.36000061035156,890500
2013-08-09,48.2599983215332,50.0,47.5,48.220001220703125,634900
2013-08-12,47.959999084472656,48.86000061035156,47.029998779296875,48.61000061035156,510300
2013-08-13,48.709999084472656,49.119998931884766,47.9900016784668,48.560001373291016,458200
2013-08-14,47.95000076293945,49.88999938964844,47.95000076293945,48.7599983215332,524600
2013-08-15,47.959999084472656,48.720001220703125,47.959999084472656,48.43000030517578,524600
2013-08-16,48.15999984741211,49.150001525878906,47.59000015258789,48.2599983215332,249700
2013-08-19,48.15999984741211,48.279998779296875,46.720001220703125,48.029998779296875,547900
2013-08-20,48.27000045776367,49.560001373291016,47.56999969482422,49.2599983215332,284900
2013-08-21,49.220001220703125,50.77000045776367,48.54999923706055,50.06999969482422,410700
2013-08-22,50.09000015258789,51.84000015258789,49.75,51.599998474121094,298200
2013-08-23,51.720001220703125,51.97999954223633,51.02000045776367,51.93000030517578,300900
2013-08-26,52.0,55.31999969482422,51.709999084472656,54.619998931884766,525600
2013-08-27,54.08000183105469,54.970001220703125,50.91999816894531,51.2400016784668,761600
2013-08-28,51.06999969482422,51.5,49.41999816894531,51.0,702500
2013-08-29,51.0,53.63999938964844,50.79999923706055,52.310001373291016,330600
2013-08-30,52.25,52.81999969482422,51.25,51.79999923706055,350900
2013-09-03,52.7400016784668,52.83000183105469,51.70000076293945,52.41999816894531,292700
2013-09-04,52.310001373291016,54.91999816894531,52.310001373291016,54.61000061035156,615900
2013-09-05,54.529998779296875,56.439998626708984,54.150001525878906,55.04999923706055,494900
2013-09-06,55.529998779296875,56.29999923706055,53.27000045776367,55.900001525878906,387800
2013-09-09,56.0,57.54999923706055,55.0099983215332,57.5,373900
2013-09-10,58.0,58.34000015258789,56.900001525878906,57.20000076293945,475600
2013-09-11,56.90999984741211,57.33000183105469,54.86000061035156,55.959999084472656,544500
2013-09-12,56.15999984741211,57.880001068115234,55.2400016784668,55.52000045776367,565700
2013-09-13,55.81999969482422,56.06999969482422,54.38999938964844,55.130001068115234,601800
2013-09-16,55.88999938964844,56.099998474121094,54.040000915527344,54.5099983215332,354300
2013-09-17,54.349998474121094,55.2400016784668,53.72999954223633,54.5,315400
2013-09-18,54.349998474121094,56.16999816894531,54.16999816894531,55.70000076293945,472000
2013-09-19,55.939998626708984,57.97999954223633,55.869998931884766,57.61000061035156,492800
2013-09-20,57.7400016784668,58.54999923706055,56.630001068115234,57.22999954223633,1384000
2013-09-23,57.279998779296875,63.84000015258789,56.720001220703125,63.04999923706055,1493100
2013-09-24,64.01000213623047,64.9000015258789,62.04999923706055,63.599998474121094,884300
2013-09-25,63.83000183105469,64.41999816894531,62.83000183105469,62.90999984741211,595500
2013-09-26,62.68000030517578,64.05000305175781,62.65999984741211,63.779998779296875,476800
2013-09-27,63.08000183105469,65.83000183105469,62.349998474121094,64.06999969482422,565000
2013-09-30,63.290000915527344,65.08000183105469,62.880001068115234,64.01000213623047,566300
2013-10-01,64.02999877929688,65.8499984741211,64.01000213623047,65.80000305175781,557500
2013-10-02,64.87999725341797,66.16999816894531,64.55000305175781,66.13999938964844,1251700
2013-10-03,66.1500015258789,66.1500015258789,63.65999984741211,64.44999694824219,820300
2013-10-04,64.29000091552734,65.4000015258789,64.0999984741211,64.62999725341797,474100
2013-10-07,63.970001220703125,64.33000183105469,60.86000061035156,61.029998779296875,901900
2013-10-08,60.90999984741211,61.380001068115234,56.720001220703125,57.0,1330900
2013-10-09,57.09000015258789,57.150001525878906,52.56999969482422,53.349998474121094,2049700
2013-10-10,54.560001373291016,59.47999954223633,54.13999938964844,59.0,1038800
2013-10-11,59.02000045776367,59.83000183105469,56.40999984741211,59.20000076293945,892000
2013-10-14,58.099998474121094,59.709999084472656,57.5099983215332,59.43000030517578,846400
2013-10-15,59.13999938964844,59.939998626708984,58.689998626708984,59.2599983215332,681700
2013-10-16,59.900001525878906,62.25,59.29999923706055,62.06999969482422,1018200
2013-10-17,61.810001373291016,62.099998474121094,59.70000076293945,60.2400016784668,1372700
2013-10-18,61.0099983215332,61.29999923706055,58.310001373291016,59.75,1020900
2013-10-21,58.0,59.77000045776367,58.0,59.310001373291016,816700
2013-10-22,59.70000076293945,61.09000015258789,57.72999954223633,59.47999954223633,960900
2013-10-23,58.959999084472656,59.93000030517578,58.58000183105469,59.77000045776367,864500
2013-10-24,60.06999969482422,61.68000030517578,59.70000076293945,60.72999954223633,595100
2013-10-25,61.02000045776367,61.5,60.060001373291016,60.7400016784668,456100
2013-10-28,60.970001220703125,61.22999954223633,58.560001373291016,59.70000076293945,605300
2013-10-29,59.810001373291016,61.529998779296875,59.150001525878906,61.4900016784668,425100
2013-10-30,61.689998626708984,62.150001525878906,57.86000061035156,58.56999969482422,634700
2013-10-31,58.459999084472656,59.18000030517578,55.83000183105469,57.61000061035156,840400
2013-11-01,57.5099983215332,57.88999938964844,55.65999984741211,57.060001373291016,932000
2013-11-04,57.439998626708984,58.47999954223633,56.0,56.130001068115234,537400
2013-11-05,55.439998626708984,58.119998931884766,54.58000183105469,57.31999969482422,715300
2013-11-06,57.959999084472656,58.15999984741211,54.22999954223633,54.970001220703125,1261500
2013-11-07,54.93000030517578,54.9900016784668,49.02000045776367,50.91999816894531,2272200
2013-11-08,50.9900016784668,54.119998931884766,50.9900016784668,52.97999954223633,671000
2013-11-11,54.09000015258789,55.0099983215332,52.68000030517578,54.97999954223633,752600
2013-11-12,55.04999923706055,55.25,53.84000015258789,54.189998626708984,867600
2013-11-13,53.59000015258789,53.77000045776367,52.97999954223633,53.16999816894531,583300
2013-11-14,52.91999816894531,52.970001220703125,48.15999984741211,50.790000915527344,1227300
2013-11-15,51.08000183105469,54.06999969482422,50.75,53.95000076293945,858600
2013-11-18,54.209999084472656,54.439998626708984,52.150001525878906,53.04999923706055,1063400
2013-11-19,53.13999938964844,53.83000183105469,52.27000045776367,53.310001373291016,533200
2013-11-20,53.459999084472656,54.4900016784668,52.47999954223633,53.560001373291016,398000
2013-11-21,53.880001068115234,56.369998931884766,53.599998474121094,56.279998779296875,421900
2013-11-22,56.849998474121094,58.63999938964844,56.790000915527344,58.33000183105469,600000
2013-11-25,58.5,61.619998931884766,58.189998626708984,59.970001220703125,963400
2013-11-26,60.0,62.22999954223633,59.84000015258789,61.02000045776367,696000
2013-11-27,61.310001373291016,61.720001220703125,60.09000015258789,61.459999084472656,386000
2013-11-29,61.9900016784668,61.9900016784668,60.86000061035156,61.20000076293945,203500
2013-12-02,61.25,62.5099983215332,60.86000061035156,61.93000030517578,420300
2013-12-03,61.869998931884766,62.349998474121094,59.880001068115234,61.099998474121094,465900
2013-12-04,60.560001373291016,62.0,60.5,61.65999984741211,543200
2013-12-05,61.95000076293945,63.79999923706055,61.43000030517578,62.97999954223633,790600
2013-12-06,63.86000061035156,63.880001068115234,61.81999969482422,62.97999954223633,595300
2013-12-09,63.25,63.880001068115234,60.31999969482422,61.2599983215332,475100
2013-12-10,61.189998626708984,61.189998626708984,58.38999938964844,60.029998779296875,669000
2013-12-11,59.9900016784668,60.0,56.650001525878906,57.130001068115234,841100
2013-12-12,57.459999084472656,60.599998474121094,57.459999084472656,59.790000915527344,609000
2013-12-13,60.20000076293945,60.59000015258789,58.790000915527344,59.41999816894531,518100
2013-12-16,59.689998626708984,61.380001068115234,59.459999084472656,60.91999816894531,401200
2013-12-17,60.849998474121094,62.0,59.880001068115234,61.060001373291016,645200
2013-12-18,61.099998474121094,63.54999923706055,60.59000015258789,63.0,594300
2013-12-19,62.75,63.869998931884766,61.59000015258789,62.0,535200
2013-12-20,62.38999938964844,67.44999694824219,62.38999938964844,66.44000244140625,1190400
2013-12-23,67.1500015258789,67.97000122070312,64.75,65.7300033569336,673500
2013-12-24,65.7300033569336,66.44999694824219,64.93000030517578,66.19999694824219,159700
2013-12-26,66.5199966430664,67.87000274658203,65.95999908447266,66.91000366210938,365200
2013-12-27,67.12999725341797,67.44999694824219,64.69000244140625,65.16000366210938,232800
2013-12-30,64.9800033569336,65.1500015258789,63.880001068115234,64.51000213623047,434200
2013-12-31,64.33999633789062,65.25,63.529998779296875,64.30000305175781,460600
2014-01-02,64.25,64.25,62.5099983215332,63.86000061035156,265200
2014-01-03,64.0999984741211,64.48999786376953,62.439998626708984,63.13999938964844,340300
2014-01-06,63.15999984741211,63.56999969482422,60.61000061035156,61.06999969482422,419600
2014-01-07,61.47999954223633,62.54999923706055,60.2400016784668,62.310001373291016,417500
2014-01-08,62.08000183105469,63.810001373291016,61.29999923706055,63.68000030517578,261900
2014-01-09,64.26000213623047,65.94999694824219,63.90999984741211,64.83000183105469,314600
2014-01-10,64.80000305175781,66.33999633789062,63.0,66.20999908447266,343600
2014-01-13,85.36000061035156,112.56999969482422,84.76000213623047,93.27999877929688,5343700
2014-01-14,91.80000305175781,93.5,85.0,89.76000213623047,1437400
2014-01-15,88.88999938964844,88.88999938964844,82.91000366210938,84.61000061035156,867800
2014-01-16,84.41999816894531,88.41000366210938,83.01000213623047,88.2300033569336,560400
2014-01-17,88.0,91.81999969482422,87.18000030517578,87.36000061035156,457900
2014-01-21,90.2300033569336,90.97000122070312,87.0199966430664,90.93000030517578,602900
2014-01-22,90.87000274658203,93.0,89.13999938964844,92.12999725341797,679800
2014-01-23,91.43000030517578,92.16999816894531,89.13999938964844,89.48999786376953,539900
2014-01-24,88.94000244140625,88.94000244140625,83.4000015258789,83.5999984741211,822200
2014-01-27,83.45999908447266,84.0,78.5,81.05000305175781,871900
2014-01-28,81.0,85.79000091552734,81.0,84.52999877929688,754500
2014-01-29,83.69000244140625,85.44000244140625,81.80000305175781,83.37000274658203,414000
2014-01-30,84.55999755859375,86.7300033569336,84.13999938964844,85.9000015258789,405200
2014-01-31,84.01000213623047,86.86000061035156,82.22000122070312,83.66000366210938,461600
2014-02-03,83.66999816894531,85.44000244140625,76.7699966430664,78.68000030517578,614600
2014-02-04,79.37000274658203,80.83000183105469,77.44999694824219,77.81999969482422,537800
2014-02-05,77.23999786376953,79.0999984741211,73.01000213623047,75.33999633789062,740200
2014-02-06,75.7300033569336,77.05999755859375,74.52999877929688,75.72000122070312,502300
2014-02-07,74.95999908447266,79.83000183105469,74.94999694824219,79.0199966430664,679500
2014-02-10,79.2699966430664,80.95999908447266,77.80000305175781,80.70999908447266,520600
2014-02-11,80.95999908447266,82.4800033569336,78.44000244140625,79.91999816894531,490400
2014-02-12,79.12999725341797,81.0,79.05000305175781,80.44000244140625,470000
2014-02-13,79.08000183105469,81.80999755859375,79.08000183105469,81.55999755859375,383600
2014-02-14,81.45999908447266,83.62999725341797,75.83000183105469,78.72000122070312,764200
2014-02-18,79.1500015258789,81.83999633789062,79.1500015258789,81.2300033569336,602900
2014-02-19,81.13999938964844,81.6500015258789,78.05999755859375,79.13999938964844,606200
2014-02-20,79.19999694824219,85.54000091552734,78.97000122070312,84.69999694824219,988100
2014-02-21,85.0,90.69999694824219,84.72000122070312,90.63999938964844,1155900
2014-02-24,90.98999786376953,92.44999694824219,86.62999725341797,87.68000030517578,840100
2014-02-25,87.94999694824219,88.54000091552734,85.30999755859375,86.12999725341797,542900
2014-02-26,86.0,86.91000366210938,84.77999877929688,85.79000091552734,599100
2014-02-27,85.72000122070312,88.55999755859375,84.88999938964844,87.02999877929688,744100
2014-02-28,86.94000244140625,87.62999725341797,78.5,81.23999786376953,966400
2014-03-03,80.11000061035156,81.69999694824219,78.56999969482422,79.9000015258789,442500
2014-03-04,80.72000122070312,83.69000244140625,80.5,81.30999755859375,750700
2014-03-05,81.36000061035156,81.5999984741211,79.66999816894531,80.19999694824219,483500
2014-03-06,80.0,80.94000244140625,75.01000213623047,75.19999694824219,803400
2014-03-07,76.22000122070312,77.0,70.76000213623047,73.12000274658203,1184200
2014-03-10,72.58000183105469,73.0999984741211,70.25,72.79000091552734,634200
2014-03-11,73.01000213623047,75.30000305175781,71.98999786376953,72.55000305175781,740900
2014-03-12,72.0999984741211,75.68000030517578,71.83000183105469,74.13999938964844,550600
2014-03-13,74.2300033569336,75.19000244140625,70.23999786376953,71.9800033569336,601800
2014-03-14,71.44000244140625,72.66999816894531,70.25,71.19000244140625,283000
2014-03-17,71.94000244140625,74.73999786376953,71.6500015258789,72.75,572700
2014-03-18,73.06999969482422,75.22000122070312,72.01000213623047,74.7699966430664,678500
2014-03-19,75.01000213623047,75.01000213623047,72.18000030517578,74.04000091552734,382500
2014-03-20,73.56999969482422,73.93000030517578,71.36000061035156,73.27999877929688,408100
2014-03-21,73.44000244140625,73.44000244140625,68.0199966430664,69.98999786376953,1749700
2014-03-24,70.23999786376953,70.83999633789062,62.0,66.08999633789062,1142700
2014-03-25,66.51000213623047,69.26000213623047,65.04000091552734,66.87999725341797,760000
2014-03-26,68.16000366210938,68.62000274658203,63.7599983215332,63.970001220703125,718100
2014-03-27,63.83000183105469,65.4800033569336,61.11000061035156,65.12999725341797,852600
2014-03-28,65.48999786376953,66.44999694824219,60.279998779296875,61.7400016784668,1562700
2014-03-31,61.75,67.86000061035156,61.75,67.13999938964844,1162600
2014-04-01,66.80000305175781,68.95999908447266,65.55999755859375,67.43000030517578,719700
2014-04-02,67.94000244140625,68.30000305175781,64.08999633789062,65.62000274658203,628400
2014-04-03,65.83999633789062,66.19000244140625,60.75,61.70000076293945,954900
2014-04-04,63.38999938964844,64.37999725341797,59.0,60.22999954223633,1317800
2014-04-07,60.06999969482422,63.29999923706055,58.2599983215332,62.54999923706055,835400
2014-04-08,62.970001220703125,65.12999725341797,61.31999969482422,62.470001220703125,874300
2014-04-09,63.0099983215332,66.5,62.779998779296875,65.9000015258789,995200
2014-04-10,64.37000274658203,65.54000091552734,56.79999923706055,57.91999816894531,1118700
2014-04-11,57.130001068115234,60.06999969482422,54.91999816894531,55.06999969482422,1505300
2014-04-14,55.66999816894531,57.560001373291016,52.02000045776367,53.540000915527344,1246100
2014-04-15,53.70000076293945,55.380001068115234,49.93000030517578,53.220001220703125,1118300
2014-04-16,54.0,55.65999984741211,53.099998474121094,54.61000061035156,823800
2014-04-17,54.11000061035156,55.59000015258789,52.41999816894531,53.86000061035156,722600
2014-04-21,54.0,55.81999969482422,53.290000915527344,55.72999954223633,377800
2014-04-22,55.650001525878906,59.11000061035156,55.5,58.34000015258789,900500
2014-04-23,57.90999984741211,58.02000045776367,54.02000045776367,54.31999969482422,1057900
2014-04-24,54.880001068115234,55.0,50.02000045776367,52.779998779296875,1000100
2014-04-25,52.310001373291016,52.97999954223633,49.25,49.34000015258789,849000
2014-04-28,49.630001068115234,51.7400016784668,47.029998779296875,48.869998931884766,1116600
2014-04-29,48.88999938964844,51.619998931884766,48.36000061035156,50.95000076293945,813200
2014-04-30,50.380001068115234,51.220001220703125,48.7599983215332,49.529998779296875,802200
2014-05-01,49.5,54.47999954223633,48.7400016784668,54.43000030517578,1220700
2014-05-02,54.31999969482422,55.59000015258789,53.56999969482422,54.209999084472656,1383300
2014-05-05,53.369998931884766,54.790000915527344,52.34000015258789,54.34000015258789,567800
2014-05-06,53.79999923706055,54.22999954223633,51.689998626708984,52.27000045776367,1067000
2014-05-07,51.65999984741211,52.20000076293945,49.529998779296875,51.61000061035156,940200
2014-05-08,51.09000015258789,52.97999954223633,50.02000045776367,50.2599983215332,799300
2014-05-09,47.68000030517578,54.56999969482422,47.41999816894531,54.33000183105469,833300
2014-05-12,57.29999923706055,57.7400016784668,54.459999084472656,57.5099983215332,1323800
2014-05-13,57.47999954223633,59.65999984741211,56.709999084472656,57.91999816894531,1764700
2014-05-14,57.5,58.720001220703125,56.02000045776367,56.70000076293945,782600
2014-05-15,56.22999954223633,57.18000030517578,55.5,56.939998626708984,1068500
2014-05-16,57.040000915527344,57.54999923706055,55.7599983215332,57.29999923706055,1329500
2014-05-19,56.849998474121094,58.4900016784668,56.43000030517578,58.2599983215332,861400
2014-05-20,58.369998931884766,58.369998931884766,54.20000076293945,54.790000915527344,1124200
2014-05-21,54.939998626708984,56.689998626708984,52.400001525878906,53.16999816894531,1067200
2014-05-22,53.06999969482422,56.9900016784668,53.029998779296875,55.540000915527344,718400
2014-05-23,55.77000045776367,59.040000915527344,55.0,58.75,1011400
2014-05-27,59.11000061035156,63.66999816894531,58.400001525878906,63.279998779296875,1267900
2014-05-28,63.130001068115234,65.30999755859375,61.119998931884766,61.959999084472656,766900
2014-05-29,62.630001068115234,63.810001373291016,60.849998474121094,61.38999938964844,696000
2014-05-30,61.56999969482422,61.88999938964844,58.630001068115234,59.290000915527344,735300
2014-06-02,59.61000061035156,60.45000076293945,56.619998931884766,57.95000076293945,598600
2014-06-03,57.400001525878906,58.66999816894531,54.47999954223633,56.459999084472656,796200
2014-06-04,56.0,57.06999969482422,55.220001220703125,56.369998931884766,544000
2014-06-05,56.65999984741211,60.68000030517578,56.27000045776367,59.25,1016400
2014-06-06,59.83000183105469,61.380001068115234,58.63999938964844,61.34000015258789,652300
2014-06-09,61.2599983215332,66.86000061035156,61.2599983215332,65.95999908447266,1182500
2014-06-10,65.52999877929688,67.06999969482422,64.16000366210938,66.1500015258789,653000
2014-06-11,65.0999984741211,69.54000091552734,65.0999984741211,67.70999908447266,867800
2014-06-12,68.41999816894531,68.80000305175781,66.55999755859375,67.73999786376953,617400
2014-06-13,67.81999969482422,68.4000015258789,66.08000183105469,67.7300033569336,461900
2014-06-16,69.0,71.4000015258789,67.98999786376953,69.33000183105469,690200
2014-06-17,68.98999786376953,70.47000122070312,68.41000366210938,69.80000305175781,584600
2014-06-18,69.83000183105469,71.31999969482422,68.83999633789062,70.76000213623047,532700
2014-06-19,71.2699966430664,71.33999633789062,69.16000366210938,70.19999694824219,415600
2014-06-20,70.80000305175781,70.88999938964844,68.66000366210938,70.01000213623047,1515400
2014-06-23,70.13999938964844,70.81999969482422,66.77999877929688,67.02999877929688,723500
2014-06-24,66.73999786376953,69.08999633789062,66.01000213623047,66.2699966430664,567200
2014-06-25,65.6500015258789,67.06999969482422,65.08000183105469,66.68000030517578,599300
2014-06-26,67.0199966430664,67.48999786376953,64.08000183105469,64.19000244140625,825100
2014-06-27,64.0,64.0,60.7400016784668,62.22999954223633,7463100
2014-06-30,62.65999984741211,65.68000030517578,62.599998474121094,63.16999816894531,773500
2014-07-01,63.18000030517578,67.08000183105469,63.18000030517578,66.83000183105469,716000
2014-07-02,66.69999694824219,66.9800033569336,64.69000244140625,64.91999816894531,533300
2014-07-03,65.18000030517578,66.19999694824219,64.08999633789062,65.72000122070312,190800
2014-07-07,64.94000244140625,65.44000244140625,61.310001373291016,61.470001220703125,618200
2014-07-08,60.970001220703125,61.36000061035156,57.060001373291016,57.16999816894531,1049100
2014-07-09,57.310001373291016,58.83000183105469,56.34000015258789,58.529998779296875,588800
2014-07-10,55.90999984741211,58.68000030517578,55.75,57.849998474121094,428200
2014-07-11,57.650001525878906,58.20000076293945,57.04999923706055,57.36000061035156,287000
2014-07-14,57.7599983215332,58.0099983215332,56.25,56.41999816894531,416300
2014-07-15,56.040000915527344,56.959999084472656,53.2599983215332,53.2599983215332,695200
2014-07-16,53.560001373291016,54.220001220703125,52.7599983215332,53.77000045776367,613600
2014-07-17,53.06999969482422,53.70000076293945,51.93000030517578,52.02000045776367,901900
2014-07-18,52.349998474121094,54.540000915527344,52.0,53.81999969482422,493500
2014-07-21,53.34000015258789,54.40999984741211,52.279998779296875,54.11000061035156,436600
2014-07-22,54.720001220703125,56.11000061035156,54.15999984741211,55.2599983215332,456400
2014-07-23,55.83000183105469,57.13999938964844,55.0099983215332,55.86000061035156,359200
2014-07-24,55.91999816894531,56.93000030517578,54.779998779296875,55.7599983215332,399800
2014-07-25,55.25,55.68000030517578,53.97999954223633,54.83000183105469,274600
2014-07-28,54.900001525878906,55.47999954223633,53.29999923706055,53.310001373291016,472500
2014-07-29,53.81999969482422,55.59000015258789,53.040000915527344,55.33000183105469,538800
2014-07-30,56.06999969482422,57.119998931884766,54.81999969482422,55.540000915527344,391700
2014-07-31,54.77000045776367,55.22999954223633,52.43000030517578,54.119998931884766,779700
2014-08-01,54.15999984741211,55.130001068115234,52.349998474121094,53.709999084472656,680100
2014-08-04,53.95000076293945,56.040000915527344,53.290000915527344,55.95000076293945,474300
2014-08-05,55.220001220703125,57.810001373291016,54.5099983215332,56.279998779296875,399300
2014-08-06,55.560001373291016,57.59000015258789,54.11000061035156,57.279998779296875,325800
2014-08-07,57.72999954223633,58.2400016784668,55.65999984741211,56.11000061035156,521300
2014-08-08,54.45000076293945,58.2400016784668,53.540000915527344,58.150001525878906,617300
2014-08-11,58.52000045776367,61.470001220703125,57.2599983215332,61.29999923706055,856400
2014-08-12,61.400001525878906,62.310001373291016,60.400001525878906,61.40999984741211,749100
2014-08-13,62.09000015258789,65.87999725341797,61.63999938964844,65.33999633789062,845000
2014-08-14,65.62999725341797,66.9800033569336,65.33000183105469,66.97000122070312,563300
2014-08-15,67.54000091552734,67.94000244140625,65.79000091552734,67.26000213623047,564100
2014-08-18,68.9800033569336,69.80000305175781,65.9000015258789,67.22000122070312,608200
2014-08-19,67.68000030517578,68.5,66.45999908447266,68.05000305175781,392600
2014-08-20,68.0,68.5,66.68000030517578,67.33000183105469,487600
2014-08-21,67.44000244140625,67.7699966430664,64.61000061035156,65.36000061035156,653700
2014-08-22,65.0999984741211,65.66000366210938,63.81999969482422,65.3499984741211,395100
2014-08-25,66.05999755859375,68.0999984741211,66.05999755859375,67.6500015258789,455600
2014-08-26,68.33999633789062,69.87999725341797,68.08000183105469,69.5199966430664,378300
2014-08-27,69.5199966430664,69.91999816894531,67.81999969482422,68.05999755859375,460300
2014-08-28,67.69000244140625,69.30000305175781,67.01000213623047,68.45999908447266,536000
2014-08-29,68.68000030517578,70.08000183105469,67.69000244140625,69.66999816894531,368300
2014-09-02,69.7699966430664,69.7699966430664,67.58000183105469,68.47000122070312,417600
2014-09-03,68.88999938964844,69.5999984741211,67.0,67.43000030517578,329300
2014-09-04,67.7300033569336,68.81999969482422,65.55999755859375,65.97000122070312,350600
2014-09-05,65.93000030517578,66.37999725341797,63.47999954223633,65.33000183105469,602600
2014-09-08,65.44000244140625,67.86000061035156,65.43000030517578,67.79000091552734,402100
2014-09-09,67.56999969482422,67.91999816894531,65.58000183105469,65.8499984741211,546600
2014-09-10,66.08999633789062,70.68000030517578,65.79000091552734,69.5,787900
2014-09-11,69.06999969482422,70.5199966430664,68.43000030517578,70.37000274658203,489300
2014-09-12,70.0,74.62000274658203,70.0,72.55000305175781,902600
2014-09-15,72.86000061035156,73.0199966430664,70.0,71.94999694824219,856500
2014-09-16,71.80000305175781,73.6500015258789,70.55000305175781,73.45999908447266,717800
2014-09-17,74.08000183105469,78.25,74.04000091552734,77.69000244140625,964600
2014-09-18,79.22000122070312,79.75,77.58999633789062,78.18000030517578,918800
2014-09-19,78.77999877929688,78.87000274658203,75.91000366210938,77.7699966430664,949800
2014-09-22,77.88999938964844,78.41000366210938,76.48999786376953,77.4000015258789,695400
2014-09-23,76.5199966430664,78.37999725341797,76.4000015258789,76.91000366210938,537600
2014-09-24,77.55999755859375,79.87999725341797,76.97000122070312,79.0199966430664,539800
2014-09-25,78.5999984741211,79.68000030517578,75.4800033569336,77.5,600000
2014-09-26,78.0,79.01000213623047,75.61000061035156,78.80000305175781,573000
2014-09-29,77.63999938964844,79.69999694824219,76.9000015258789,78.5999984741211,549700
2014-09-30,78.19999694824219,79.76000213623047,77.12999725341797,78.0999984741211,666200
2014-10-01,78.43000030517578,78.86000061035156,74.73999786376953,77.0199966430664,892400
2014-10-02,77.12999725341797,78.23999786376953,73.93000030517578,76.08000183105469,852800
2014-10-03,77.55999755859375,78.4800033569336,75.91000366210938,78.23999786376953,709200
2014-10-06,78.36000061035156,80.73999786376953,78.23999786376953,80.5,963800
2014-10-07,79.72000122070312,79.72000122070312,77.25,78.87000274658203,1026300
2014-10-08,78.12999725341797,79.6500015258789,75.7699966430664,79.58000183105469,808400
2014-10-09,80.26000213623047,80.48999786376953,75.08000183105469,76.58000183105469,561700
2014-10-10,75.80000305175781,77.44000244140625,72.80000305175781,72.8499984741211,687300
2014-10-13,81.51000213623047,89.23999786376953,80.41000366210938,86.68000030517578,3665200
2014-10-14,86.2699966430664,89.54000091552734,82.58000183105469,82.94999694824219,1330500
2014-10-15,82.0,85.95999908447266,80.25,84.38999938964844,1453000
2014-10-16,85.1500015258789,86.9800033569336,81.7699966430664,84.94000244140625,872000
2014-10-17,85.5,88.0,84.5999984741211,86.18000030517578,1458000
2014-10-20,86.19000244140625,88.38999938964844,86.19000244140625,87.98999786376953,620200
2014-10-21,88.87999725341797,89.9000015258789,87.66999816894531,88.91999816894531,522100
2014-10-22,89.0,90.62999725341797,87.05000305175781,88.76000213623047,555500
2014-10-23,89.72000122070312,92.29000091552734,88.62000274658203,91.80999755859375,623700
2014-10-24,90.9000015258789,94.98999786376953,90.9000015258789,93.83999633789062,739200
2014-10-27,93.48999786376953,94.36000061035156,91.27999877929688,92.91000366210938,659500
2014-10-28,93.5,97.37000274658203,93.23999786376953,94.25,855700
2014-10-29,93.61000061035156,94.13999938964844,91.0999984741211,91.52999877929688,759100
2014-10-30,90.95999908447266,94.91999816894531,90.43000030517578,94.72000122070312,466600
2014-10-31,95.80000305175781,99.23999786376953,91.76000213623047,92.73999786376953,913700
2014-11-03,92.0,94.0,91.51000213623047,92.55999755859375,559900
2014-11-04,91.68000030517578,93.12999725341797,89.08999633789062,89.98999786376953,800700
2014-11-05,89.98999786376953,91.0,87.87999725341797,88.01000213623047,539100
2014-11-06,89.02999877929688,93.73999786376953,86.75,92.91000366210938,933700
2014-11-07,92.36000061035156,97.19000244140625,91.5999984741211,95.83999633789062,847200
2014-11-10,96.2699966430664,99.87000274658203,95.83999633789062,99.18000030517578,715000
2014-11-11,99.72000122070312,100.91999816894531,97.55000305175781,98.47000122070312,465900
2014-11-12,97.81999969482422,100.58999633789062,97.01000213623047,99.8499984741211,386400
2014-11-13,100.37999725341797,102.76000213623047,99.12000274658203,99.33000183105469,530000
2014-11-14,99.54000091552734,100.0,89.87999725341797,90.12000274658203,909300
2014-11-17,89.9800033569336,93.98999786376953,88.48999786376953,88.9800033569336,670300
2014-11-18,90.5,92.86000061035156,89.41999816894531,89.94999694824219,647700
2014-11-19,89.44999694824219,92.06999969482422,88.0,89.56999969482422,545900
2014-11-20,88.77999877929688,90.38999938964844,87.87999725341797,89.73999786376953,359500
2014-11-21,91.30999755859375,93.0,90.05999755859375,91.72000122070312,434500
2014-11-24,92.16999816894531,97.0,92.16999816894531,96.18000030517578,950100
2014-11-25,96.18000030517578,97.8499984741211,94.55000305175781,97.20999908447266,510600
2014-11-26,97.55000305175781,100.80999755859375,97.26000213623047,100.7300033569336,335100
2014-11-28,101.1500015258789,103.36000061035156,100.25,100.55000305175781,211400
2014-12-01,100.2300033569336,101.55999755859375,97.62000274658203,100.69000244140625,479000
2014-12-02,100.91000366210938,104.0,99.75,101.56999969482422,490300
2014-12-03,101.5999984741211,101.77999877929688,98.3499984741211,99.91999816894531,480700
2014-12-04,100.05000305175781,102.26000213623047,99.2300033569336,100.06999969482422,425400
2014-12-05,99.69999694824219,101.2300033569336,98.80999755859375,99.23999786376953,494500
2014-12-08,101.25,111.48999786376953,101.25,106.41999816894531,918400
2014-12-09,102.5199966430664,108.0,102.01000213623047,106.58999633789062,750600
2014-12-10,105.41999816894531,106.79000091552734,100.47000122070312,100.73999786376953,427300
2014-12-11,102.02999877929688,107.94999694824219,100.0,100.22000122070312,513500
2014-12-12,99.29000091552734,103.06999969482422,98.37999725341797,100.44999694824219,477400
2014-12-15,101.9800033569336,104.2699966430664,93.62000274658203,93.94999694824219,838100
2014-12-16,91.33000183105469,95.05999755859375,90.6500015258789,92.08000183105469,740800
2014-12-17,92.5,96.54000091552734,91.12000274658203,96.44999694824219,572600
2014-12-18,98.26000213623047,99.5199966430664,96.83000183105469,99.41000366210938,520500
2014-12-19,98.54000091552734,101.97000122070312,97.7699966430664,100.7300033569336,1408400
2014-12-22,98.80000305175781,104.05000305175781,98.48999786376953,102.4800033569336,532700
2014-12-23,101.91999816894531,102.62999725341797,90.30000305175781,92.55000305175781,963700
2014-12-24,93.87999725341797,95.7300033569336,93.31999969482422,93.5199966430664,162300
2014-12-26,93.62999725341797,98.87999725341797,93.62999725341797,97.91999816894531,243000
2014-12-29,97.98999786376953,99.19000244140625,95.5,97.11000061035156,253800
2014-12-30,97.0199966430664,98.91999816894531,95.0,97.0,279200
2014-12-31,96.70999908447266,99.33000183105469,96.4000015258789,97.0,349200
2015-01-02,97.97000122070312,99.91000366210938,96.30999755859375,97.7699966430664,380900
2015-01-05,96.44000244140625,96.5,93.80999755859375,95.37999725341797,615700
2015-01-06,95.7699966430664,97.81999969482422,92.4000015258789,94.0199966430664,913100
2015-01-07,94.8499984741211,95.81999969482422,93.87999725341797,94.86000061035156,601400
2015-01-08,97.3499984741211,102.0,94.58999633789062,101.69999694824219,800800
2015-01-09,102.13999938964844,102.62000274658203,98.0,101.30000305175781,625500
2015-01-12,103.22000122070312,106.83000183105469,102.58000183105469,103.77999877929688,773500
2015-01-13,105.56999969482422,108.87000274658203,104.3499984741211,104.97000122070312,689700
2015-01-14,102.41000366210938,105.41999816894531,101.30000305175781,103.55000305175781,421300
2015-01-15,103.77999877929688,103.9000015258789,98.2300033569336,98.63999938964844,496100
2015-01-16,98.13999938964844,101.02999877929688,97.19000244140625,100.7699966430664,512700
2015-01-20,100.48999786376953,102.0,95.88999938964844,96.25,783200
2015-01-21,92.5,92.87000274658203,86.58000183105469,87.36000061035156,5035400
2015-01-22,88.94999694824219,93.55999755859375,85.02999877929688,93.16999816894531,2415900
2015-01-23,92.66000366210938,94.98999786376953,91.2699966430664,93.41999816894531,698700
2015-01-26,93.41000366210938,96.19999694824219,93.41000366210938,95.20999908447266,861800
2015-01-27,94.25,96.33999633789062,94.25,95.5,676100
2015-01-28,96.80000305175781,96.80000305175781,90.44999694824219,90.87999725341797,870800
2015-01-29,92.56999969482422,93.51000213623047,90.0,93.43000030517578,1008800
2015-01-30,92.55999755859375,95.36000061035156,91.55999755859375,93.83000183105469,1026100
2015-02-02,94.75,94.77999877929688,90.4000015258789,92.26000213623047,631700
2015-02-03,93.18000030517578,93.2300033569336,86.18000030517578,88.8499984741211,919500
2015-02-04,88.4000015258789,88.73999786376953,82.05999755859375,85.56999969482422,775700
2015-02-05,86.16000366210938,91.58000183105469,85.61000061035156,91.1500015258789,607300
2015-02-06,89.86000061035156,92.38999938964844,88.05000305175781,89.0999984741211,455800
2015-02-09,89.11000061035156,90.9000015258789,87.26000213623047,87.80000305175781,276400
2015-02-10,88.66000366210938,93.55999755859375,88.66000366210938,93.01000213623047,706200
2015-02-11,92.12000274658203,94.91999816894531,91.61000061035156,93.41000366210938,617700
2015-02-12,94.94999694824219,94.94999694824219,91.0199966430664,93.87000274658203,598300
2015-02-13,96.0,96.1500015258789,93.0,95.54000091552734,495100
2015-02-17,95.16999816894531,97.77999877929688,93.80999755859375,96.68000030517578,492300
2015-02-18,96.8499984741211,97.33999633789062,93.75,97.20999908447266,519300
2015-02-19,96.80999755859375,99.18000030517578,96.19999694824219,98.94000244140625,461000
2015-02-20,98.66999816894531,102.66000366210938,98.05000305175781,102.38999938964844,499400
2015-02-23,102.8499984741211,105.3499984741211,100.0,104.0999984741211,753000
2015-02-24,104.13999938964844,105.77999877929688,102.93000030517578,105.2300033569336,601000
2015-02-25,105.0999984741211,107.80000305175781,104.13999938964844,106.66000366210938,701200
2015-02-26,106.36000061035156,106.9000015258789,102.37999725341797,104.38999938964844,403000
2015-02-27,104.80000305175781,105.4800033569336,100.02999877929688,101.52999877929688,574200
2015-03-02,102.51000213623047,105.69999694824219,101.79000091552734,105.4000015258789,442700
2015-03-03,105.9800033569336,107.2300033569336,102.9000015258789,106.91000366210938,437600
2015-03-04,106.12999725341797,109.31999969482422,104.51000213623047,107.2300033569336,632000
2015-03-05,108.45999908447266,115.43000030517578,107.30000305175781,111.55999755859375,927300
2015-03-06,112.41999816894531,113.02999877929688,107.05000305175781,107.66999816894531,448200
2015-03-09,107.1500015258789,108.48999786376953,103.58000183105469,106.94999694824219,581900
2015-03-10,106.02999877929688,112.19000244140625,104.52999877929688,109.75,626300
2015-03-11,110.4800033569336,114.54000091552734,108.70999908447266,113.5999984741211,641300
2015-03-12,114.16999816894531,114.38999938964844,111.12000274658203,113.9000015258789,519300
2015-03-13,114.08000183105469,114.80000305175781,111.70999908447266,113.56999969482422,347600
2015-03-16,114.47000122070312,117.0,112.41000366210938,115.94000244140625,483700
2015-03-17,116.80999755859375,120.0,114.70999908447266,116.29000091552734,765200
2015-03-18,115.6500015258789,116.87000274658203,111.33999633789062,112.80000305175781,1045100
2015-03-19,113.91999816894531,121.93000030517578,113.0,119.69999694824219,805100
2015-03-20,120.58000183105469,120.7699966430664,116.29000091552734,117.45999908447266,1209800
2015-03-23,116.41000366210938,116.48999786376953,110.5199966430664,111.48999786376953,894600
2015-03-24,112.36000061035156,113.05000305175781,107.80000305175781,110.05999755859375,644900
2015-03-25,108.97000122070312,110.97000122070312,101.61000061035156,101.77999877929688,787100
2015-03-26,98.63999938964844,101.97000122070312,97.19999694824219,99.63999938964844,768500
2015-03-27,99.75,104.95999908447266,99.72000122070312,104.05999755859375,850100
2015-03-30,105.0,107.9800033569336,101.83999633789062,107.77999877929688,741500
2015-03-31,107.0,109.62999725341797,104.31999969482422,104.41999816894531,669700
2015-04-01,103.76000213623047,105.31999969482422,98.62999725341797,105.26000213623047,828700
2015-04-02,105.56999969482422,106.9800033569336,101.98999786376953,104.41000366210938,539200
2015-04-06,103.37000274658203,106.58999633789062,103.19999694824219,103.69000244140625,579400
2015-04-07,103.80000305175781,108.2300033569336,103.80000305175781,104.05000305175781,402600
2015-04-08,104.98999786376953,107.58000183105469,104.36000061035156,106.5,571600
2015-04-09,106.37999725341797,109.08000183105469,104.6500015258789,107.80000305175781,651800
2015-04-10,108.0,114.69000244140625,108.0,114.22000122070312,726300
2015-04-13,114.23999786376953,117.45999908447266,114.12000274658203,115.23999786376953,567200
2015-04-14,115.18000030517578,118.93000030517578,114.0,116.66999816894531,655300
2015-04-15,117.0,121.22000122070312,116.81999969482422,120.0,686900
2015-04-16,120.33999633789062,123.72000122070312,118.5,121.37000274658203,478800
2015-04-17,120.44999694824219,121.02999877929688,115.97000122070312,116.9800033569336,835700
2015-04-20,118.5199966430664,120.0,115.94000244140625,118.68000030517578,460800
2015-04-21,130.02000427246094,132.99000549316406,119.01000213623047,120.69999694824219,1367000
2015-04-22,121.02999877929688,124.0,117.91000366210938,118.0,1093500
2015-04-23,117.47000122070312,119.66999816894531,116.87000274658203,118.72000122070312,744500
2015-04-24,118.04000091552734,120.27999877929688,116.80999755859375,119.01000213623047,322900
2015-04-27,118.98999786376953,119.62999725341797,107.19999694824219,108.43000030517578,864900
2015-04-28,108.87999725341797,111.33999633789062,102.5,104.69000244140625,1013600
2015-04-29,104.01000213623047,106.61000061035156,101.55999755859375,104.01000213623047,608200
2015-04-30,105.94999694824219,105.94999694824219,100.0,101.87000274658203,855600
2015-05-01,101.7699966430664,107.11000061035156,101.5199966430664,106.88999938964844,786400
2015-05-04,107.48999786376953,112.47000122070312,106.58999633789062,107.16000366210938,684400
2015-05-05,106.87000274658203,107.16000366210938,103.44999694824219,104.02999877929688,751300
2015-05-06,105.83999633789062,107.5,104.30000305175781,105.70999908447266,627800
2015-05-07,105.36000061035156,107.23999786376953,104.37999725341797,106.62999725341797,822600
2015-05-08,105.55999755859375,112.93000030517578,105.01000213623047,112.79000091552734,1133100
2015-05-11,112.9000015258789,114.27999877929688,111.18000030517578,113.51000213623047,580000
2015-05-12,111.80000305175781,116.12000274658203,111.55999755859375,113.80999755859375,837800
2015-05-13,115.02999877929688,116.41999816894531,112.7699966430664,114.38999938964844,693900
2015-05-14,115.88999938964844,117.0999984741211,112.77999877929688,115.87000274658203,555700
2015-05-15,117.0,120.12999725341797,115.7699966430664,119.83999633789062,814400
2015-05-18,119.0,123.69000244140625,118.7699966430664,121.62000274658203,715100
2015-05-19,121.95999908447266,122.76000213623047,115.95999908447266,117.33000183105469,679000
2015-05-20,117.37000274658203,124.33000183105469,116.31999969482422,123.94999694824219,1115600
2015-05-21,124.80000305175781,125.98999786376953,123.08999633789062,124.87999725341797,589100
2015-05-22,124.54000091552734,125.18000030517578,122.27999877929688,124.80999755859375,378200
2015-05-26,124.02999877929688,128.25999450683594,123.05999755859375,127.87000274658203,1363200
2015-05-27,128.05999755859375,131.74000549316406,127.0,130.6199951171875,829000
2015-05-28,130.0399932861328,131.0,126.05999755859375,128.5,725600
2015-05-29,128.97999572753906,133.9600067138672,128.39999389648438,131.08999633789062,3431300
2015-06-01,132.35000610351562,133.47999572753906,129.6300048828125,131.2100067138672,673800
2015-06-02,131.22000122070312,132.55999755859375,128.55999755859375,131.32000732421875,967400
2015-06-03,131.08999633789062,131.99000549316406,127.19000244140625,128.83999633789062,756600
2015-06-04,127.87000274658203,130.7899932861328,127.16999816894531,129.0,581200
2015-06-05,128.5800018310547,132.83999633789062,127.13999938964844,131.35000610351562,502200
2015-06-08,131.17999267578125,132.7899932861328,127.4800033569336,129.97000122070312,687200
2015-06-09,129.66000366210938,130.0500030517578,123.76000213623047,127.58000183105469,592800
2015-06-10,127.56999969482422,129.6999969482422,124.69999694824219,128.7899932861328,417500
2015-06-11,129.97999572753906,132.99000549316406,127.7699966430664,132.74000549316406,560200
2015-06-12,131.77999877929688,132.0,127.48999786376953,130.27999877929688,890400
2015-06-15,129.63999938964844,131.1999969482422,127.87000274658203,129.75,648600
2015-06-16,129.92999267578125,132.0,127.3499984741211,127.91999816894531,576200
2015-06-17,128.0,129.27000427246094,126.7699966430664,128.9499969482422,360700
2015-06-18,129.0399932861328,136.00999450683594,128.9600067138672,134.4600067138672,691400
2015-06-19,134.0500030517578,139.77999877929688,131.4199981689453,136.36000061035156,2310000
2015-06-22,134.25999450683594,139.00999450683594,134.25999450683594,138.72999572753906,564300
2015-06-23,139.0,140.0,131.22999572753906,131.42999267578125,1182200
2015-06-24,130.00999450683594,130.80999755859375,122.44000244140625,123.66000366210938,1068900
2015-06-25,123.77999877929688,126.4800033569336,121.55999755859375,123.11000061035156,706500
2015-06-26,121.76000213623047,122.91999816894531,116.94999694824219,117.66999816894531,1409000
2015-06-29,115.63999938964844,117.11000061035156,113.94000244140625,114.20999908447266,934600
2015-06-30,116.94000244140625,120.38999938964844,114.62999725341797,119.87000274658203,773600
2015-07-01,121.29000091552734,123.87999725341797,116.52999877929688,117.56999969482422,725700
2015-07-02,117.7300033569336,119.80999755859375,114.79000091552734,117.83999633789062,460600
2015-07-06,116.80000305175781,120.68000030517578,114.7300033569336,118.69999694824219,717200
2015-07-07,119.08999633789062,120.13999938964844,115.05999755859375,119.52999877929688,574500
2015-07-08,116.0,118.16999816894531,112.55999755859375,112.7300033569336,659700
2015-07-09,114.83000183105469,118.2699966430664,113.81999969482422,116.04000091552734,648800
2015-07-10,119.61000061035156,122.12000274658203,118.16000366210938,121.7699966430664,556100
2015-07-13,123.0,126.98999786376953,122.86000061035156,125.63999938964844,742700
2015-07-14,125.97000122070312,130.66000366210938,125.9000015258789,128.92999267578125,631000
2015-07-15,130.1199951171875,131.39999389648438,125.45999908447266,126.33999633789062,438200
2015-07-16,126.86000061035156,134.50999450683594,125.12999725341797,133.39999389648438,855300
2015-07-17,133.0,137.88999938964844,132.52999877929688,136.5500030517578,748600
2015-07-20,136.0,136.77000427246094,132.52999877929688,133.8699951171875,452700
2015-07-21,134.52999877929688,134.9600067138672,129.57000732421875,133.3699951171875,631200
2015-07-22,132.60000610351562,135.7899932861328,131.47999572753906,133.3300018310547,699900
2015-07-23,134.24000549316406,136.27999877929688,132.1300048828125,133.49000549316406,409900
2015-07-24,132.19000244140625,136.02000427246094,129.25999450683594,129.6199951171875,625200
2015-07-27,129.22000122070312,130.14999389648438,123.33000183105469,128.82000732421875,753600
2015-07-28,130.1999969482422,132.0,128.42999267578125,129.75999450683594,475200
2015-07-29,130.66000366210938,130.6999969482422,127.6500015258789,130.08999633789062,458300
2015-07-30,129.9199981689453,129.9199981689453,122.58999633789062,125.45999908447266,580900
2015-07-31,126.55000305175781,130.0,124.81999969482422,127.43000030517578,414300
2015-08-03,127.5,129.83999633789062,124.0,126.22000122070312,496600
2015-08-04,126.7300033569336,128.58999633789062,123.7300033569336,125.87999725341797,430000
2015-08-05,127.75,130.0,126.41000366210938,127.7300033569336,408600
2015-08-06,127.66000366210938,129.99000549316406,119.04000091552734,119.87000274658203,515100
2015-08-07,110.0,110.0,97.0999984741211,106.19000244140625,2889600
2015-08-10,104.8499984741211,109.87999725341797,104.83999633789062,105.66999816894531,1207500
2015-08-11,107.0,109.58999633789062,103.8499984741211,106.31999969482422,723000
2015-08-12,105.0,110.55000305175781,102.16999816894531,108.4800033569336,774300
2015-08-13,108.27999877929688,110.12000274658203,104.55999755859375,105.05000305175781,417300
2015-08-14,104.36000061035156,106.63999938964844,101.25,105.73999786376953,609100
2015-08-17,105.70999908447266,111.9000015258789,105.5,111.44999694824219,617700
2015-08-18,110.73999786376953,113.4800033569336,109.20999908447266,109.7699966430664,700400
2015-08-19,108.76000213623047,110.9800033569336,106.25,109.0199966430664,551200
2015-08-20,108.13999938964844,108.3499984741211,101.77999877929688,101.94999694824219,1015800
2015-08-21,100.5,104.05000305175781,98.23999786376953,99.8499984741211,789900
2015-08-24,90.58000183105469,94.75,88.0,92.80000305175781,1139000
2015-08-25,98.0,99.73999786376953,95.26000213623047,95.72000122070312,771000
2015-08-26,99.0,102.63999938964844,95.06999969482422,102.25,903600
2015-08-27,104.73999786376953,107.98999786376953,102.83999633789062,104.9000015258789,740400
2015-08-28,104.58999633789062,109.72000122070312,104.58999633789062,109.06999969482422,723200
2015-08-31,116.95999908447266,116.95999908447266,100.22000122070312,102.91000366210938,1675900
2015-09-01,100.13999938964844,102.48999786376953,97.5,97.9000015258789,896600
2015-09-02,99.7699966430664,101.80999755859375,95.5199966430664,101.62000274658203,760300
2015-09-03,102.8499984741211,103.45999908447266,96.88999938964844,97.25,705200
2015-09-04,96.0,99.41000366210938,94.30000305175781,97.80000305175781,432000
2015-09-08,100.0199966430664,104.91999816894531,98.31999969482422,104.75,951900
2015-09-09,105.7699966430664,106.75,100.4000015258789,100.91000366210938,626200
2015-09-10,100.7300033569336,106.16999816894531,100.26000213623047,105.76000213623047,863100
2015-09-11,105.30000305175781,107.80999755859375,104.80999755859375,107.69999694824219,465900
2015-09-14,108.0,108.0,104.08999633789062,107.75,552000
2015-09-15,108.0,108.83999633789062,106.05000305175781,107.75,386800
2015-09-16,108.56999969482422,108.97000122070312,104.6500015258789,106.8499984741211,428700
2015-09-17,106.61000061035156,109.8499984741211,105.44000244140625,108.4800033569336,497100
2015-09-18,107.27999877929688,109.83999633789062,106.2699966430664,107.8499984741211,1723300
2015-09-21,110.0,110.0,97.61000061035156,98.5,947400
2015-09-22,97.72000122070312,98.70999908447266,93.58999633789062,97.30999755859375,902400
2015-09-23,97.19000244140625,97.55000305175781,92.22000122070312,93.30000305175781,934800
2015-09-24,92.4000015258789,92.58000183105469,88.23999786376953,90.7699966430664,900300
2015-09-25,92.44000244140625,93.1500015258789,80.58999633789062,83.72000122070312,1667900
2015-09-28,82.52999877929688,84.0999984741211,76.45999908447266,79.8499984741211,1842000
2015-09-29,80.19000244140625,83.83000183105469,76.68000030517578,77.4000015258789,1660000
2015-09-30,79.1500015258789,81.88999938964844,78.70999908447266,80.36000061035156,1730500
2015-10-01,80.30000305175781,81.87999725341797,77.91000366210938,79.6500015258789,1379700
2015-10-02,77.62999725341797,83.33999633789062,77.23999786376953,83.0199966430664,1527600
2015-10-05,84.36000061035156,85.47000122070312,78.58999633789062,80.2300033569336,1553200
2015-10-06,80.0199966430664,80.0199966430664,72.05999755859375,76.0199966430664,1615900
2015-10-07,77.0,83.08999633789062,74.44999694824219,80.70999908447266,1107400
2015-10-08,80.13999938964844,83.80000305175781,77.36000061035156,82.27999877929688,955000
2015-10-09,82.26000213623047,85.6500015258789,80.75,83.16000366210938,974600
2015-10-12,83.95999908447266,84.75,81.43000030517578,82.38999938964844,599400
2015-10-13,82.6500015258789,85.33999633789062,78.7300033569336,79.05999755859375,849700
2015-10-14,80.05000305175781,83.0,78.0199966430664,79.45999908447266,661100
2015-10-15,79.13999938964844,85.87999725341797,78.51000213623047,85.4800033569336,941000
2015-10-16,85.19999694824219,88.4000015258789,83.30999755859375,84.91000366210938,1364900
2015-10-19,84.4000015258789,88.16999816894531,82.25,84.41999816894531,911100
2015-10-20,84.30000305175781,84.31999969482422,76.98999786376953,77.62000274658203,990500
2015-10-21,78.62999725341797,79.01000213623047,71.13999938964844,75.0199966430664,1629500
2015-10-22,75.48999786376953,76.20999908447266,72.63999938964844,75.37000274658203,1079200
2015-10-23,76.12999725341797,79.94000244140625,76.0,79.70999908447266,1052100
2015-10-26,79.04000091552734,81.43000030517578,77.86000061035156,80.30999755859375,861800
2015-10-27,80.16999816894531,83.66999816894531,79.69999694824219,83.45999908447266,774300
2015-10-28,83.5199966430664,90.75,81.55999755859375,90.58000183105469,1775100
2015-10-29,90.5999984741211,91.97000122070312,87.30000305175781,88.1500015258789,868500
2015-10-30,88.55999755859375,90.16000366210938,85.94999694824219,85.94999694824219,646000
2015-11-02,86.83000183105469,93.87000274658203,86.7699966430664,93.06999969482422,1074900
2015-11-03,86.33999633789062,96.12000274658203,82.33000183105469,93.4800033569336,1330200
2015-11-04,91.86000061035156,99.91999816894531,91.86000061035156,98.08000183105469,1154400
2015-11-05,97.08000183105469,99.41000366210938,96.19999694824219,98.7699966430664,905300
2015-11-06,98.94999694824219,102.97000122070312,96.08999633789062,101.52999877929688,859800
2015-11-09,99.94999694824219,109.80000305175781,98.47000122070312,108.83999633789062,1287100
2015-11-10,108.91999816894531,110.75,106.69000244140625,107.23999786376953,952300
2015-11-11,107.3499984741211,109.9800033569336,104.0999984741211,104.29000091552734,754200
2015-11-12,103.44000244140625,103.44000244140625,98.5,98.94000244140625,944800
2015-11-13,98.83000183105469,104.2699966430664,97.0199966430664,102.56999969482422,756500
2015-11-16,102.08000183105469,103.75,98.81999969482422,101.36000061035156,716100
2015-11-17,101.3499984741211,106.0,99.62999725341797,103.83999633789062,651900
2015-11-18,104.2300033569336,107.66000366210938,102.33000183105469,107.0,668500
2015-11-19,105.87999725341797,106.87999725341797,101.4000015258789,102.86000061035156,524900
2015-11-20,103.37000274658203,104.75,101.69000244140625,102.61000061035156,516700
2015-11-23,102.38999938964844,105.37999725341797,101.52999877929688,104.52999877929688,433700
2015-11-24,103.56999969482422,104.88999938964844,102.22000122070312,104.76000213623047,317800
2015-11-25,104.77999877929688,106.70999908447266,104.5,105.25,356700
2015-11-27,105.80999755859375,108.41999816894531,104.87999725341797,107.37999725341797,177800
2015-11-30,107.72000122070312,108.81999969482422,101.68000030517578,104.05999755859375,665100
2015-12-01,105.11000061035156,106.79000091552734,101.81999969482422,105.9800033569336,601900
2015-12-02,106.12000274658203,106.72000122070312,102.45999908447266,103.61000061035156,504000
2015-12-03,104.83999633789062,108.5,103.80999755859375,105.91999816894531,815200
2015-12-04,107.95999908447266,109.0999984741211,104.08000183105469,108.95999908447266,666300
2015-12-07,105.83999633789062,105.83999633789062,97.56999969482422,97.72000122070312,2180300
2015-12-08,96.45999908447266,102.51000213623047,94.0199966430664,101.02999877929688,735700
2015-12-09,100.31999969482422,101.80999755859375,99.68000030517578,100.58000183105469,1014000
2015-12-10,100.51000213623047,101.30000305175781,94.25,96.19999694824219,2507300
2015-12-11,94.58999633789062,96.98999786376953,88.73999786376953,89.68000030517578,1273400
2015-12-14,89.6500015258789,91.61000061035156,87.41000366210938,88.33000183105469,1157200
2015-12-15,89.30000305175781,90.8499984741211,86.8499984741211,88.5,645100
2015-12-16,89.66999816894531,92.5,88.36000061035156,91.97000122070312,483600
2015-12-17,92.19000244140625,93.98999786376953,87.11000061035156,88.18000030517578,577400
2015-12-18,88.22000122070312,91.27999877929688,87.55999755859375,88.94999694824219,1491900
2015-12-21,90.27999877929688,90.73999786376953,86.51000213623047,88.01000213623047,482700
2015-12-22,88.2699966430664,88.37000274658203,84.69000244140625,86.5199966430664,496500
2015-12-23,87.23999786376953,92.91000366210938,86.56999969482422,91.33999633789062,567800
2015-12-24,91.29000091552734,91.61000061035156,90.06999969482422,90.68000030517578,163800
2015-12-28,90.16000366210938,92.23999786376953,89.56999969482422,91.68000030517578,404400
2015-12-29,92.48999786376953,94.58000183105469,92.48999786376953,93.9800033569336,310400
2015-12-30,93.4800033569336,96.0,93.4800033569336,94.51000213623047,387700
2015-12-31,94.18000030517578,95.88999938964844,93.25,94.13999938964844,289800
2016-01-04,92.18000030517578,93.33000183105469,90.80000305175781,93.02999877929688,706400
2016-01-05,93.48999786376953,98.0,92.87000274658203,94.7699966430664,706000
2016-01-06,92.76000213623047,93.08000183105469,88.0199966430664,90.27999877929688,879600
2016-01-07,87.38999938964844,89.93000030517578,84.81999969482422,87.63999938964844,1064900
2016-01-08,87.76000213623047,88.11000061035156,81.83999633789062,84.61000061035156,1241500
2016-01-11,84.1500015258789,85.33000183105469,78.0,79.68000030517578,1492300
2016-01-12,81.33000183105469,85.98999786376953,77.73999786376953,81.83000183105469,1033900
2016-01-13,82.43000030517578,83.41999816894531,74.47000122070312,75.23999786376953,1115300
2016-01-14,75.5,80.68000030517578,68.87999725341797,78.81999969482422,1196600
2016-01-15,75.30000305175781,76.41999816894531,72.08000183105469,75.9800033569336,1193800
2016-01-19,77.5199966430664,78.81999969482422,70.19999694824219,72.41000366210938,1147500
2016-01-20,71.5,76.44999694824219,65.54000091552734,74.80000305175781,1352700
2016-01-21,74.87000274658203,77.02999877929688,70.44000244140625,71.13999938964844,941000
2016-01-22,73.26000213623047,76.43000030517578,71.61000061035156,76.12000274658203,823200
2016-01-25,75.58000183105469,80.19000244140625,75.01000213623047,75.5199966430664,897600
2016-01-26,76.0,76.7699966430664,72.0,75.16999816894531,697500
2016-01-27,75.36000061035156,76.68000030517578,68.93000030517578,69.68000030517578,845900
2016-01-28,70.22000122070312,70.93000030517578,63.630001068115234,65.18000030517578,1193900
2016-01-29,65.44000244140625,69.02999877929688,64.66999816894531,68.94000244140625,1293800
2016-02-01,68.04000091552734,70.63999938964844,64.30000305175781,69.75,1343700
2016-02-02,68.70999908447266,68.70999908447266,64.5999984741211,64.91000366210938,1135600
2016-02-03,65.66000366210938,67.33000183105469,61.09000015258789,66.12999725341797,1428100
2016-02-04,65.72000122070312,72.37999725341797,65.0,67.51000213623047,1458700
2016-02-05,67.22000122070312,68.01000213623047,63.70000076293945,65.58999633789062,1326200
2016-02-08,64.13999938964844,64.93000030517578,59.41999816894531,60.61000061035156,1175600
2016-02-09,58.83000183105469,61.97999954223633,56.43000030517578,59.220001220703125,1644900
2016-02-10,59.220001220703125,60.75,56.529998779296875,57.0,1383800
2016-02-11,55.599998474121094,58.33000183105469,53.2599983215332,56.959999084472656,1401700
2016-02-12,52.380001068115234,61.75,51.5099983215332,59.54999923706055,1920800
2016-02-16,62.0,65.83000183105469,60.2400016784668,63.900001525878906,1495700
2016-02-17,64.7300033569336,66.33000183105469,62.630001068115234,65.69999694824219,1141600
2016-02-18,65.69999694824219,66.25,61.869998931884766,62.4900016784668,1010100
2016-02-19,62.439998626708984,64.7300033569336,60.7400016784668,63.52000045776367,1342800
2016-02-22,64.5199966430664,65.0999984741211,62.0,62.68000030517578,833200
2016-02-23,62.04999923706055,62.84000015258789,59.2599983215332,59.45000076293945,650800
2016-02-24,58.7400016784668,59.70000076293945,56.43000030517578,58.02000045776367,1061500
2016-02-25,58.959999084472656,60.22999954223633,55.939998626708984,56.86000061035156,882700
2016-02-26,57.720001220703125,59.18000030517578,56.650001525878906,58.0,847100
2016-02-29,58.0,61.63999938964844,57.720001220703125,58.56999969482422,1762600
2016-03-01,59.4900016784668,60.04999923706055,57.0,59.83000183105469,1846200
2016-03-02,59.91999816894531,62.72999954223633,58.09000015258789,62.630001068115234,1333700
2016-03-03,62.33000183105469,63.58000183105469,59.810001373291016,59.97999954223633,1060500
2016-03-04,60.65999984741211,60.849998474121094,59.119998931884766,59.18000030517578,1010100
2016-03-07,58.9900016784668,60.77000045776367,57.900001525878906,60.09000015258789,1049300
2016-03-08,59.709999084472656,60.43000030517578,57.34000015258789,57.529998779296875,790100
2016-03-09,58.36000061035156,60.88999938964844,56.13999938964844,60.119998931884766,1276700
2016-03-10,60.650001525878906,60.86000061035156,56.0,58.09000015258789,1039400
2016-03-11,61.0,62.5099983215332,59.470001220703125,62.150001525878906,1931700
2016-03-14,62.040000915527344,66.62000274658203,62.040000915527344,65.7699966430664,1659300
2016-03-15,64.9000015258789,64.97000122070312,61.560001373291016,61.70000076293945,1065000
2016-03-16,61.040000915527344,63.36000061035156,58.5,60.38999938964844,875400
2016-03-17,60.22999954223633,60.689998626708984,56.439998626708984,57.84000015258789,988500
2016-03-18,58.09000015258789,60.189998626708984,56.599998474121094,59.79999923706055,1334800
2016-03-21,59.56999969482422,62.9900016784668,58.560001373291016,61.310001373291016,794400
2016-03-22,60.689998626708984,62.7400016784668,59.900001525878906,62.220001220703125,1193400
2016-03-23,62.2400016784668,63.869998931884766,58.849998474121094,59.060001373291016,708800
2016-03-24,58.20000076293945,60.65999984741211,56.5099983215332,60.279998779296875,700400
2016-03-28,60.4900016784668,61.650001525878906,58.279998779296875,58.779998779296875,701700
2016-03-29,58.869998931884766,60.0,56.599998474121094,59.84000015258789,912500
2016-03-30,60.5,62.36000061035156,58.380001068115234,59.08000183105469,675400
2016-03-31,59.380001068115234,64.94000244140625,59.380001068115234,62.77000045776367,987000
2016-04-01,62.290000915527344,65.5999984741211,61.18000030517578,64.79000091552734,758600
2016-04-04,64.7699966430664,70.08000183105469,64.62000274658203,67.54000091552734,1240800
2016-04-05,67.69000244140625,69.6500015258789,65.83000183105469,68.33000183105469,1306700
2016-04-06,68.05000305175781,73.11000061035156,68.05000305175781,73.0,977900
2016-04-07,74.30000305175781,75.08000183105469,68.80999755859375,71.73999786376953,1767500
2016-04-08,73.26000213623047,73.41999816894531,66.9000015258789,69.1500015258789,1098800
2016-04-11,69.38999938964844,70.0,66.5,66.7699966430664,1061500
2016-04-12,66.80000305175781,67.61000061035156,65.5199966430664,67.43000030517578,800900
2016-04-13,67.88999938964844,69.58999633789062,66.69999694824219,69.38999938964844,528100
2016-04-14,69.38999938964844,69.38999938964844,67.29000091552734,67.79000091552734,597700
2016-04-15,67.91000366210938,68.9000015258789,66.83999633789062,68.79000091552734,705900
2016-04-18,68.20999908447266,70.58000183105469,67.69000244140625,69.16000366210938,571500
2016-04-19,69.05000305175781,69.33999633789062,66.5,66.80999755859375,1090700
2016-04-20,67.88999938964844,69.0,66.8499984741211,67.25,600900
2016-04-21,67.02999877929688,71.79000091552734,66.76000213623047,71.62999725341797,709500
2016-04-22,71.66999816894531,72.83000183105469,69.94999694824219,71.86000061035156,517800
2016-04-25,71.5,72.72000122070312,71.26000213623047,71.94999694824219,433100
2016-04-26,72.02999877929688,72.25,69.20999908447266,70.37000274658203,592300
2016-04-27,70.43000030517578,70.7699966430664,68.37000274658203,68.62999725341797,446300
2016-04-28,68.37999725341797,70.38999938964844,67.0,67.87999725341797,473900
2016-04-29,67.68000030517578,68.2300033569336,66.4000015258789,67.04000091552734,426200
2016-05-02,67.47000122070312,69.02999877929688,65.87000274658203,68.79000091552734,512100
2016-05-03,66.80000305175781,66.98999786376953,60.06999969482422,60.810001373291016,1827800
2016-05-04,60.130001068115234,60.630001068115234,57.15999984741211,57.45000076293945,1375500
2016-05-05,58.40999984741211,59.459999084472656,57.029998779296875,58.72999954223633,960000
2016-05-06,58.029998779296875,59.150001525878906,53.900001525878906,55.54999923706055,1323100
2016-05-09,55.29999923706055,59.41999816894531,55.29999923706055,57.810001373291016,820500
2016-05-10,58.27000045776367,58.40999984741211,55.630001068115234,57.439998626708984,873300
2016-05-11,57.04999923706055,57.36000061035156,53.650001525878906,53.81999969482422,594000
2016-05-12,54.02000045776367,54.130001068115234,49.959999084472656,52.369998931884766,1206800
2016-05-13,52.380001068115234,54.029998779296875,52.08000183105469,52.54999923706055,582800
2016-05-16,54.0099983215332,55.630001068115234,53.220001220703125,54.540000915527344,785400
2016-05-17,54.08000183105469,55.7599983215332,53.95000076293945,54.279998779296875,886200
2016-05-18,53.650001525878906,55.459999084472656,53.20000076293945,54.34000015258789,761300
2016-05-19,54.02000045776367,55.91999816894531,52.43000030517578,53.66999816894531,627100
2016-05-20,53.939998626708984,55.5,53.029998779296875,55.11000061035156,682300
2016-05-23,55.119998931884766,56.900001525878906,54.529998779296875,56.06999969482422,612300
2016-05-24,56.86000061035156,57.91999816894531,55.720001220703125,57.810001373291016,580200
2016-05-25,58.22999954223633,64.63999938964844,58.22999954223633,63.54999923706055,2010600
2016-05-26,66.1500015258789,72.16000366210938,66.11000061035156,70.56999969482422,3118900
2016-05-27,69.95999908447266,70.88999938964844,67.18000030517578,67.56999969482422,1238200
2016-05-31,68.27999877929688,73.68000030517578,68.20999908447266,71.72000122070312,1344800
2016-06-01,71.0199966430664,71.55999755859375,69.01000213623047,70.54000091552734,760000
2016-06-02,70.55999755859375,74.19999694824219,70.5,74.12000274658203,711100
2016-06-03,73.4800033569336,73.4800033569336,69.97000122070312,70.19999694824219,869800
2016-06-06,70.5,72.83000183105469,68.44000244140625,72.5999984741211,604400
2016-06-07,71.4000015258789,72.63999938964844,69.68000030517578,71.05000305175781,853400
2016-06-08,71.16000366210938,71.79000091552734,68.37999725341797,69.87999725341797,635300
2016-06-09,69.26000213623047,70.19999694824219,65.37999725341797,65.41000366210938,1003600
2016-06-10,64.45999908447266,64.9800033569336,62.279998779296875,63.16999816894531,1016800
2016-06-13,62.540000915527344,63.189998626708984,60.38999938964844,60.650001525878906,1182500
2016-06-14,60.84000015258789,62.16999816894531,59.54999923706055,60.58000183105469,787200
2016-06-15,60.939998626708984,61.689998626708984,58.81999969482422,59.13999938964844,813000
2016-06-16,58.720001220703125,59.84000015258789,57.68000030517578,58.380001068115234,838000
2016-06-17,58.29999923706055,58.34000015258789,55.810001373291016,55.970001220703125,907400
2016-06-20,56.97999954223633,58.689998626708984,56.40999984741211,56.63999938964844,863900
2016-06-21,56.93000030517578,56.95000076293945,54.630001068115234,55.779998779296875,2087400
2016-06-22,55.790000915527344,57.959999084472656,54.439998626708984,56.13999938964844,996100
2016-06-23,57.11000061035156,57.11000061035156,55.150001525878906,56.95000076293945,788700
2016-06-24,54.0,55.540000915527344,53.0,54.310001373291016,1812600
2016-06-27,53.529998779296875,54.25,50.130001068115234,52.5,1416300
2016-06-28,53.41999816894531,56.08000183105469,53.08000183105469,55.29999923706055,958000
2016-06-29,56.220001220703125,56.9900016784668,53.630001068115234,55.599998474121094,831800
2016-06-30,55.630001068115234,56.22999954223633,54.66999816894531,55.4900016784668,781600
2016-07-01,55.0,61.63999938964844,53.560001373291016,61.439998626708984,1452700
2016-07-05,60.599998474121094,60.9900016784668,58.25,59.41999816894531,1021100
2016-07-06,59.11000061035156,60.709999084472656,57.70000076293945,60.43000030517578,680200
2016-07-07,60.939998626708984,62.18000030517578,60.0,61.52000045776367,634100
2016-07-08,61.52000045776367,62.70000076293945,60.56999969482422,62.18000030517578,629800
2016-07-11,62.65999984741211,64.63999938964844,62.290000915527344,63.459999084472656,715400
2016-07-12,64.0,64.77999877929688,62.939998626708984,64.0,793200
2016-07-13,64.36000061035156,65.26000213623047,61.880001068115234,62.81999969482422,983600
2016-07-14,63.43000030517578,63.43000030517578,61.56999969482422,63.0099983215332,562500
2016-07-15,63.15999984741211,65.05999755859375,62.720001220703125,64.4800033569336,875000
2016-07-18,64.31999969482422,65.30999755859375,63.849998474121094,64.83000183105469,661800
2016-07-19,64.7300033569336,65.11000061035156,63.2400016784668,64.02999877929688,906200
2016-07-20,64.27999877929688,66.2300033569336,63.209999084472656,65.73999786376953,666900
2016-07-21,66.31999969482422,67.0999984741211,64.4800033569336,64.97000122070312,774200
2016-07-22,65.23999786376953,65.8499984741211,64.58000183105469,65.48999786376953,770800
2016-07-25,65.63999938964844,66.47000122070312,60.470001220703125,66.19999694824219,3493100
2016-07-26,66.30000305175781,68.87000274658203,65.66000366210938,66.80999755859375,810400
2016-07-27,66.9800033569336,68.69000244140625,66.9800033569336,68.41000366210938,699000
2016-07-28,68.4800033569336,69.22000122070312,66.61000061035156,68.29000091552734,696600
2016-07-29,68.01000213623047,68.30000305175781,66.5,68.08000183105469,622500
2016-08-01,68.47000122070312,72.4800033569336,68.16000366210938,71.80000305175781,986200
2016-08-02,72.06999969482422,72.93000030517578,68.0199966430664,70.55999755859375,958300
2016-08-03,70.45999908447266,71.4800033569336,69.80000305175781,71.36000061035156,444200
2016-08-04,71.36000061035156,74.54000091552734,70.68000030517578,71.02999877929688,747500
2016-08-05,72.12000274658203,79.0199966430664,71.61000061035156,78.41999816894531,1094200
2016-08-08,76.86000061035156,79.79000091552734,75.31999969482422,76.33000183105469,727800
2016-08-09,76.7300033569336,77.33999633789062,75.72000122070312,76.4000015258789,330300
2016-08-10,76.16999816894531,76.87999725341797,73.0199966430664,73.2699966430664,513300
2016-08-11,73.72000122070312,74.43000030517578,72.31999969482422,74.2699966430664,450100
2016-08-12,73.94999694824219,74.4000015258789,72.56999969482422,74.08000183105469,375900
2016-08-15,74.31999969482422,76.43000030517578,74.31999969482422,75.68000030517578,387800
2016-08-16,75.37999725341797,75.66999816894531,73.52999877929688,73.58000183105469,378400
2016-08-17,73.44999694824219,73.52999877929688,72.0,73.0999984741211,339500
2016-08-18,73.0999984741211,74.16999816894531,71.70999908447266,73.44000244140625,368400
2016-08-19,72.86000061035156,73.33999633789062,72.31999969482422,72.77999877929688,346700
2016-08-22,72.88999938964844,76.33000183105469,72.75,76.18000030517578,747200
2016-08-23,76.5999984741211,77.0,75.56999969482422,75.79000091552734,307400
2016-08-24,75.80000305175781,77.62000274658203,70.5999984741211,70.83000183105469,808600
2016-08-25,70.83000183105469,73.13999938964844,67.48999786376953,69.3499984741211,682300
2016-08-26,69.43000030517578,71.1500015258789,69.12000274658203,70.80000305175781,414600
2016-08-29,71.0999984741211,71.83999633789062,70.22000122070312,71.55999755859375,402100
2016-08-30,71.31999969482422,73.27999877929688,70.27999877929688,70.75,512900
2016-08-31,70.44999694824219,72.76000213623047,69.22000122070312,69.8499984741211,369600
2016-09-01,69.80000305175781,70.69999694824219,67.80999755859375,69.0199966430664,359300
2016-09-02,69.29000091552734,69.97000122070312,67.8499984741211,69.16999816894531,292600
2016-09-06,69.54000091552734,71.81999969482422,69.16999816894531,71.38999938964844,484500
2016-09-07,71.7300033569336,73.9000015258789,71.72000122070312,72.52999877929688,459700
2016-09-08,72.47000122070312,73.88999938964844,70.95999908447266,73.5199966430664,307300
2016-09-09,72.44000244140625,72.94999694824219,69.75,69.79000091552734,501100
2016-09-12,69.08000183105469,74.3499984741211,68.0,73.98999786376953,497000
2016-09-13,73.30999755859375,73.4000015258789,70.41000366210938,71.38999938964844,493300
2016-09-14,71.83999633789062,74.52999877929688,71.54000091552734,73.5999984741211,598100
2016-09-15,73.52999877929688,75.0199966430664,72.18000030517578,74.33000183105469,386700
2016-09-16,73.66999816894531,76.16999816894531,73.3499984741211,75.66999816894531,728600
2016-09-19,75.95999908447266,79.2300033569336,74.83000183105469,77.0999984741211,593600
2016-09-20,77.83000183105469,80.11000061035156,77.11000061035156,78.08999633789062,666800
2016-09-21,78.12999725341797,79.4800033569336,75.20999908447266,77.79000091552734,546000
2016-09-22,78.56999969482422,78.87000274658203,76.80000305175781,77.08999633789062,494400
2016-09-23,77.04000091552734,77.77999877929688,75.55999755859375,75.56999969482422,484700
2016-09-26,77.25,77.25,75.25,76.0,382400
2016-09-27,75.79000091552734,78.2300033569336,75.48999786376953,78.08999633789062,367600
2016-09-28,78.22000122070312,78.87000274658203,75.58999633789062,76.66999816894531,422700
2016-09-29,75.0,75.3499984741211,69.7699966430664,69.94000244140625,1378000
2016-09-30,70.26000213623047,70.37999725341797,67.05999755859375,67.77999877929688,857100
2016-10-03,67.6500015258789,68.4000015258789,65.76000213623047,68.2300033569336,727100
2016-10-04,68.22000122070312,69.69000244140625,66.86000061035156,68.56999969482422,560900
2016-10-05,68.7699966430664,71.66999816894531,68.66000366210938,70.30000305175781,1957900
2016-10-06,38.630001068115234,38.91999816894531,35.31999969482422,36.209999084472656,16731400
2016-10-07,36.099998474121094,36.2400016784668,33.15999984741211,34.27000045776367,5197200
2016-10-10,35.099998474121094,36.43000030517578,34.7599983215332,35.52000045776367,2680900
2016-10-11,34.97999954223633,35.68000030517578,34.08000183105469,34.83000183105469,2199500
2016-10-12,35.0,36.040000915527344,34.560001373291016,35.7599983215332,2361100
2016-10-13,35.36000061035156,37.2400016784668,35.119998931884766,36.16999816894531,2264500
2016-10-14,36.29999923706055,36.4900016784668,35.2400016784668,35.31999969482422,2010800
2016-10-17,35.75,36.779998779296875,35.209999084472656,36.58000183105469,1474300
2016-10-18,37.09000015258789,39.2400016784668,36.959999084472656,38.06999969482422,2065100
2016-10-19,38.11000061035156,38.150001525878906,36.25,36.84000015258789,1624300
2016-10-20,36.88999938964844,38.2400016784668,36.22999954223633,37.599998474121094,1184100
2016-10-21,37.33000183105469,37.54999923706055,36.20000076293945,36.66999816894531,1484200
2016-10-24,36.849998474121094,37.720001220703125,36.099998474121094,37.20000076293945,1108400
2016-10-25,37.349998474121094,37.869998931884766,36.400001525878906,36.66999816894531,1083600
2016-10-26,36.709999084472656,38.119998931884766,36.36000061035156,37.09000015258789,922100
2016-10-27,37.45000076293945,38.599998474121094,35.9900016784668,36.209999084472656,1160000
2016-10-28,36.029998779296875,37.619998931884766,35.25,36.34000015258789,1714300
2016-10-31,36.54999923706055,36.63999938964844,35.380001068115234,35.599998474121094,1788500
2016-11-01,35.7599983215332,37.04999923706055,35.349998474121094,37.0,1272200
2016-11-02,36.65999984741211,36.970001220703125,35.81999969482422,35.95000076293945,1553600
2016-11-03,36.220001220703125,36.220001220703125,31.3799991607666,31.40999984741211,3369500
2016-11-04,31.579999923706055,33.779998779296875,31.420000076293945,33.75,2157400
2016-11-07,34.599998474121094,36.5,33.849998474121094,36.2599983215332,1555300
2016-11-08,36.20000076293945,38.33000183105469,35.79999923706055,37.560001373291016,1230800
2016-11-09,39.38999938964844,44.41999816894531,39.02000045776367,43.470001220703125,2615900
2016-11-10,44.130001068115234,46.380001068115234,43.34000015258789,45.7599983215332,2145400
2016-11-11,45.36000061035156,46.849998474121094,44.47999954223633,46.540000915527344,1213000
2016-11-14,47.689998626708984,50.04999923706055,46.72999954223633,50.040000915527344,1567500
2016-11-15,49.709999084472656,52.849998474121094,46.290000915527344,48.22999954223633,3062600
2016-11-16,47.540000915527344,49.56999969482422,45.560001373291016,45.66999816894531,1413900
2016-11-17,45.75,46.58000183105469,44.41999816894531,46.36000061035156,1091300
2016-11-18,46.5,46.939998626708984,44.88999938964844,45.97999954223633,872200
2016-11-21,46.029998779296875,47.380001068115234,45.630001068115234,47.150001525878906,868300
2016-11-22,46.720001220703125,47.38999938964844,45.279998779296875,45.650001525878906,1415600
2016-11-23,44.599998474121094,47.779998779296875,43.34000015258789,47.689998626708984,1100100
2016-11-25,47.630001068115234,48.25,46.88999938964844,47.880001068115234,523800
2016-11-28,47.709999084472656,48.439998626708984,45.029998779296875,45.310001373291016,1255500
2016-11-29,45.529998779296875,47.060001373291016,45.279998779296875,46.029998779296875,1029100
2016-11-30,46.79999923706055,46.869998931884766,43.779998779296875,43.869998931884766,5176600
2016-12-01,44.130001068115234,44.75,41.31999969482422,41.58000183105469,1990300
2016-12-02,41.599998474121094,42.81999969482422,40.619998931884766,41.56999969482422,1591700
2016-12-05,41.75,42.689998626708984,39.18000030517578,41.2400016784668,2344200
2016-12-06,41.45000076293945,42.380001068115234,40.369998931884766,41.810001373291016,1483500
2016-12-07,40.77000045776367,41.25,39.54999923706055,40.279998779296875,1611200
2016-12-08,40.279998779296875,40.9900016784668,39.279998779296875,40.810001373291016,1592100
2016-12-09,41.290000915527344,43.58000183105469,41.11000061035156,42.25,1401100
2016-12-12,42.279998779296875,42.86000061035156,41.5,42.61000061035156,1019000
2016-12-13,42.900001525878906,44.31999969482422,42.61000061035156,43.90999984741211,1184600
2016-12-14,43.689998626708984,44.619998931884766,42.70000076293945,43.209999084472656,626500
2016-12-15,43.5,43.599998474121094,42.41999816894531,43.130001068115234,1014000
2016-12-16,43.16999816894531,44.45000076293945,42.720001220703125,44.38999938964844,4464100
2016-12-19,43.9900016784668,45.06999969482422,42.959999084472656,43.41999816894531,850500
2016-12-20,43.54999923706055,44.150001525878906,41.900001525878906,42.220001220703125,708300
2016-12-21,42.38999938964844,42.41999816894531,40.43000030517578,40.47999954223633,804300
2016-12-22,40.56999969482422,40.869998931884766,38.939998626708984,39.38999938964844,834300
2016-12-23,39.540000915527344,41.689998626708984,39.349998474121094,41.290000915527344,777300
2016-12-27,41.34000015258789,42.040000915527344,40.810001373291016,41.040000915527344,600500
2016-12-28,41.5,41.70000076293945,39.93000030517578,40.0099983215332,580500
2016-12-29,39.849998474121094,40.45000076293945,37.459999084472656,38.060001373291016,1219900
2016-12-30,38.310001373291016,39.150001525878906,37.04999923706055,37.439998626708984,846800
2017-01-03,38.150001525878906,39.130001068115234,37.20000076293945,38.63999938964844,819300
2017-01-04,38.59000015258789,41.75,38.34000015258789,41.290000915527344,1089300
2017-01-05,41.54999923706055,41.72999954223633,40.380001068115234,41.349998474121094,573200
2017-01-06,41.630001068115234,43.220001220703125,41.630001068115234,42.22999954223633,684900
2017-01-09,42.88999938964844,43.75,41.650001525878906,43.5,1849200
2017-01-10,43.22999954223633,44.95000076293945,42.560001373291016,44.709999084472656,775500
2017-01-11,44.5099983215332,45.63999938964844,40.33000183105469,41.25,1504200
2017-01-12,41.029998779296875,42.20000076293945,40.279998779296875,41.84000015258789,660000
2017-01-13,41.810001373291016,43.38999938964844,41.31999969482422,41.599998474121094,1030700
2017-01-17,41.04999923706055,41.099998474121094,37.97999954223633,38.220001220703125,1398900
2017-01-18,39.040000915527344,39.040000915527344,37.02000045776367,38.5099983215332,1187100
2017-01-19,38.5,39.7400016784668,38.060001373291016,39.08000183105469,1579600
2017-01-20,39.119998931884766,39.220001220703125,38.02000045776367,38.959999084472656,817800
2017-01-23,38.9900016784668,39.650001525878906,37.709999084472656,38.15999984741211,821700
2017-01-24,38.189998626708984,38.869998931884766,36.650001525878906,37.619998931884766,774300
2017-01-25,37.93000030517578,38.25,37.27000045776367,37.83000183105469,511100
2017-01-26,37.900001525878906,38.33000183105469,36.9900016784668,37.11000061035156,538300
2017-01-27,37.16999816894531,38.279998779296875,36.58000183105469,38.09000015258789,629400
2017-01-30,38.0099983215332,38.20000076293945,36.529998779296875,36.880001068115234,662200
2017-01-31,36.47999954223633,40.11000061035156,35.97999954223633,39.9900016784668,1023200
2017-02-01,40.06999969482422,40.5,39.0099983215332,40.45000076293945,795000
2017-02-02,40.7599983215332,41.689998626708984,39.72999954223633,41.459999084472656,1032600
2017-02-03,42.0,42.97999954223633,39.97999954223633,42.7599983215332,1292000
2017-02-06,42.61000061035156,43.150001525878906,42.31999969482422,43.0099983215332,702100
2017-02-07,43.189998626708984,43.33000183105469,40.119998931884766,40.459999084472656,976100
2017-02-08,40.16999816894531,40.91999816894531,39.65999984741211,40.630001068115234,1188900
2017-02-09,45.77000045776367,46.540000915527344,40.93000030517578,44.959999084472656,2262800
2017-02-10,45.0,46.20000076293945,44.560001373291016,45.56999969482422,645900
2017-02-13,45.97999954223633,46.45000076293945,45.04999923706055,45.61000061035156,832700
2017-02-14,45.11000061035156,46.29999923706055,44.5,46.11000061035156,479900
2017-02-15,45.939998626708984,47.47999954223633,45.65999984741211,47.09000015258789,561100
2017-02-16,46.970001220703125,48.33000183105469,46.40999984741211,47.02000045776367,870100
2017-02-17,46.86000061035156,48.45000076293945,45.970001220703125,48.279998779296875,798900
2017-02-21,48.59000015258789,48.59000015258789,46.369998931884766,46.86000061035156,728000
2017-02-22,46.790000915527344,47.31999969482422,45.68000030517578,45.95000076293945,632100
2017-02-23,46.119998931884766,46.939998626708984,45.66999816894531,46.25,606800
2017-02-24,45.900001525878906,47.150001525878906,45.0,46.619998931884766,642700
2017-02-27,46.72999954223633,51.54999923706055,46.599998474121094,51.310001373291016,1305400
2017-02-28,51.5,53.939998626708984,50.7400016784668,51.63999938964844,1341700
2017-03-01,52.790000915527344,53.93000030517578,51.150001525878906,51.29999923706055,994600
2017-03-02,51.0,52.970001220703125,50.0099983215332,50.52000045776367,997500
2017-03-03,50.5099983215332,51.599998474121094,49.880001068115234,51.439998626708984,682200
2017-03-06,51.15999984741211,51.33000183105469,49.58000183105469,50.36000061035156,680000
2017-03-07,49.91999816894531,51.13999938964844,49.0,49.939998626708984,656500
2017-03-08,50.040000915527344,52.31999969482422,49.63999938964844,52.2400016784668,932300
2017-03-09,52.18000030517578,52.86000061035156,50.709999084472656,51.47999954223633,811700
2017-03-10,51.65999984741211,51.95000076293945,49.90999984741211,50.72999954223633,1066600
2017-03-13,51.09000015258789,51.09000015258789,49.88999938964844,50.47999954223633,637100
2017-03-14,50.41999816894531,51.779998779296875,49.5,51.529998779296875,1080700
2017-03-15,51.77000045776367,55.150001525878906,51.349998474121094,54.27000045776367,1296200
2017-03-16,54.209999084472656,55.689998626708984,53.25,54.47999954223633,1248600
2017-03-17,50.70000076293945,56.27000045776367,50.310001373291016,55.25,4863000
2017-03-20,55.40999984741211,59.79999923706055,55.40999984741211,59.709999084472656,1847000
2017-03-21,60.0,60.40999984741211,53.41999816894531,54.209999084472656,1663600
2017-03-22,54.290000915527344,54.599998474121094,52.0099983215332,53.25,1138800
2017-03-23,53.209999084472656,53.939998626708984,52.18000030517578,53.18000030517578,845100
2017-03-24,53.380001068115234,53.58000183105469,51.68000030517578,52.470001220703125,936200
2017-03-27,51.349998474121094,53.630001068115234,50.77000045776367,52.31999969482422,986500
2017-03-28,52.29999923706055,53.20000076293945,51.459999084472656,52.08000183105469,574900
2017-03-29,52.0,53.58000183105469,51.380001068115234,52.83000183105469,926700
2017-03-30,52.810001373291016,52.810001373291016,50.70000076293945,51.25,582700
2017-03-31,51.310001373291016,51.79999923706055,50.5,51.25,806800
2017-04-03,51.290000915527344,52.099998474121094,50.189998626708984,50.439998626708984,620300
2017-04-04,50.310001373291016,51.31999969482422,49.70000076293945,50.15999984741211,486700
2017-04-05,50.349998474121094,51.0,47.65999984741211,47.75,863300
2017-04-06,47.869998931884766,48.470001220703125,46.900001525878906,47.810001373291016,666800
2017-04-07,47.650001525878906,48.61000061035156,47.15999984741211,48.5099983215332,621700
2017-04-10,48.599998474121094,49.650001525878906,47.70000076293945,49.25,498300
2017-04-11,49.0099983215332,49.77000045776367,48.189998626708984,48.849998474121094,706900
2017-04-12,49.060001373291016,50.099998474121094,48.540000915527344,49.18000030517578,738800
2017-04-13,48.9900016784668,50.720001220703125,48.790000915527344,49.849998474121094,987900
2017-04-17,50.060001373291016,51.060001373291016,49.119998931884766,50.95000076293945,766600
2017-04-18,50.7599983215332,50.86000061035156,49.13999938964844,49.72999954223633,762100
2017-04-19,49.90999984741211,50.65999984741211,49.33000183105469,49.560001373291016,653100
2017-04-20,49.939998626708984,50.709999084472656,49.439998626708984,50.459999084472656,692300
2017-04-21,50.56999969482422,51.220001220703125,49.189998626708984,49.5099983215332,664500
2017-04-24,50.36000061035156,50.720001220703125,49.400001525878906,50.29999923706055,447500
2017-04-25,50.63999938964844,51.90999984741211,50.38999938964844,51.349998474121094,475400
2017-04-26,51.54999923706055,54.310001373291016,51.540000915527344,54.02000045776367,808200
2017-04-27,54.15999984741211,54.220001220703125,52.56999969482422,52.77000045776367,455200
2017-04-28,52.79999923706055,53.65999984741211,51.33000183105469,53.599998474121094,489400
2017-05-01,53.70000076293945,55.650001525878906,53.0,55.36000061035156,427700
2017-05-02,55.380001068115234,55.380001068115234,52.720001220703125,53.06999969482422,818700
2017-05-03,52.84000015258789,55.08000183105469,52.310001373291016,55.0,682400
2017-05-04,55.0099983215332,55.34000015258789,53.97999954223633,54.869998931884766,725200
2017-05-05,53.45000076293945,57.38999938964844,52.16999816894531,55.06999969482422,1026200
2017-05-08,54.68000030517578,54.68000030517578,52.029998779296875,52.61000061035156,829900
2017-05-09,53.02000045776367,54.77000045776367,52.52000045776367,54.02000045776367,603400
2017-05-10,54.0099983215332,57.5,53.130001068115234,55.70000076293945,967000
2017-05-11,55.459999084472656,56.459999084472656,53.810001373291016,55.36000061035156,503300
2017-05-12,55.150001525878906,57.25,54.779998779296875,56.77000045776367,656400
2017-05-15,65.0,68.0,62.599998474121094,66.0,6375000
2017-05-16,66.93000030517578,72.2300033569336,65.58000183105469,72.01000213623047,2506000
2017-05-17,70.83999633789062,72.93000030517578,68.63999938964844,70.12999725341797,2167200
2017-05-18,70.45999908447266,72.20999908447266,69.77999877929688,71.08999633789062,936600
2017-05-19,71.54000091552734,72.33000183105469,70.0,71.66999816894531,838700
2017-05-22,71.88999938964844,74.0199966430664,70.79000091552734,73.93000030517578,995600
2017-05-23,74.5,75.83000183105469,74.06999969482422,74.87000274658203,948800
2017-05-24,71.44000244140625,71.4800033569336,67.33999633789062,69.97000122070312,4761500
2017-05-25,70.29000091552734,70.9800033569336,69.29000091552734,69.5,1009500
2017-05-26,69.2699966430664,70.48999786376953,65.5,65.80000305175781,1356100
2017-05-30,65.58999633789062,66.0,63.560001373291016,64.08999633789062,1048600
2017-05-31,65.5199966430664,65.72000122070312,62.959999084472656,65.45999908447266,1190400
2017-06-01,66.1500015258789,70.83999633789062,66.1500015258789,69.69999694824219,1428600
2017-06-02,69.80999755859375,72.02999877929688,69.5999984741211,71.98999786376953,1273000
2017-06-05,72.16999816894531,72.38999938964844,69.13999938964844,69.93000030517578,826700
2017-06-06,69.9000015258789,72.80000305175781,69.9000015258789,71.27999877929688,1228900
2017-06-07,71.44999694824219,72.27999877929688,70.72000122070312,71.5999984741211,1225500
2017-06-08,71.62999725341797,74.16000366210938,70.87000274658203,73.45999908447266,677600
2017-06-09,73.16999816894531,75.05000305175781,71.56999969482422,72.83000183105469,806700
2017-06-12,72.93000030517578,73.44999694824219,70.62999725341797,72.81999969482422,685100
2017-06-13,73.02999877929688,75.06999969482422,72.19999694824219,74.30999755859375,752500
2017-06-14,74.36000061035156,76.95999908447266,73.25,74.80000305175781,645600
2017-06-15,74.37000274658203,75.7300033569336,73.44999694824219,75.3499984741211,833800
2017-06-16,75.81999969482422,76.23999786376953,74.48999786376953,76.06999969482422,1264500
2017-06-19,76.80000305175781,82.30999755859375,76.44999694824219,79.05000305175781,1306900
2017-06-20,78.95999908447266,84.18000030517578,78.33000183105469,81.37999725341797,1032900
2017-06-21,81.66999816894531,84.69000244140625,81.27999877929688,84.5199966430664,1492600
2017-06-22,85.5199966430664,86.91999816894531,83.5,83.95999908447266,959700
2017-06-23,83.95999908447266,85.33000183105469,82.12999725341797,85.20999908447266,773700
2017-06-26,85.76000213623047,85.76000213623047,80.58000183105469,82.91999816894531,974700
2017-06-27,83.61000061035156,83.86000061035156,79.66999816894531,79.83000183105469,1401200
2017-06-28,80.5,80.87999725341797,78.69000244140625,79.97000122070312,1082100
2017-06-29,79.9000015258789,80.30000305175781,77.05999755859375,79.02999877929688,998800
2017-06-30,79.04000091552734,80.16000366210938,77.77999877929688,79.76000213623047,705500
2017-07-03,80.93000030517578,83.19000244140625,79.95999908447266,81.69999694824219,376000
2017-07-05,81.76000213623047,86.11000061035156,81.76000213623047,85.70999908447266,1076100
2017-07-06,85.0,85.62000274658203,82.54000091552734,82.97000122070312,1296000
2017-07-07,83.06999969482422,85.5,83.06999969482422,84.08000183105469,602300
2017-07-10,83.94999694824219,86.7300033569336,76.0199966430664,79.41000366210938,2020600
2017-07-11,79.23999786376953,80.66999816894531,78.25,79.0,998200
2017-07-12,79.62000274658203,79.95999908447266,78.29000091552734,78.9000015258789,668000
2017-07-13,78.91999816894531,80.5,76.5,79.97000122070312,915000
2017-07-14,80.05999755859375,80.62999725341797,78.2699966430664,78.73999786376953,692800
2017-07-17,79.5199966430664,81.33000183105469,77.13999938964844,77.75,728100
2017-07-18,78.1500015258789,78.86000061035156,77.0,78.12000274658203,506200
2017-07-19,78.5,79.54000091552734,77.52999877929688,78.45999908447266,493200
2017-07-20,78.5,80.61000061035156,77.80999755859375,80.51000213623047,733700
2017-07-21,81.58999633789062,82.29000091552734,79.97000122070312,82.0199966430664,878700
2017-07-24,82.04000091552734,83.7300033569336,80.66999816894531,83.54000091552734,723700
2017-07-25,83.08999633789062,83.45999908447266,80.37999725341797,81.01000213623047,718700
2017-07-26,80.83999633789062,81.80000305175781,80.48999786376953,81.56999969482422,479300
2017-07-27,82.38999938964844,83.2300033569336,79.02999877929688,79.69999694824219,1011400
2017-07-28,79.25,83.05000305175781,78.76000213623047,82.62999725341797,532100
2017-07-31,82.62000274658203,83.62000274658203,81.51000213623047,82.73999786376953,645600
2017-08-01,83.38999938964844,83.43000030517578,81.06999969482422,81.1500015258789,527400
2017-08-02,81.29000091552734,83.9000015258789,79.69000244140625,83.55000305175781,537600
2017-08-03,83.37000274658203,83.47000122070312,81.37000274658203,81.5,403200
2017-08-04,82.02999877929688,82.45999908447266,80.83999633789062,82.44000244140625,453200
2017-08-07,82.52999877929688,83.6500015258789,82.06999969482422,82.93000030517578,449200
2017-08-08,82.87000274658203,83.22000122070312,81.0,81.44000244140625,732000
2017-08-09,80.95999908447266,82.0199966430664,79.23999786376953,80.5199966430664,751300
2017-08-10,78.16000366210938,78.98999786376953,74.13999938964844,75.94000244140625,2078100
2017-08-11,76.02999877929688,78.62000274658203,75.58000183105469,78.22000122070312,847500
2017-08-14,79.22000122070312,79.98999786376953,78.19999694824219,79.63999938964844,617500
2017-08-15,80.0199966430664,80.61000061035156,79.25,80.37000274658203,499700
2017-08-16,80.80000305175781,82.33000183105469,80.30000305175781,81.3499984741211,586300
2017-08-17,81.12000274658203,82.0199966430664,79.72000122070312,80.27999877929688,499500
2017-08-18,80.29000091552734,81.98999786376953,79.79000091552734,81.41999816894531,574700
2017-08-21,81.27999877929688,85.0999984741211,81.27999877929688,84.68000030517578,665000
2017-08-22,84.83000183105469,86.01000213623047,83.51000213623047,85.80000305175781,537900
2017-08-23,85.20999908447266,87.0999984741211,84.75,84.80999755859375,443400
2017-08-24,85.04000091552734,85.7699966430664,83.5999984741211,83.98999786376953,815700
2017-08-25,84.48999786376953,84.48999786376953,82.41000366210938,83.31999969482422,427500
2017-08-28,84.77999877929688,84.9800033569336,82.58000183105469,83.19999694824219,778800
2017-08-29,82.16000366210938,82.98999786376953,81.13999938964844,82.5199966430664,665300
2017-08-30,82.66999816894531,83.95999908447266,81.5,83.13999938964844,678300
2017-08-31,83.31999969482422,86.18000030517578,82.83999633789062,85.7300033569336,834000
2017-09-01,85.94999694824219,89.44999694824219,85.58000183105469,88.91000366210938,807100
2017-09-05,88.27999877929688,88.56999969482422,85.31999969482422,86.80000305175781,648600
2017-09-06,88.06999969482422,88.06999969482422,84.62000274658203,86.0199966430664,576600
2017-09-07,76.37999725341797,79.5,72.31999969482422,72.52999877929688,6025300
2017-09-08,72.5,73.91999816894531,70.76000213623047,73.69000244140625,1279400
2017-09-11,75.0,79.08999633789062,74.97000122070312,78.68000030517578,1170100
2017-09-12,79.41000366210938,81.11000061035156,78.0,79.48999786376953,842600
2017-09-13,79.02999877929688,80.93000030517578,78.22000122070312,80.56999969482422,788000
2017-09-14,80.66000366210938,80.66000366210938,78.0,78.1500015258789,724100
2017-09-15,77.36000061035156,77.62000274658203,75.58000183105469,76.20999908447266,1348500
2017-09-18,76.4000015258789,76.61000061035156,74.61000061035156,76.0,1133900
2017-09-19,75.62000274658203,76.12999725341797,74.5,75.04000091552734,641400
2017-09-20,97.36000061035156,116.93000030517578,96.33999633789062,113.83999633789062,18362400
2017-09-21,112.91999816894531,117.44000244140625,108.12000274658203,112.91999816894531,4537200
2017-09-22,111.13999938964844,118.4000015258789,110.5999984741211,113.80000305175781,2339600
2017-09-25,112.4000015258789,118.30000305175781,112.12999725341797,117.04000091552734,2091500
2017-09-26,117.4000015258789,117.4000015258789,111.11000061035156,112.05999755859375,1566000
2017-09-27,113.4800033569336,115.4800033569336,112.48999786376953,113.45999908447266,1100300
2017-09-28,114.30999755859375,118.97000122070312,111.91000366210938,118.2699966430664,1650300
2017-09-29,117.31999969482422,119.0199966430664,115.36000061035156,117.48999786376953,814000
2017-10-02,122.30999755859375,125.95999908447266,121.0199966430664,122.30999755859375,2336300
2017-10-03,122.01000213623047,122.66000366210938,119.56999969482422,119.9000015258789,1223800
2017-10-04,119.0,121.98999786376953,118.38999938964844,120.16000366210938,626700
2017-10-05,120.16999816894531,123.0,119.58000183105469,121.38999938964844,763800
2017-10-06,121.5,124.7300033569336,121.18000030517578,122.6500015258789,803200
2017-10-09,122.5,123.98999786376953,121.38999938964844,121.5,692000
2017-10-10,122.04000091552734,123.7699966430664,119.04000091552734,122.29000091552734,987800
2017-10-11,122.80000305175781,125.12999725341797,120.5999984741211,124.86000061035156,810000
2017-10-12,123.51000213623047,126.16000366210938,123.23999786376953,124.19999694824219,889600
2017-10-13,124.91000366210938,125.1500015258789,122.79000091552734,123.0,843700
2017-10-16,123.01000213623047,125.5,120.5999984741211,121.88999938964844,1041200
2017-10-17,122.36000061035156,122.5,118.41999816894531,118.69999694824219,1049600
2017-10-18,119.63999938964844,120.45999908447266,115.68000030517578,117.55000305175781,1044800
2017-10-19,116.0,118.33999633789062,114.2699966430664,115.62999725341797,1220400
2017-10-20,115.61000061035156,115.73999786376953,111.25,114.69999694824219,1310100
2017-10-23,114.66000366210938,116.45999908447266,112.94999694824219,115.56999969482422,809800
2017-10-24,116.22000122070312,119.75,115.5,117.06999969482422,1025000
2017-10-25,117.0,118.25,114.81999969482422,117.4000015258789,785800
2017-10-26,116.44000244140625,118.43000030517578,113.25,114.48999786376953,874400
2017-10-27,114.62999725341797,122.58000183105469,114.62999725341797,119.91999816894531,1459100
2017-10-30,120.2300033569336,123.55999755859375,118.80000305175781,122.95999908447266,1103900
2017-10-31,123.44000244140625,124.52999877929688,121.72000122070312,121.83999633789062,875100
2017-11-01,123.44000244140625,124.5,120.08000183105469,121.08999633789062,884700
2017-11-02,121.33999633789062,147.6300048828125,120.87000274658203,133.58999633789062,4013100
2017-11-03,133.33999633789062,137.83999633789062,132.1999969482422,132.36000061035156,1486400
2017-11-06,131.4499969482422,132.5,129.16000366210938,130.5,1097700
2017-11-07,129.1999969482422,131.41000366210938,128.1699981689453,129.5,905400
2017-11-08,131.13999938964844,137.0,127.19999694824219,132.3300018310547,1649000
2017-11-09,134.97999572753906,138.02999877929688,131.10000610351562,137.67999267578125,1366700
2017-11-10,137.60000610351562,140.7899932861328,134.89999389648438,139.97999572753906,1387000
2017-11-13,138.13999938964844,138.13999938964844,128.77999877929688,129.11000061035156,1466900
2017-11-14,130.05999755859375,134.7899932861328,128.0,130.32000732421875,3301800
2017-11-15,128.38999938964844,130.57000732421875,124.95999908447266,125.94999694824219,1885400
2017-11-16,127.11000061035156,129.3300018310547,124.61000061035156,126.37999725341797,1234400
2017-11-17,126.16999816894531,128.58999633789062,125.56999969482422,127.51000213623047,901000
2017-11-20,127.36000061035156,129.5399932861328,126.58999633789062,128.14999389648438,916600
2017-11-21,129.5800018310547,132.97999572753906,129.1199951171875,132.00999450683594,992400
2017-11-22,131.4499969482422,133.47000122070312,129.35000610351562,132.3300018310547,771800
2017-11-24,132.3300018310547,134.88999938964844,131.0,132.85000610351562,783100
2017-11-27,133.82000732421875,133.82000732421875,129.5399932861328,131.44000244140625,1089900
2017-11-28,132.92999267578125,132.92999267578125,128.5500030517578,129.74000549316406,961300
2017-11-29,129.6699981689453,131.11000061035156,125.66999816894531,128.13999938964844,1404000
2017-11-30,129.4199981689453,135.27000427246094,128.16000366210938,134.5399932861328,5436800
2017-12-01,134.52999877929688,138.0,132.7899932861328,137.30999755859375,1240500
2017-12-04,137.19000244140625,139.89999389648438,126.55999755859375,128.00999450683594,1306100
2017-12-05,128.2899932861328,132.61000061035156,126.1500015258789,127.0,869500
2017-12-06,127.66000366210938,128.22000122070312,121.23999786376953,124.56999969482422,974200
2017-12-07,125.1500015258789,130.8699951171875,124.66999816894531,128.72999572753906,891200
2017-12-08,129.1699981689453,132.57000732421875,129.1699981689453,130.88999938964844,745300
2017-12-11,131.72000122070312,132.24000549316406,126.4000015258789,128.1999969482422,929200
2017-12-12,126.9800033569336,131.57000732421875,125.8499984741211,127.29000091552734,814000
2017-12-13,126.75,127.62000274658203,123.30000305175781,124.86000061035156,1469800
2017-12-14,125.87999725341797,126.7699966430664,121.31999969482422,123.66000366210938,1272000
2017-12-15,130.16000366210938,131.99000549316406,123.9000015258789,125.58999633789062,2613400
2017-12-18,126.51000213623047,126.51000213623047,122.05000305175781,122.76000213623047,1075500
2017-12-19,122.76000213623047,123.58000183105469,119.55000305175781,122.8499984741211,1113900
2017-12-20,123.80999755859375,123.80999755859375,120.27999877929688,121.97000122070312,717300
2017-12-21,121.72000122070312,124.1500015258789,120.87000274658203,122.83000183105469,474700
2017-12-22,121.91999816894531,124.95999908447266,121.23999786376953,123.95999908447266,1029300
2017-12-26,123.4800033569336,125.25,122.75,124.68000030517578,407200
2017-12-27,123.06999969482422,128.75,123.01000213623047,128.55999755859375,389100
2017-12-28,129.33999633789062,129.9499969482422,128.27000427246094,129.8800048828125,435200
2017-12-29,130.1999969482422,130.42999267578125,126.7699966430664,127.05000305175781,522500
2018-01-02,128.32000732421875,132.0,125.87000274658203,131.85000610351562,440400
2018-01-03,131.3800048828125,136.7100067138672,130.27000427246094,134.64999389648438,709300
2018-01-04,134.94000244140625,135.88999938964844,129.57000732421875,131.9600067138672,777100
2018-01-05,131.9600067138672,131.9600067138672,127.3499984741211,127.7300033569336,718700
2018-01-08,130.3300018310547,131.3300018310547,126.55999755859375,129.17999267578125,1129800
2018-01-09,129.8000030517578,132.2100067138672,128.25,130.74000549316406,754900
2018-01-10,129.0,130.8800048828125,128.32000732421875,128.60000610351562,695500
2018-01-11,129.32000732421875,129.91000366210938,127.7699966430664,128.0500030517578,565200
2018-01-12,127.94999694824219,132.47000122070312,127.55000305175781,129.07000732421875,796500
2018-01-16,130.0,131.02999877929688,122.97000122070312,124.63999938964844,950600
2018-01-17,126.12999725341797,127.9000015258789,123.44999694824219,125.25,1147600
2018-01-18,125.93000030517578,126.7300033569336,123.8499984741211,123.98999786376953,547100
2018-01-19,124.75,125.5,122.62999725341797,124.83000183105469,883800
2018-01-22,126.06999969482422,132.3800048828125,126.06999969482422,131.0,2003200
2018-01-23,131.0,139.6300048828125,130.0800018310547,137.02999877929688,2768300
2018-01-24,136.75999450683594,138.0800018310547,131.89999389648438,133.88999938964844,978000
2018-01-25,135.35000610351562,135.64999389648438,133.0,134.2899932861328,1069700
2018-01-26,136.2899932861328,136.2899932861328,133.22999572753906,134.38999938964844,526800
2018-01-29,133.44000244140625,134.9600067138672,132.00999450683594,133.55999755859375,909100
2018-01-30,131.9199981689453,132.67999267578125,128.89999389648438,131.22999572753906,832300
2018-01-31,132.42999267578125,132.91000366210938,128.38999938964844,129.97999572753906,553200
2018-02-01,129.0399932861328,131.47000122070312,127.29000091552734,129.42999267578125,824500
2018-02-02,127.7699966430664,129.66000366210938,124.02999877929688,124.5,787400
2018-02-05,123.62999725341797,126.73999786376953,118.93000030517578,119.91999816894531,997900
2018-02-06,117.37000274658203,122.61000061035156,115.79000091552734,122.16999816894531,1223200
2018-02-07,121.66999816894531,123.93000030517578,121.16000366210938,122.08999633789062,714300
2018-02-08,123.01000213623047,123.58999633789062,116.27999877929688,116.31999969482422,978300
2018-02-09,116.91999816894531,118.12999725341797,108.12999725341797,115.91999816894531,1304400
2018-02-12,117.5,119.58999633789062,116.23999786376953,117.30000305175781,566600
2018-02-13,116.43000030517578,119.44000244140625,115.22000122070312,119.26000213623047,508000
2018-02-14,117.83999633789062,120.43000030517578,115.66999816894531,119.9800033569336,497800
2018-02-15,120.4800033569336,121.81999969482422,118.16999816894531,121.73999786376953,736300
2018-02-16,121.88999938964844,124.02999877929688,121.2699966430664,122.87999725341797,653500
2018-02-20,121.62000274658203,123.7699966430664,120.12999725341797,120.83000183105469,396100
2018-02-21,121.0,122.1500015258789,119.06999969482422,119.18000030517578,559100
2018-02-22,119.44999694824219,121.97000122070312,119.41000366210938,119.86000061035156,416900
2018-02-23,120.30000305175781,121.47000122070312,118.88999938964844,121.41999816894531,395400
2018-02-26,122.25,123.66999816894531,121.16000366210938,123.0,564000
2018-02-27,123.54000091552734,123.93000030517578,122.5,123.29000091552734,427300
2018-02-28,123.4000015258789,124.58999633789062,120.12999725341797,120.16000366210938,680100
2018-03-01,120.0,122.80000305175781,118.01000213623047,119.12999725341797,620200
2018-03-02,118.05000305175781,121.83000183105469,117.4000015258789,121.16000366210938,464900
2018-03-05,120.83000183105469,127.98999786376953,120.81999969482422,126.58000183105469,747200
2018-03-06,127.63999938964844,127.8499984741211,121.37000274658203,123.25,681800
2018-03-07,122.05999755859375,124.31999969482422,121.5,123.98999786376953,788200
2018-03-08,124.11000061035156,127.69999694824219,123.61000061035156,126.73999786376953,434800
2018-03-09,128.25999450683594,134.91000366210938,128.1199951171875,133.02000427246094,923500
2018-03-12,133.42999267578125,143.8300018310547,131.49000549316406,142.0399932861328,1336900
2018-03-13,142.0399932861328,152.75,142.02999877929688,144.16000366210938,1923400
2018-03-14,140.0800018310547,145.9199981689453,139.91000366210938,141.8300018310547,1001300
2018-03-15,142.69000244140625,146.58999633789062,141.07000732421875,141.3800048828125,662700
2018-03-16,141.36000061035156,146.05999755859375,137.82000732421875,145.05999755859375,1512100
2018-03-19,143.77999877929688,149.19000244140625,142.52999877929688,146.55999755859375,1048200
2018-03-20,147.1999969482422,153.99000549316406,146.0500030517578,148.5399932861328,1018600
2018-03-21,147.88999938964844,149.72999572753906,146.10000610351562,146.25999450683594,486600
2018-03-22,144.75999450683594,146.7899932861328,142.0,142.5,414200
2018-03-23,141.5,143.58999633789062,137.75,138.05999755859375,741600
2018-03-26,141.5800018310547,141.66000366210938,135.30999755859375,138.50999450683594,911300
2018-03-27,139.5,139.69000244140625,130.61000061035156,131.17999267578125,844200
2018-03-28,130.64999389648438,132.32000732421875,126.08000183105469,129.8699951171875,863900
2018-03-29,130.86000061035156,131.4600067138672,117.70999908447266,119.0999984741211,3171100
2018-04-02,118.41000366210938,118.70999908447266,96.83999633789062,101.18000030517578,5781600
2018-04-03,101.41000366210938,104.94999694824219,98.5199966430664,99.41000366210938,2497400
2018-04-04,98.0,105.69999694824219,96.0199966430664,102.29000091552734,1946000
2018-04-05,103.0,103.54000091552734,95.83000183105469,96.44000244140625,1468100
2018-04-06,95.20999908447266,97.2300033569336,93.01000213623047,95.08000183105469,1958500
2018-04-09,96.16000366210938,99.1500015258789,96.16000366210938,97.33000183105469,1094000
2018-04-10,99.26000213623047,101.55999755859375,97.95999908447266,98.08000183105469,1350300
2018-04-11,96.83000183105469,99.37999725341797,96.33000183105469,97.62999725341797,876000
2018-04-12,98.91999816894531,102.36000061035156,97.9000015258789,100.75,627500
2018-04-13,101.48999786376953,102.16000366210938,98.7699966430664,100.76000213623047,577700
2018-04-16,102.16999816894531,103.8499984741211,95.77999877929688,95.83999633789062,1065800
2018-04-17,96.18000030517578,99.0,95.55000305175781,98.3499984741211,992000
2018-04-18,98.5,99.33000183105469,96.02999877929688,97.69999694824219,695900
2018-04-19,95.66999816894531,98.68000030517578,95.66999816894531,96.19000244140625,681500
2018-04-20,96.4000015258789,99.16000366210938,95.23999786376953,97.4800033569336,1285500
2018-04-23,98.5,99.30000305175781,94.7699966430664,95.86000061035156,677200
2018-04-24,96.19000244140625,97.1500015258789,94.4800033569336,94.7300033569336,948900
2018-04-25,94.7300033569336,95.87000274658203,93.11000061035156,94.33000183105469,707200
2018-04-26,95.33999633789062,97.27999877929688,94.1500015258789,95.30000305175781,607000
2018-04-27,95.80999755859375,98.31999969482422,95.75,96.62999725341797,515800
2018-04-30,97.0,97.5199966430664,94.48999786376953,94.52999877929688,680400
2018-05-01,94.25,94.70999908447266,90.55000305175781,92.18000030517578,1270400
2018-05-02,91.66000366210938,92.80999755859375,89.55999755859375,90.0199966430664,1297700
2018-05-03,90.26000213623047,91.33999633789062,88.30999755859375,88.30999755859375,922800
2018-05-04,89.0,95.58999633789062,87.3499984741211,92.3499984741211,2877500
2018-05-07,92.41000366210938,98.69999694824219,91.54000091552734,97.41999816894531,1099400
2018-05-08,97.69999694824219,104.62000274658203,94.70999908447266,96.13999938964844,1698200
2018-05-09,96.19000244140625,98.0199966430664,95.61000061035156,97.08999633789062,593600
2018-05-10,97.0,100.8499984741211,96.1500015258789,98.27999877929688,909600
2018-05-11,98.30000305175781,101.91000366210938,98.30000305175781,100.91000366210938,856800
2018-05-14,101.55000305175781,106.83000183105469,101.55000305175781,103.12999725341797,1297200
2018-05-15,101.73999786376953,103.6500015258789,100.51000213623047,101.98999786376953,792300
2018-05-16,102.08999633789062,102.54000091552734,100.94000244140625,101.58999633789062,972500
2018-05-17,101.33000183105469,102.41999816894531,100.0199966430664,101.63999938964844,865700
2018-05-18,101.30999755859375,103.13999938964844,100.91000366210938,102.80999755859375,731500
2018-05-21,103.16999816894531,103.75,99.83000183105469,100.80000305175781,616700
2018-05-22,101.25,101.56999969482422,98.69000244140625,98.95999908447266,544300
2018-05-23,98.20999908447266,98.69000244140625,96.72000122070312,98.0999984741211,617600
2018-05-24,98.2300033569336,99.58000183105469,97.94999694824219,98.97000122070312,448300
2018-05-25,98.81999969482422,100.54000091552734,98.81999969482422,99.9800033569336,531000
2018-05-29,99.33000183105469,101.33999633789062,98.30000305175781,100.05999755859375,661100
2018-05-30,100.76000213623047,101.2699966430664,99.1500015258789,100.45999908447266,591000
2018-05-31,100.56999969482422,102.0999984741211,98.88999938964844,99.47000122070312,744200
2018-06-01,99.80999755859375,100.77999877929688,99.05000305175781,100.6500015258789,945000
2018-06-04,101.51000213623047,101.62000274658203,97.47000122070312,101.0,688500
2018-06-05,100.91000366210938,103.22000122070312,100.5999984741211,101.0199966430664,575000
2018-06-06,101.58000183105469,102.68000030517578,100.91999816894531,101.66000366210938,594000
2018-06-07,102.16999816894531,102.55000305175781,99.12000274658203,99.91000366210938,618800
2018-06-08,100.2699966430664,101.8499984741211,99.54000091552734,100.23999786376953,434700
2018-06-11,100.47000122070312,100.7699966430664,99.69999694824219,100.05000305175781,382900
2018-06-12,100.44999694824219,106.30000305175781,100.44999694824219,105.91000366210938,869600
2018-06-13,105.5999984741211,106.94000244140625,102.66999816894531,102.86000061035156,738600
2018-06-14,102.88999938964844,108.29000091552734,102.80000305175781,107.05999755859375,645600
2018-06-15,106.69999694824219,108.0,105.8499984741211,107.80000305175781,1116600
2018-06-18,106.19000244140625,109.41000366210938,105.69999694824219,106.2300033569336,806800
2018-06-19,104.63999938964844,105.77999877929688,103.75,104.62000274658203,664500
2018-06-20,105.51000213623047,106.30000305175781,104.48999786376953,105.26000213623047,515100
2018-06-21,105.05999755859375,106.08000183105469,102.2699966430664,102.69000244140625,348100
2018-06-22,103.0199966430664,104.30999755859375,101.68000030517578,104.19999694824219,711400
2018-06-25,103.4800033569336,103.75,99.33999633789062,100.04000091552734,520200
2018-06-26,100.13999938964844,101.38999938964844,94.05999755859375,98.51000213623047,790300
2018-06-27,99.87999725341797,101.29000091552734,95.94000244140625,96.06999969482422,494200
2018-06-28,96.06999969482422,98.26000213623047,94.9800033569336,97.16999816894531,602000
2018-06-29,97.98999786376953,101.0,96.30999755859375,98.48999786376953,730500
2018-07-02,98.19000244140625,99.80000305175781,97.1500015258789,98.08000183105469,547200
2018-07-03,99.05999755859375,101.30000305175781,98.25,98.62000274658203,310100
2018-07-05,100.0,100.62999725341797,96.44999694824219,98.05000305175781,730800
2018-07-06,98.19999694824219,101.91999816894531,98.19999694824219,101.02999877929688,519900
2018-07-09,101.2300033569336,103.0999984741211,100.51000213623047,102.77999877929688,562400
2018-07-10,103.56999969482422,105.69000244140625,102.55000305175781,104.7300033569336,741300
2018-07-11,103.73999786376953,106.0999984741211,102.63999938964844,105.87999725341797,440500
2018-07-12,106.94000244140625,108.69000244140625,106.12999725341797,108.05000305175781,489900
2018-07-13,108.26000213623047,108.9800033569336,106.23999786376953,107.47000122070312,425200
2018-07-16,107.70999908447266,108.38999938964844,101.98999786376953,102.76000213623047,896400
2018-07-17,102.0999984741211,103.19999694824219,100.44999694824219,102.2699966430664,506800
2018-07-18,103.0,105.69000244140625,102.0999984741211,105.37000274658203,555400
2018-07-19,104.68000030517578,107.44000244140625,104.45999908447266,106.26000213623047,426700
2018-07-20,106.33000183105469,108.06999969482422,105.75,105.93000030517578,418300
2018-07-23,105.47000122070312,107.63999938964844,104.08999633789062,105.70999908447266,489500
2018-07-24,106.18000030517578,107.33000183105469,101.73999786376953,102.66000366210938,565300
2018-07-25,102.94000244140625,106.51000213623047,101.98999786376953,105.73999786376953,646900
2018-07-26,105.55999755859375,108.12999725341797,102.68000030517578,106.55000305175781,754700
2018-07-27,107.5,107.5,103.56999969482422,104.51000213623047,654600
2018-07-30,103.97000122070312,104.56999969482422,95.16999816894531,96.80999755859375,1328500
2018-07-31,97.20999908447266,98.9000015258789,94.9800033569336,95.0,886900
2018-08-01,94.87000274658203,96.16000366210938,94.01000213623047,94.48999786376953,809300
2018-08-02,98.0,98.0,92.04000091552734,95.22000122070312,1091600
2018-08-03,96.31999969482422,96.31999969482422,91.41000366210938,91.6500015258789,1056100
2018-08-06,91.19000244140625,93.38999938964844,89.23999786376953,93.06999969482422,1303800
2018-08-07,96.0,96.13999938964844,92.75,93.87999725341797,986200
2018-08-08,93.9000015258789,94.66999816894531,92.75,92.97000122070312,832200
2018-08-09,94.08999633789062,96.75,92.66000366210938,94.25,1400700
2018-08-10,94.0,97.48999786376953,94.0,97.37999725341797,663000
2018-08-13,92.0,93.25,88.16000366210938,90.94999694824219,4006900
2018-08-14,90.69999694824219,93.33999633789062,90.5999984741211,93.18000030517578,1041400
2018-08-15,91.7300033569336,92.38999938964844,90.18000030517578,91.22000122070312,1051200
2018-08-16,91.6500015258789,93.3499984741211,90.43000030517578,92.94999694824219,619500
2018-08-17,93.18000030517578,95.2300033569336,91.86000061035156,94.58000183105469,635900
2018-08-20,94.80999755859375,97.16999816894531,94.11000061035156,96.37000274658203,986200
2018-08-21,96.62000274658203,97.9000015258789,95.51000213623047,97.5,660800
2018-08-22,97.4000015258789,98.9800033569336,96.61000061035156,97.87999725341797,648700
2018-08-23,97.25,98.8499984741211,96.87000274658203,96.98999786376953,874400
2018-08-24,96.9000015258789,98.83999633789062,95.2300033569336,96.87000274658203,935800
2018-08-27,100.44000244140625,117.62999725341797,100.01000213623047,112.58999633789062,3340100
2018-08-28,114.27999877929688,118.30999755859375,113.80000305175781,117.55000305175781,1393900
2018-08-29,117.08999633789062,119.83999633789062,116.08999633789062,119.0999984741211,883800
2018-08-30,119.8499984741211,122.87000274658203,118.95999908447266,121.87999725341797,780900
2018-08-31,122.3499984741211,124.22000122070312,120.80999755859375,122.66999816894531,604800
2018-09-04,121.26000213623047,122.62000274658203,118.2699966430664,119.12000274658203,887600
2018-09-05,118.97000122070312,119.98999786376953,116.83999633789062,118.08000183105469,584800
2018-09-06,117.44000244140625,118.30999755859375,111.94000244140625,112.12999725341797,574500
2018-09-07,112.0,113.55000305175781,108.73999786376953,109.0,772900
2018-09-10,109.61000061035156,110.0,102.66000366210938,104.25,1049700
2018-09-11,102.7699966430664,103.5,99.37999725341797,100.3499984741211,1137300
2018-09-12,99.11000061035156,99.4000015258789,91.12000274658203,94.75,2614300
2018-09-13,95.22000122070312,99.7300033569336,92.5,94.95999908447266,1191700
2018-09-14,95.43000030517578,99.06999969482422,95.38999938964844,97.13999938964844,820200
2018-09-17,96.77999877929688,97.83999633789062,92.79000091552734,93.3499984741211,705900
2018-09-18,93.4800033569336,95.4000015258789,92.2300033569336,93.75,552700
2018-09-19,93.75,95.05000305175781,92.31999969482422,94.81999969482422,518200
2018-09-20,95.08999633789062,96.13999938964844,94.51000213623047,95.20999908447266,523100
2018-09-21,95.29000091552734,95.56999969482422,93.36000061035156,94.56999969482422,798700
2018-09-24,94.23999786376953,94.8499984741211,91.55000305175781,93.26000213623047,563700
2018-09-25,93.76000213623047,94.75,92.05000305175781,93.88999938964844,577900
2018-09-26,94.0,94.94999694824219,91.26000213623047,91.33000183105469,651200
2018-09-27,88.0,91.23999786376953,86.94999694824219,90.08999633789062,1908700
2018-09-28,90.08999633789062,91.5,87.43000030517578,87.5199966430664,1170000
2018-10-01,89.5,89.5999984741211,88.04000091552734,88.33000183105469,640500
2018-10-02,88.63999938964844,88.63999938964844,86.08999633789062,87.19999694824219,722900
2018-10-03,87.30999755859375,88.62999725341797,84.4800033569336,88.18000030517578,514000
2018-10-04,87.91000366210938,88.12000274658203,85.05999755859375,86.22000122070312,647000
2018-10-05,86.4000015258789,89.5,84.66999816894531,86.75,865400
2018-10-08,86.44999694824219,86.61000061035156,82.44999694824219,83.23999786376953,809900
2018-10-09,82.58000183105469,83.63999938964844,80.94999694824219,81.68000030517578,791500
2018-10-10,81.20999908447266,83.97000122070312,80.0,80.98999786376953,1200100
2018-10-11,80.7699966430664,82.68000030517578,78.8499984741211,79.30000305175781,847700
2018-10-12,80.7300033569336,82.19000244140625,79.7699966430664,81.94999694824219,750800
2018-10-15,81.2699966430664,82.4000015258789,79.36000061035156,80.01000213623047,513600
2018-10-16,80.58999633789062,83.01000213623047,80.04000091552734,82.91000366210938,591700
2018-10-17,82.73999786376953,82.73999786376953,79.62999725341797,81.26000213623047,451200
2018-10-18,80.94999694824219,81.69999694824219,78.29000091552734,78.58999633789062,715500
2018-10-19,78.8499984741211,79.79000091552734,76.30000305175781,76.6500015258789,974200
2018-10-22,76.44999694824219,76.44999694824219,72.33999633789062,74.94999694824219,775300
2018-10-23,73.72000122070312,78.3499984741211,73.52999877929688,76.5999984741211,1033900
2018-10-24,76.61000061035156,78.11000061035156,71.8499984741211,73.0,1165000
2018-10-25,73.27999877929688,78.80000305175781,73.27999877929688,77.91999816894531,870800
2018-10-26,76.7699966430664,78.13999938964844,75.31999969482422,76.75,799900
2018-10-29,78.23999786376953,78.77999877929688,72.80999755859375,73.9000015258789,944900
2018-10-30,73.69000244140625,78.16999816894531,73.0999984741211,78.01000213623047,659600
2018-10-31,79.19000244140625,81.7300033569336,79.0199966430664,80.43000030517578,723200
2018-11-01,80.73999786376953,88.4000015258789,80.69000244140625,88.12999725341797,946800
2018-11-02,88.0999984741211,90.0,84.01000213623047,88.26000213623047,810900
2018-11-05,88.16999816894531,89.19999694824219,85.70999908447266,88.16000366210938,753600
2018-11-06,87.37999725341797,88.33999633789062,85.41000366210938,86.27999877929688,1184200
2018-11-07,79.55000305175781,81.0,71.94999694824219,76.05000305175781,3040500
2018-11-08,75.66999816894531,77.0,72.58000183105469,73.04000091552734,1417200
2018-11-09,72.68000030517578,73.66999816894531,70.43000030517578,72.41000366210938,800700
2018-11-12,71.69000244140625,72.25,67.69000244140625,67.91999816894531,937800
2018-11-13,68.0999984741211,70.44999694824219,66.83000183105469,67.30999755859375,900400
2018-11-14,68.31999969482422,69.51000213623047,63.61000061035156,65.06999969482422,1361700
2018-11-15,64.9000015258789,70.52999877929688,63.56999969482422,69.37000274658203,969300
2018-11-16,69.18000030517578,73.69000244140625,68.02999877929688,73.16000366210938,883200
2018-11-19,72.72000122070312,74.41000366210938,70.22000122070312,71.4800033569336,972100
2018-11-20,69.55999755859375,73.27999877929688,68.0,72.66000366210938,846900
2018-11-21,73.38999938964844,74.91999816894531,71.55000305175781,72.68000030517578,575600
2018-11-23,72.05000305175781,75.69999694824219,72.02999877929688,73.33999633789062,251900
2018-11-26,74.6500015258789,78.76000213623047,74.58999633789062,78.3499984741211,688000
2018-11-27,77.58000183105469,79.02999877929688,75.5999984741211,77.91000366210938,551900
2018-11-28,78.5199966430664,79.81999969482422,76.33000183105469,78.0199966430664,629000
2018-11-29,77.9000015258789,81.9800033569336,77.7300033569336,80.61000061035156,843700
2018-11-30,80.5999984741211,82.4800033569336,80.5999984741211,81.16000366210938,775600
2018-12-03,82.37999725341797,84.88999938964844,82.19999694824219,84.29000091552734,874900
2018-12-04,83.73999786376953,85.55000305175781,78.13999938964844,78.3499984741211,821900
2018-12-06,77.38999938964844,80.4800033569336,74.30000305175781,79.7300033569336,1056300
2018-12-07,80.0,81.5999984741211,74.04000091552734,74.37999725341797,1100000
2018-12-10,74.75,78.02999877929688,74.43000030517578,76.69000244140625,800900
2018-12-11,77.6500015258789,77.98999786376953,75.62999725341797,76.79000091552734,691700
2018-12-12,77.87999725341797,81.04000091552734,77.70999908447266,79.5,499300
2018-12-13,79.69999694824219,80.72000122070312,74.87999725341797,75.66000366210938,779000
2018-12-14,74.69999694824219,77.79000091552734,73.68000030517578,77.12999725341797,688900
2018-12-17,76.36000061035156,79.36000061035156,74.16999816894531,74.30000305175781,900100
2018-12-18,75.48999786376953,77.0999984741211,70.93000030517578,72.54000091552734,1016200
2018-12-19,72.38999938964844,75.97000122070312,67.72000122070312,68.37999725341797,872900
2018-12-20,68.23999786376953,70.72000122070312,64.79000091552734,65.80999755859375,1040500
2018-12-21,66.18000030517578,67.55999755859375,61.779998779296875,63.29999923706055,1452800
2018-12-24,62.380001068115234,65.62000274658203,60.27000045776367,62.66999816894531,537400
2018-12-26,63.029998779296875,68.26000213623047,63.029998779296875,68.0999984741211,1966800
2018-12-27,66.81999969482422,69.81999969482422,65.5,68.58999633789062,690800
2018-12-28,68.94999694824219,72.48999786376953,68.2699966430664,70.4000015258789,794100
2018-12-31,71.04000091552734,73.94000244140625,71.04000091552734,72.91000366210938,794700
2019-01-02,71.30000305175781,73.76000213623047,70.29000091552734,72.76000213623047,773400
2019-01-03,73.1500015258789,74.97000122070312,71.19999694824219,73.20999908447266,645400
2019-01-04,74.0,75.88999938964844,72.36000061035156,75.19999694824219,855800
2019-01-07,77.0,83.70999908447266,77.0,81.77999877929688,1156900
2019-01-08,82.88999938964844,85.5,81.87999725341797,85.33999633789062,995900
2019-01-09,85.5999984741211,86.87999725341797,84.23999786376953,84.77999877929688,534100
2019-01-10,84.22000122070312,89.5199966430664,83.36000061035156,89.16000366210938,645300
2019-01-11,88.36000061035156,90.69999694824219,86.86000061035156,89.12000274658203,552400
2019-01-14,87.94000244140625,87.94000244140625,83.95999908447266,84.0199966430664,736200
2019-01-15,78.25,82.48999786376953,78.12000274658203,80.44999694824219,3311500
2019-01-16,80.54000091552734,84.66000366210938,80.5199966430664,80.87999725341797,935400
2019-01-17,80.33000183105469,82.05000305175781,79.75,80.68000030517578,680100
2019-01-18,81.44999694824219,83.18000030517578,79.0,83.12000274658203,1063000
2019-01-22,82.5,83.20999908447266,78.88999938964844,80.66000366210938,1019900
2019-01-23,81.25,82.41999816894531,78.5199966430664,80.01000213623047,821500
2019-01-24,79.83999633789062,81.20999908447266,79.02999877929688,80.79000091552734,792600
2019-01-25,81.33999633789062,83.72000122070312,80.41999816894531,83.05000305175781,944000
2019-01-28,81.86000061035156,82.45999908447266,75.1500015258789,76.66000366210938,1768700
2019-01-29,76.68000030517578,79.5199966430664,75.30999755859375,79.12000274658203,597700
2019-01-30,79.43000030517578,81.9800033569336,77.69999694824219,81.69999694824219,462900
2019-01-31,81.44000244140625,84.12999725341797,80.9000015258789,83.52999877929688,763000
2019-02-01,83.12000274658203,85.16000366210938,82.52999877929688,84.58000183105469,975800
2019-02-04,85.0,85.33000183105469,84.18000030517578,85.2300033569336,354600
2019-02-05,85.31999969482422,86.44999694824219,81.51000213623047,82.30000305175781,749500
2019-02-06,81.91999816894531,83.06999969482422,80.7699966430664,81.76000213623047,955700
2019-02-07,81.56999969482422,82.6500015258789,80.11000061035156,80.80000305175781,1003000
2019-02-08,82.33999633789062,82.33999633789062,74.29000091552734,77.69000244140625,1637900
2019-02-11,78.0,80.86000061035156,76.87999725341797,80.80999755859375,746800
2019-02-12,81.13999938964844,83.95999908447266,79.94999694824219,83.83000183105469,592500
2019-02-13,84.55000305175781,85.69000244140625,83.66000366210938,84.38999938964844,694300
2019-02-14,84.30999755859375,84.73999786376953,82.8499984741211,83.02999877929688,398000
2019-02-15,83.33999633789062,83.76000213623047,82.0199966430664,83.52999877929688,542200
2019-02-19,83.56999969482422,85.33000183105469,80.2300033569336,80.37999725341797,789000
2019-02-20,80.5999984741211,81.30000305175781,77.3499984741211,77.75,744600
2019-02-21,77.36000061035156,78.37000274658203,75.25,76.20999908447266,816700
2019-02-22,76.31999969482422,78.41999816894531,76.20999908447266,78.18000030517578,610500
2019-02-25,78.79000091552734,81.70999908447266,78.55000305175781,81.62000274658203,513800
2019-02-26,81.19999694824219,82.58000183105469,80.5,81.69999694824219,634400
2019-02-27,81.4000015258789,85.19999694824219,81.04000091552734,85.0,689000
2019-02-28,84.88999938964844,86.20999908447266,83.04000091552734,85.0,679200
2019-03-01,85.70999908447266,85.98999786376953,84.9000015258789,85.37000274658203,537900
2019-03-04,86.05000305175781,86.4000015258789,82.66000366210938,85.0,717800
2019-03-05,88.16000366210938,90.33000183105469,87.3499984741211,88.30999755859375,849900
2019-03-06,85.45999908447266,87.12000274658203,83.02999877929688,84.75,2301000
2019-03-07,85.1500015258789,85.44000244140625,82.8499984741211,83.37000274658203,589400
2019-03-08,82.7699966430664,83.73999786376953,81.30000305175781,83.2699966430664,554000
2019-03-11,83.5,88.18000030517578,83.47000122070312,87.8499984741211,703300
2019-03-12,88.05000305175781,89.5999984741211,86.58999633789062,87.97000122070312,601800
2019-03-13,88.19999694824219,92.05000305175781,87.97000122070312,91.76000213623047,625600
2019-03-14,91.41000366210938,92.7300033569336,88.2300033569336,88.33999633789062,457300
2019-03-15,88.41000366210938,91.66000366210938,88.02999877929688,91.43000030517578,1096500
2019-03-18,91.68000030517578,92.43000030517578,88.75,90.23999786376953,622200
2019-03-19,90.4000015258789,90.91999816894531,87.98999786376953,88.62999725341797,428400
2019-03-20,88.62000274658203,90.0,86.69000244140625,88.68000030517578,520100
2019-03-21,88.12999725341797,91.33000183105469,87.91000366210938,90.73999786376953,511200
2019-03-22,90.06999969482422,90.44999694824219,84.29000091552734,84.5199966430664,764500
2019-03-25,84.2699966430664,85.91999816894531,82.5199966430664,84.16999816894531,506400
2019-03-26,84.9800033569336,87.41000366210938,84.27999877929688,87.13999938964844,528300
2019-03-27,87.45999908447266,88.19999694824219,84.66999816894531,86.3499984741211,625400
2019-03-28,86.52999877929688,91.08999633789062,86.33000183105469,90.61000061035156,717700
2019-03-29,90.19000244140625,93.94999694824219,90.19000244140625,93.44999694824219,1275000
2019-04-01,94.36000061035156,96.08000183105469,91.29000091552734,91.83000183105469,699400
2019-04-02,92.0,93.30999755859375,91.3499984741211,92.56999969482422,415200
2019-04-03,93.30999755859375,93.41000366210938,91.41000366210938,92.05999755859375,732700
2019-04-04,92.12999725341797,93.0,90.68000030517578,91.44999694824219,417700
2019-04-05,91.66999816894531,93.0,91.2699966430664,92.79000091552734,752200
2019-04-08,93.0,93.88999938964844,88.58999633789062,90.16999816894531,1025200
2019-04-09,90.98999786376953,91.5999984741211,88.5999984741211,88.91000366210938,900600
2019-04-10,89.80999755859375,92.47000122070312,89.58999633789062,90.88999938964844,650500
2019-04-11,91.25,91.91999816894531,87.0199966430664,88.0999984741211,854400
2019-04-12,89.36000061035156,90.25,88.12000274658203,89.80999755859375,787000
2019-04-15,91.2300033569336,92.9000015258789,87.38999938964844,88.52999877929688,720600
2019-04-16,88.95999908447266,90.73999786376953,88.43000030517578,88.55999755859375,450200
2019-04-17,89.08000183105469,89.73999786376953,83.58000183105469,84.88999938964844,867200
2019-04-18,85.05999755859375,86.2300033569336,79.79000091552734,82.06999969482422,1376400
2019-04-22,81.44999694824219,83.83000183105469,80.48999786376953,83.16000366210938,712800
2019-04-23,83.23999786376953,88.2699966430664,82.88999938964844,87.41000366210938,609800
2019-04-24,87.33000183105469,87.33000183105469,84.66999816894531,85.37000274658203,346800
2019-04-25,84.9000015258789,88.01000213623047,83.5,87.87999725341797,650500
2019-04-26,87.94999694824219,88.44999694824219,84.94999694824219,87.05999755859375,845600
2019-04-29,86.9800033569336,90.16000366210938,86.63999938964844,88.52999877929688,527200
2019-04-30,88.5,89.66999816894531,86.45999908447266,89.33999633789062,812600
2019-05-01,91.88999938964844,92.8499984741211,82.5,83.02999877929688,1660500
2019-05-02,84.25,86.4800033569336,82.47000122070312,82.54000091552734,935400
2019-05-03,79.80000305175781,79.95999908447266,76.86000061035156,77.29000091552734,4643900
2019-05-06,75.05000305175781,76.0,72.3499984741211,74.08000183105469,3708800
2019-05-07,73.44000244140625,73.9800033569336,70.37000274658203,70.81999969482422,2810500
2019-05-08,70.56999969482422,71.08000183105469,69.81999969482422,70.1500015258789,1532600
2019-05-09,69.4000015258789,72.48999786376953,67.7300033569336,72.13999938964844,2042300
2019-05-10,71.56999969482422,74.18000030517578,70.70999908447266,71.45999908447266,1434600
2019-05-13,69.38999938964844,70.45999908447266,67.5999984741211,68.7699966430664,1439600
2019-05-14,69.12000274658203,69.45999908447266,67.25,67.5999984741211,1511000
2019-05-15,67.01000213623047,70.62999725341797,66.01000213623047,68.06999969482422,927100
2019-05-16,68.20999908447266,70.41999816894531,67.5199966430664,68.7300033569336,894400
2019-05-17,67.91000366210938,69.25,67.33000183105469,67.54000091552734,815500
2019-05-20,67.25,67.72000122070312,65.80999755859375,65.86000061035156,1144300
2019-05-21,66.63999938964844,68.20999908447266,66.08000183105469,67.87000274658203,1232000
2019-05-22,67.58000183105469,68.72000122070312,66.12000274658203,67.80999755859375,501400
2019-05-23,66.75,68.12999725341797,65.88999938964844,67.91000366210938,722800
2019-05-24,68.08999633789062,69.62999725341797,68.05000305175781,68.93000030517578,1247500
2019-05-28,69.01000213623047,69.81999969482422,67.87999725341797,68.12999725341797,1097300
2019-05-29,67.11000061035156,68.69999694824219,66.79000091552734,67.62999725341797,738600
2019-05-30,68.06999969482422,69.20999908447266,67.61000061035156,68.70999908447266,572000
2019-05-31,68.04000091552734,68.91000366210938,67.08999633789062,67.5199966430664,612600
2019-06-03,67.68000030517578,68.80999755859375,66.16999816894531,66.87000274658203,1289900
2019-06-04,67.58000183105469,68.83000183105469,65.94999694824219,68.80000305175781,781700
2019-06-05,69.25,71.08000183105469,68.0,70.55000305175781,1095600
2019-06-06,69.87999725341797,71.6500015258789,69.43000030517578,70.80000305175781,585100
2019-06-07,71.18000030517578,71.56999969482422,69.91000366210938,70.4000015258789,915800
2019-06-10,71.02999877929688,72.77999877929688,70.70999908447266,70.72000122070312,709100
2019-06-11,71.77999877929688,72.05000305175781,68.97000122070312,69.91999816894531,612500
2019-06-12,69.43000030517578,70.16999816894531,68.05999755859375,70.0,362000
2019-06-13,70.36000061035156,71.76000213623047,69.3499984741211,71.23999786376953,471800
2019-06-14,71.56999969482422,71.56999969482422,69.7699966430664,70.02999877929688,413500
2019-06-17,70.30999755859375,72.25,69.83999633789062,71.5,720800
2019-06-18,72.54000091552734,74.33999633789062,71.94000244140625,73.0199966430664,870300
2019-06-19,73.06999969482422,73.98999786376953,71.58000183105469,71.97000122070312,809300
2019-06-20,73.27999877929688,74.2699966430664,72.56999969482422,73.44000244140625,388200
2019-06-21,73.4800033569336,74.8499984741211,72.23999786376953,74.37000274658203,688700
2019-06-24,74.06999969482422,74.06999969482422,71.41000366210938,71.80000305175781,479800
2019-06-25,72.0,72.9800033569336,70.62999725341797,71.13999938964844,331900
2019-06-26,71.4000015258789,72.0999984741211,69.33999633789062,69.48999786376953,548100
2019-06-27,69.97000122070312,72.38999938964844,69.73999786376953,71.08000183105469,787200
2019-06-28,71.43000030517578,72.63999938964844,70.87000274658203,72.55999755859375,1112900
2019-07-01,73.69000244140625,74.5,70.97000122070312,72.01000213623047,645400
2019-07-02,71.86000061035156,73.80000305175781,71.41999816894531,72.97000122070312,398300
2019-07-03,72.95999908447266,73.75,71.37000274658203,72.63999938964844,340600
2019-07-05,72.30999755859375,72.86000061035156,71.2300033569336,72.19000244140625,623500
2019-07-08,71.72000122070312,71.87999725341797,69.5199966430664,70.9000015258789,537700
2019-07-09,70.45999908447266,73.9800033569336,69.79000091552734,73.23999786376953,668300
2019-07-10,73.47000122070312,74.38999938964844,72.51000213623047,74.11000061035156,733700
2019-07-11,74.55000305175781,74.8499984741211,72.55000305175781,73.41000366210938,653400
2019-07-12,73.0999984741211,73.20999908447266,71.11000061035156,71.54000091552734,774700
2019-07-15,71.52999877929688,73.58999633789062,71.1500015258789,72.79000091552734,592500
2019-07-16,72.79000091552734,74.44999694824219,71.9000015258789,74.23999786376953,507800
2019-07-17,74.23999786376953,74.94999694824219,72.0199966430664,72.68000030517578,966300
2019-07-18,72.9000015258789,76.30999755859375,72.7300033569336,75.88999938964844,786200
2019-07-19,75.94999694824219,75.94999694824219,74.75,75.37000274658203,1334900
2019-07-22,75.81999969482422,76.87000274658203,75.12000274658203,76.38999938964844,939600
2019-07-23,76.58000183105469,77.94000244140625,75.69999694824219,76.9000015258789,656900
2019-07-24,76.9000015258789,77.19000244140625,75.0,76.4800033569336,695700
2019-07-25,76.08000183105469,76.31999969482422,73.41999816894531,74.13999938964844,708600
2019-07-26,74.45999908447266,76.5,73.87999725341797,76.36000061035156,346700
2019-07-29,76.5,77.04000091552734,75.22000122070312,75.62999725341797,518000
2019-07-30,75.91000366210938,78.0199966430664,75.61000061035156,77.9800033569336,479900
2019-07-31,77.43000030517578,79.08999633789062,77.43000030517578,77.58999633789062,707800
2019-08-01,77.44999694824219,77.80999755859375,74.30999755859375,75.36000061035156,581900
2019-08-02,74.94999694824219,75.19000244140625,72.5199966430664,73.9800033569336,547900
2019-08-05,72.75,73.5,70.9000015258789,71.41000366210938,956200
2019-08-06,70.0,75.88999938964844,69.11000061035156,74.37999725341797,954900
2019-08-07,75.31999969482422,81.69000244140625,72.66999816894531,80.5,1452000
2019-08-08,80.79000091552734,83.33999633789062,80.79000091552734,82.97000122070312,1088900
2019-08-09,82.83000183105469,84.4800033569336,79.48999786376953,80.77999877929688,779000
2019-08-12,80.0,81.1500015258789,78.58999633789062,78.87999725341797,644400
2019-08-13,79.0999984741211,81.4800033569336,78.5999984741211,80.0,791100
2019-08-14,78.94000244140625,80.4000015258789,78.7300033569336,79.05000305175781,965300
2019-08-15,79.08000183105469,79.7300033569336,77.68000030517578,78.37000274658203,382200
2019-08-16,78.7699966430664,81.01000213623047,78.7699966430664,80.69000244140625,481300
2019-08-19,81.9800033569336,82.5,80.45999908447266,82.19999694824219,723900
2019-08-20,81.94000244140625,84.30000305175781,81.51000213623047,82.13999938964844,619000
2019-08-21,83.43000030517578,84.2300033569336,81.97000122070312,83.37000274658203,552100
2019-08-22,83.98999786376953,84.25,81.02999877929688,82.16000366210938,706200
2019-08-23,81.72000122070312,83.9800033569336,81.30000305175781,81.88999938964844,792200
2019-08-26,83.55999755859375,83.91999816894531,81.58000183105469,82.23999786376953,700100
2019-08-27,82.95999908447266,83.94999694824219,81.5,82.20999908447266,1557500
2019-08-28,81.98999786376953,82.83000183105469,81.27999877929688,82.31999969482422,362600
2019-08-29,83.0,83.43000030517578,80.11000061035156,82.38999938964844,593200
2019-08-30,82.61000061035156,83.08999633789062,80.41000366210938,80.69000244140625,422500
2019-09-03,82.5,84.94999694824219,80.16999816894531,81.76000213623047,1004700
2019-09-04,82.26000213623047,83.45999908447266,80.69000244140625,82.33000183105469,746100
2019-09-05,82.97000122070312,83.7300033569336,81.66999816894531,83.13999938964844,470700
2019-09-06,83.13999938964844,83.44000244140625,79.73999786376953,79.81999969482422,648400
2019-09-09,79.41000366210938,83.12999725341797,78.5199966430664,82.69000244140625,780200
2019-09-10,82.22000122070312,84.4800033569336,81.58000183105469,84.2699966430664,754400
2019-09-11,84.69999694824219,86.9800033569336,84.3499984741211,86.16999816894531,642100
2019-09-12,86.66000366210938,86.9800033569336,83.08000183105469,83.16999816894531,613900
2019-09-13,83.13999938964844,85.69000244140625,83.04000091552734,83.69000244140625,862200
2019-09-16,83.47000122070312,86.54000091552734,83.30000305175781,84.7699966430664,554000
2019-09-17,85.02999877929688,88.0,84.98999786376953,87.81999969482422,946100
2019-09-18,87.94999694824219,87.97000122070312,84.54000091552734,85.48999786376953,738200
2019-09-19,85.83999633789062,86.37999725341797,84.30000305175781,84.5999984741211,654600
2019-09-20,84.9000015258789,87.19000244140625,84.7699966430664,86.5,1275400
2019-09-23,86.69000244140625,87.0999984741211,84.5,84.73999786376953,550900
2019-09-24,85.18000030517578,85.51000213623047,83.0199966430664,83.4800033569336,627500
2019-09-25,83.04000091552734,84.5199966430664,81.80000305175781,83.69000244140625,338700
2019-09-26,83.62999725341797,84.61000061035156,79.97000122070312,80.05999755859375,732700
2019-09-27,80.12999725341797,82.0999984741211,79.5,81.0999984741211,603400
2019-09-30,81.0999984741211,81.72000122070312,78.0199966430664,80.41999816894531,824600
2019-10-01,80.06999969482422,80.41999816894531,74.30000305175781,74.51000213623047,907600
2019-10-02,74.1500015258789,78.08999633789062,73.31999969482422,75.76000213623047,1020300
2019-10-03,75.58000183105469,76.98999786376953,74.26000213623047,76.69999694824219,514800
2019-10-04,76.54000091552734,78.70999908447266,75.01000213623047,77.0199966430664,517500
2019-10-07,76.9800033569336,78.44000244140625,76.22000122070312,76.9800033569336,460000
2019-10-08,76.41000366210938,77.30999755859375,74.19000244140625,75.48999786376953,622300
2019-10-09,76.5199966430664,77.55000305175781,75.87000274658203,77.0,444100
2019-10-10,76.73999786376953,78.54000091552734,76.7300033569336,77.63999938964844,304400
2019-10-11,78.80000305175781,79.56999969482422,77.51000213623047,78.97000122070312,407800
2019-10-14,78.52999877929688,80.5,78.2699966430664,79.13999938964844,332300
2019-10-15,79.52999877929688,81.43000030517578,79.48999786376953,80.8499984741211,537500
2019-10-16,80.95999908447266,82.66000366210938,80.38999938964844,81.66999816894531,793200
2019-10-17,81.98999786376953,83.0,80.94000244140625,81.87999725341797,495100
2019-10-18,81.91000366210938,85.11000061035156,81.33999633789062,84.77999877929688,853900
2019-10-21,85.0,86.91000366210938,84.66999816894531,86.76000213623047,639100
2019-10-22,87.37999725341797,90.55000305175781,87.37999725341797,89.16000366210938,871000
2019-10-23,88.80999755859375,91.58999633789062,88.80999755859375,89.76000213623047,677600
2019-10-24,90.0999984741211,90.0999984741211,88.05999755859375,88.9000015258789,457900
2019-10-25,88.02999877929688,89.93000030517578,88.02999877929688,89.25,310600
2019-10-28,89.19000244140625,90.7699966430664,89.19000244140625,90.13999938964844,497800
2019-10-29,89.5,90.30000305175781,87.79000091552734,88.19999694824219,758100
2019-10-30,88.01000213623047,89.58000183105469,87.0199966430664,87.2699966430664,709600
2019-10-31,85.38999938964844,87.30999755859375,83.05999755859375,86.73999786376953,1074600
2019-11-01,87.04000091552734,92.3499984741211,86.5,91.01000213623047,750500
2019-11-04,90.13999938964844,92.25,90.13999938964844,91.73999786376953,533800
2019-11-05,91.9800033569336,92.87000274658203,90.88999938964844,92.05000305175781,406900
2019-11-06,92.29000091552734,92.29000091552734,90.08000183105469,90.52999877929688,440400
2019-11-07,91.13999938964844,92.44000244140625,90.56999969482422,91.54000091552734,526400
2019-11-08,91.5,93.9800033569336,90.8499984741211,93.02999877929688,536600
2019-11-11,93.0999984741211,93.52999877929688,91.56999969482422,92.44999694824219,278000
2019-11-12,92.19999694824219,93.08999633789062,90.55000305175781,90.8499984741211,426500
2019-11-13,90.55000305175781,91.94999694824219,89.75,90.58000183105469,640700
2019-11-14,90.7300033569336,90.83000183105469,88.93000030517578,90.45999908447266,646500
2019-11-15,90.56999969482422,92.38999938964844,90.2699966430664,92.05000305175781,358400
2019-11-18,92.0,93.0199966430664,90.47000122070312,92.7300033569336,729200
2019-11-19,93.91999816894531,99.91999816894531,93.88999938964844,97.93000030517578,1244900
2019-11-20,97.9800033569336,109.70999908447266,97.9800033569336,108.20999908447266,2249800
2019-11-21,107.0,111.31999969482422,104.54000091552734,111.19999694824219,1728700
2019-11-22,111.0,112.43000030517578,105.69000244140625,106.91000366210938,1471800
2019-11-25,116.01000213623047,116.5,110.73999786376953,112.41999816894531,1715300
2019-11-26,112.70999908447266,119.19000244140625,112.70999908447266,119.05999755859375,1224600
2019-11-27,119.0,120.0,116.19999694824219,117.55999755859375,591800
2019-11-29,117.30999755859375,119.5,116.45999908447266,117.13999938964844,332400
2019-12-02,118.01000213623047,119.93000030517578,117.69999694824219,118.58000183105469,734700
2019-12-03,117.7300033569336,122.87000274658203,116.2300033569336,122.37000274658203,806900
2019-12-04,122.0,123.91000366210938,119.75,121.9800033569336,763200
2019-12-05,121.66000366210938,125.58999633789062,121.63999938964844,124.2300033569336,980000
2019-12-06,124.33999633789062,125.72000122070312,123.16999816894531,123.76000213623047,888900
2019-12-09,124.55000305175781,124.55000305175781,120.05000305175781,120.70999908447266,525200
2019-12-10,120.11000061035156,123.48999786376953,118.91000366210938,121.83999633789062,696900
2019-12-11,120.9800033569336,122.33000183105469,117.79000091552734,118.79000091552734,522800
2019-12-12,118.16999816894531,121.25,117.33999633789062,120.61000061035156,471800
2019-12-13,120.5,121.52999877929688,117.05000305175781,117.73999786376953,469600
2019-12-16,118.63999938964844,122.61000061035156,118.41000366210938,120.12000274658203,786100
2019-12-17,123.69999694824219,125.0,115.44999694824219,116.55000305175781,1368600
2019-12-18,117.2699966430664,117.88999938964844,114.7699966430664,115.33999633789062,987100
2019-12-19,116.0999984741211,118.0,113.62999725341797,117.8499984741211,1085200
2019-12-20,117.87999725341797,117.87999725341797,115.0,115.93000030517578,946100
2019-12-23,115.73999786376953,118.0999984741211,115.0,117.33000183105469,507800
2019-12-24,117.08000183105469,117.80999755859375,115.95999908447266,117.69000244140625,190800
2019-12-26,118.0,118.37000274658203,117.05999755859375,117.7699966430664,185000
2019-12-27,118.30000305175781,118.30000305175781,116.11000061035156,117.54000091552734,326600
2019-12-30,116.83000183105469,117.81999969482422,114.05000305175781,114.69000244140625,339800
2019-12-31,114.0,116.80000305175781,113.5,115.16999816894531,368700
2020-01-02,115.56999969482422,117.5999984741211,114.01000213623047,115.62000274658203,593500
2020-01-03,114.2300033569336,116.93000030517578,113.8499984741211,115.68000030517578,426000
2020-01-06,115.1500015258789,116.95999908447266,114.0999984741211,115.97000122070312,668600
2020-01-07,115.97000122070312,117.0199966430664,114.55999755859375,115.29000091552734,392300
2020-01-08,115.41000366210938,116.37999725341797,114.6500015258789,115.47000122070312,554400
2020-01-09,116.0,120.97000122070312,116.0,118.05999755859375,604100
2020-01-10,118.3499984741211,120.56999969482422,117.66000366210938,119.25,647100
2020-01-13,118.0,118.48999786376953,112.4800033569336,114.6500015258789,878600
2020-01-14,113.4000015258789,118.52999877929688,111.52999877929688,118.44000244140625,836900
2020-01-15,119.2300033569336,122.41999816894531,117.3499984741211,118.08999633789062,694200
2020-01-16,118.97000122070312,119.95999908447266,117.4800033569336,119.33999633789062,522800
2020-01-17,119.01000213623047,119.45999908447266,116.16000366210938,118.81999969482422,860400
2020-01-21,118.41000366210938,121.47000122070312,117.0999984741211,117.9800033569336,656600
2020-01-22,118.44000244140625,120.56999969482422,114.68000030517578,115.62999725341797,663500
2020-01-23,115.23999786376953,118.79000091552734,112.7300033569336,117.95999908447266,704600
2020-01-24,118.11000061035156,120.77999877929688,118.01000213623047,120.0,894600
2020-01-27,117.51000213623047,120.37000274658203,114.91000366210938,117.02999877929688,884000
2020-01-28,117.97000122070312,118.4800033569336,113.83999633789062,114.72000122070312,644700
2020-01-29,114.70999908447266,119.25,114.31999969482422,117.93000030517578,517200
2020-01-30,116.72000122070312,118.0,114.55999755859375,115.44999694824219,392800
2020-01-31,114.73999786376953,116.02999877929688,113.51000213623047,114.79000091552734,484600
2020-02-03,115.91999816894531,117.55999755859375,114.23999786376953,114.66000366210938,505600
2020-02-04,116.62000274658203,120.62000274658203,115.95999908447266,119.95999908447266,734100
2020-02-05,120.98999786376953,123.63999938964844,120.66999816894531,121.58999633789062,806400
2020-02-06,115.69000244140625,125.7300033569336,115.69000244140625,121.95999908447266,1090300
2020-02-07,122.0,128.22999572753906,120.26000213623047,125.4800033569336,852300
2020-02-10,124.75,133.0,124.2699966430664,131.5,1496600
2020-02-11,130.4600067138672,133.11000061035156,128.6300048828125,129.5399932861328,873000
2020-02-12,129.50999450683594,134.50999450683594,128.6999969482422,133.99000549316406,897100
2020-02-13,133.97999572753906,134.3300018310547,129.85000610351562,130.10000610351562,416500
2020-02-14,130.0500030517578,130.8300018310547,127.41000366210938,128.6999969482422,399000
2020-02-18,129.10000610351562,130.02999877929688,125.16999816894531,128.67999267578125,750100
2020-02-19,128.8300018310547,131.64999389648438,128.64999389648438,129.0,326300
2020-02-20,129.19000244140625,133.61000061035156,128.0,133.1199951171875,714900
2020-02-21,133.1199951171875,133.47999572753906,129.75,131.02999877929688,429200
2020-02-24,125.5,125.5,121.55999755859375,122.29000091552734,747100
2020-02-25,123.22000122070312,124.26000213623047,118.13999938964844,119.29000091552734,550900
2020-02-26,119.93000030517578,120.51000213623047,115.56999969482422,118.05000305175781,537900
2020-02-27,114.83000183105469,117.72000122070312,110.52999877929688,112.48999786376953,949200
2020-02-28,106.27999877929688,118.55999755859375,106.27999877929688,117.66000366210938,1107000
2020-03-02,118.88999938964844,119.41999816894531,111.01000213623047,114.77999877929688,1032600
2020-03-03,115.81999969482422,116.08000183105469,108.95999908447266,111.41999816894531,569800
2020-03-04,114.08999633789062,118.0,113.44000244140625,117.23999786376953,699900
2020-03-05,114.58000183105469,118.73999786376953,114.58000183105469,116.91000366210938,582800
2020-03-06,114.13999938964844,115.4800033569336,110.3499984741211,113.38999938964844,613700
2020-03-09,106.72000122070312,111.4000015258789,106.08000183105469,109.95999908447266,914500
2020-03-10,112.80000305175781,114.16000366210938,103.94999694824219,109.38999938964844,970500
2020-03-11,106.95999908447266,107.62000274658203,99.91999816894531,101.88999938964844,766400
2020-03-12,94.87000274658203,100.69999694824219,90.0,93.12000274658203,912500
2020-03-13,97.0199966430664,102.45999908447266,84.97000122070312,101.56999969482422,1077100
2020-03-16,118.80999755859375,134.25999450683594,90.55000305175781,98.30000305175781,2229100
2020-03-17,100.0199966430664,108.93000030517578,99.02999877929688,103.0,1498300
2020-03-18,97.94999694824219,104.94000244140625,92.5999984741211,103.73999786376953,1062800
2020-03-19,104.69000244140625,115.0,103.05000305175781,105.97000122070312,917400
2020-03-20,105.7300033569336,112.7300033569336,100.16000366210938,103.8499984741211,1279300
2020-03-23,106.48999786376953,106.48999786376953,94.75,99.05999755859375,804500
2020-03-24,103.08000183105469,104.62999725341797,97.13999938964844,99.94000244140625,827200
2020-03-25,101.37000274658203,102.98999786376953,95.5,98.77999877929688,855400
2020-03-26,98.0199966430664,108.0,98.0199966430664,107.20999908447266,894100
2020-03-27,105.0199966430664,106.83000183105469,98.62000274658203,104.19999694824219,719900
2020-03-30,105.30000305175781,109.33999633789062,104.48999786376953,108.83000183105469,612200
2020-03-31,108.55999755859375,111.87000274658203,105.9000015258789,108.8499984741211,1156600
2020-04-01,105.13999938964844,109.41000366210938,103.69000244140625,104.54000091552734,742700
2020-04-02,103.56999969482422,108.41000366210938,98.01000213623047,104.20999908447266,805000
2020-04-03,101.44999694824219,105.9800033569336,100.0199966430664,105.81999969482422,501400
2020-04-06,108.23999786376953,112.25,107.66999816894531,112.13999938964844,774200
2020-04-07,114.95999908447266,116.48999786376953,108.98999786376953,109.5199966430664,773500
2020-04-08,104.75,114.33999633789062,103.6500015258789,111.38999938964844,737400
2020-04-09,110.73999786376953,117.0999984741211,110.73999786376953,116.37999725341797,572000
2020-04-13,120.0,120.05000305175781,114.30000305175781,119.01000213623047,1215000
2020-04-14,121.13999938964844,124.19999694824219,119.66999816894531,120.72000122070312,822800
2020-04-15,117.7300033569336,124.4800033569336,116.94000244140625,121.5,451000
2020-04-16,123.31999969482422,128.97000122070312,120.25,127.72000122070312,894800
2020-04-17,131.74000549316406,138.6999969482422,130.25,138.47999572753906,1386300
2020-04-20,136.6199951171875,146.0800018310547,135.49000549316406,144.8699951171875,1469600
2020-04-21,144.5,146.55999755859375,135.1699981689453,137.85000610351562,1203400
2020-04-22,140.0,141.74000549316406,137.72000122070312,140.11000061035156,383300
2020-04-23,139.82000732421875,144.41000366210938,139.82000732421875,141.63999938964844,1092000
2020-04-24,143.75,147.0,141.7899932861328,145.6300048828125,696400
2020-04-27,147.27999877929688,147.41000366210938,142.25999450683594,142.6999969482422,487300
2020-04-28,142.42999267578125,142.88999938964844,136.63999938964844,137.5,626600
2020-04-29,140.00999450683594,141.75999450683594,132.91000366210938,135.80999755859375,651200
2020-04-30,136.27000427246094,138.3300018310547,131.57000732421875,131.6999969482422,679200
2020-05-01,130.4499969482422,131.3699951171875,124.94999694824219,128.97000122070312,525700
2020-05-04,130.5399932861328,136.77000427246094,129.02000427246094,136.6300048828125,923200
2020-05-05,137.52999877929688,143.17999267578125,137.0500030517578,141.22999572753906,735600
2020-05-06,141.24000549316406,151.83999633789062,137.49000549316406,145.27000427246094,2229300
2020-05-07,144.13999938964844,145.7100067138672,139.77999877929688,141.4499969482422,1048200
2020-05-08,142.5800018310547,143.1199951171875,135.86000061035156,136.1300048828125,708200
2020-05-11,136.7100067138672,144.1999969482422,135.4199981689453,142.42999267578125,899300
2020-05-12,143.17999267578125,149.24000549316406,140.0399932861328,144.19000244140625,835300
2020-05-13,144.9600067138672,146.5399932861328,137.94000244140625,139.4600067138672,857800
2020-05-14,134.6300048828125,138.0,133.4199981689453,136.1999969482422,935100
2020-05-15,136.52000427246094,139.60000610351562,135.30999755859375,139.27999877929688,762600
2020-05-18,143.63999938964844,145.82000732421875,141.2899932861328,144.8699951171875,617300
2020-05-19,145.24000549316406,146.77000427246094,142.17999267578125,142.41000366210938,484800
2020-05-20,143.77999877929688,145.0800018310547,141.25999450683594,143.4499969482422,737500
2020-05-21,142.77999877929688,144.22000122070312,140.44000244140625,141.86000061035156,669100
2020-05-22,141.61000061035156,142.35000610351562,138.2100067138672,140.52000427246094,776000
2020-05-26,141.05999755859375,144.5,135.8000030517578,136.42999267578125,806100
2020-05-27,134.13999938964844,134.13999938964844,126.23999786376953,133.35000610351562,856900
2020-05-28,135.25999450683594,136.13999938964844,132.47000122070312,133.10000610351562,579400
2020-05-29,134.58999633789062,135.32000732421875,129.55999755859375,135.27000427246094,869800
2020-06-01,135.1199951171875,136.6300048828125,131.3300018310547,133.57000732421875,560200
2020-06-02,133.63999938964844,139.19000244140625,130.67999267578125,138.82000732421875,705200
2020-06-03,138.80999755859375,138.80999755859375,134.02000427246094,137.25,563700
2020-06-04,137.05999755859375,139.02999877929688,131.11000061035156,131.89999389648438,623500
2020-06-05,131.00999450683594,132.60000610351562,127.33999633789062,127.58999633789062,610900
2020-06-08,128.5,131.13999938964844,123.9800033569336,130.44000244140625,612800
2020-06-09,130.1699981689453,132.27000427246094,128.32000732421875,129.7899932861328,535800
2020-06-10,130.5500030517578,132.57000732421875,127.66999816894531,129.7100067138672,608100
2020-06-11,128.16000366210938,130.9199981689453,125.0,125.91000366210938,865800
2020-06-12,127.41000366210938,127.98999786376953,120.05000305175781,125.38999938964844,838300
2020-06-15,123.16999816894531,130.0399932861328,120.81999969482422,128.3800048828125,600500
2020-06-16,130.14999389648438,132.52000427246094,128.32000732421875,132.25999450683594,414500
2020-06-17,132.8800048828125,138.25999450683594,132.8800048828125,136.6699981689453,1654800
2020-06-18,136.94000244140625,142.2899932861328,136.94000244140625,141.99000549316406,922800
2020-06-19,143.6999969482422,150.7100067138672,143.10000610351562,150.7100067138672,2540500
2020-06-22,149.9600067138672,153.67999267578125,147.57000732421875,153.0,1292100
2020-06-23,153.50999450683594,156.97999572753906,151.25999450683594,151.8300018310547,1280000
2020-06-24,151.99000549316406,153.80999755859375,148.5800018310547,151.75999450683594,757400
2020-06-25,151.25,156.44000244140625,150.38999938964844,156.44000244140625,806500
2020-06-26,156.25999450683594,158.3699951171875,150.02999877929688,151.89999389648438,2866000
2020-06-29,152.27000427246094,152.27000427246094,145.36000061035156,147.91000366210938,499200
2020-06-30,148.13999938964844,151.74000549316406,146.08999633789062,148.11000061035156,903200
2020-07-01,148.52999877929688,151.38999938964844,147.55999755859375,148.77000427246094,480100
2020-07-02,148.8699951171875,151.0800018310547,146.47999572753906,149.8699951171875,419300
2020-07-06,149.9600067138672,154.67999267578125,149.3699951171875,152.42999267578125,923600
2020-07-07,153.52000427246094,164.08999633789062,153.52000427246094,160.0,1616400
2020-07-08,159.6199951171875,162.57000732421875,156.99000549316406,160.4199981689453,851800
2020-07-09,161.0,161.0,155.69000244140625,158.74000549316406,480100
2020-07-10,157.5,162.3300018310547,157.3000030517578,162.25,748700
2020-07-13,162.66000366210938,162.88999938964844,152.00999450683594,152.74000549316406,667900
2020-07-14,152.74000549316406,157.60000610351562,149.85000610351562,157.22999572753906,769300
2020-07-15,157.49000549316406,159.27000427246094,155.72999572753906,158.02000427246094,471900
2020-07-16,157.5399932861328,157.8300018310547,153.99000549316406,156.02999877929688,362600
2020-07-17,157.36000061035156,161.07000732421875,155.94000244140625,158.36000061035156,333300
2020-07-20,164.6699981689453,167.3300018310547,160.1699981689453,165.49000549316406,906200
2020-07-21,165.02000427246094,166.47999572753906,157.33999633789062,158.02999877929688,692000
2020-07-22,158.4199981689453,159.14999389648438,155.5500030517578,157.97999572753906,363400
2020-07-23,159.07000732421875,161.47999572753906,154.1300048828125,154.61000061035156,636100
2020-07-24,152.41000366210938,153.47000122070312,148.58999633789062,153.10000610351562,281300
2020-07-27,155.67999267578125,158.0500030517578,151.5399932861328,157.50999450683594,951800
2020-07-28,157.05999755859375,158.07000732421875,153.5399932861328,154.3300018310547,517500
2020-07-29,155.6699981689453,156.5399932861328,150.3699951171875,150.55999755859375,426400
2020-07-30,148.52000427246094,152.9499969482422,148.52000427246094,151.11000061035156,295600
2020-07-31,151.33999633789062,151.4199981689453,143.61000061035156,145.75999450683594,507300
2020-08-03,146.7899932861328,153.00999450683594,145.5800018310547,152.3000030517578,415600
2020-08-04,152.32000732421875,154.16000366210938,150.55999755859375,152.75999450683594,318900
2020-08-05,153.1300048828125,153.94000244140625,146.77000427246094,150.44000244140625,573900
2020-08-06,148.63999938964844,149.2100067138672,141.5,144.1199951171875,705500
2020-08-07,145.25999450683594,147.07000732421875,142.17999267578125,143.52999877929688,400600
2020-08-10,143.5,143.74000549316406,137.22000122070312,138.57000732421875,536500
2020-08-11,136.66000366210938,139.9600067138672,133.39999389648438,136.61000061035156,469900
2020-08-12,136.32000732421875,139.39999389648438,135.02000427246094,136.69000244140625,391600
2020-08-13,138.11000061035156,141.39999389648438,136.77999877929688,137.42999267578125,313900
2020-08-14,137.0500030517578,137.8300018310547,134.47999572753906,136.13999938964844,213300
2020-08-17,137.7899932861328,143.60000610351562,137.0,140.6999969482422,487900
2020-08-18,140.35000610351562,140.94000244140625,138.8300018310547,139.9199981689453,298900
2020-08-19,140.25999450683594,140.89999389648438,136.61000061035156,137.22000122070312,299000
2020-08-20,136.1699981689453,137.3699951171875,134.3699951171875,136.36000061035156,486800
2020-08-21,137.4199981689453,137.6699981689453,134.27999877929688,136.60000610351562,355400
2020-08-24,136.6199951171875,138.5800018310547,131.0399932861328,131.75,449400
2020-08-25,130.64999389648438,135.07000732421875,128.27000427246094,134.08999633789062,423100
2020-08-26,133.72999572753906,134.4499969482422,132.0500030517578,133.0500030517578,363200
2020-08-27,134.42999267578125,137.19000244140625,132.5500030517578,133.0500030517578,410600
2020-08-28,132.4199981689453,133.52999877929688,130.60000610351562,131.41000366210938,200600
2020-08-31,131.9199981689453,134.8699951171875,131.9199981689453,132.63999938964844,804400
2020-09-01,133.30999755859375,133.30999755859375,129.0399932861328,130.41000366210938,475400
2020-09-02,131.4600067138672,131.4600067138672,128.4199981689453,130.66000366210938,428600
2020-09-03,129.75,131.6300048828125,124.66999816894531,125.19000244140625,310900
2020-09-04,126.18000030517578,126.18000030517578,119.66999816894531,122.83000183105469,459400
2020-09-08,122.02999877929688,125.16999816894531,120.80999755859375,122.98999786376953,753600
2020-09-09,124.0999984741211,124.9000015258789,121.80999755859375,123.05999755859375,535600
2020-09-10,122.29000091552734,124.95999908447266,121.19000244140625,121.19000244140625,385700
2020-09-11,122.62000274658203,123.5,120.23999786376953,122.44000244140625,449000
2020-09-14,125.0,131.17999267578125,124.05999755859375,131.0,693400
2020-09-15,131.8800048828125,132.63999938964844,130.08999633789062,130.50999450683594,448500
2020-09-16,130.41000366210938,132.85000610351562,129.6999969482422,131.27999877929688,506700
2020-09-17,130.41000366210938,132.9600067138672,129.50999450683594,131.02000427246094,408500
2020-09-18,131.6699981689453,133.3000030517578,128.17999267578125,132.25999450683594,1476800
2020-09-21,131.82000732421875,137.14999389648438,129.60000610351562,130.9199981689453,560900
2020-09-22,130.72999572753906,134.17999267578125,129.11000061035156,133.63999938964844,465400
2020-09-23,133.91000366210938,136.07000732421875,132.2100067138672,134.5,458100
2020-09-24,132.8699951171875,134.1999969482422,130.8000030517578,133.33999633789062,428000
2020-09-25,134.1300048828125,138.8000030517578,132.3699951171875,138.30999755859375,635400
2020-09-28,139.16000366210938,140.0,137.1699981689453,139.80999755859375,352900
2020-09-29,140.0,145.25,138.66000366210938,145.00999450683594,501700
2020-09-30,144.1699981689453,147.0,142.3699951171875,145.60000610351562,548000
2020-10-01,146.6999969482422,148.75999450683594,143.3000030517578,143.74000549316406,558800
2020-10-02,141.83999633789062,143.72000122070312,135.24000549316406,135.67999267578125,614400
2020-10-05,136.2899932861328,142.27000427246094,136.2899932861328,142.0,494900
2020-10-06,142.00999450683594,146.75999450683594,142.00999450683594,143.25999450683594,366500
2020-10-07,144.02999877929688,146.5,142.5800018310547,145.39999389648438,386100
2020-10-08,146.8000030517578,147.75999450683594,144.80999755859375,146.0399932861328,247300
2020-10-09,145.86000061035156,147.97999572753906,145.19000244140625,147.0,275500
2020-10-12,148.0,148.0500030517578,145.08999633789062,147.0,313600
2020-10-13,147.0,148.74000549316406,144.75999450683594,146.66000366210938,267400
2020-10-14,147.36000061035156,147.99000549316406,143.86000061035156,143.91000366210938,252000
2020-10-15,142.52000427246094,145.72000122070312,141.3000030517578,143.94000244140625,302800
2020-10-16,144.1199951171875,148.07000732421875,144.1199951171875,145.39999389648438,338600
2020-10-19,144.94000244140625,145.39999389648438,139.52999877929688,140.63999938964844,535500
2020-10-20,141.9199981689453,143.50999450683594,140.41000366210938,141.4499969482422,346700
2020-10-21,141.36000061035156,143.41000366210938,135.92999267578125,136.47999572753906,359800
2020-10-22,136.49000549316406,140.66000366210938,133.77000427246094,134.3000030517578,480100
2020-10-23,134.75,134.75,130.72000122070312,131.83999633789062,528900
2020-10-26,130.0800018310547,132.0,126.70999908447266,128.6699981689453,473300
2020-10-27,128.52000427246094,130.8800048828125,126.06999969482422,126.81999969482422,522000
2020-10-28,125.58999633789062,126.8499984741211,123.23999786376953,124.87999725341797,447500
2020-10-29,124.93000030517578,125.37999725341797,121.55999755859375,123.31999969482422,547500
2020-10-30,122.80000305175781,124.5999984741211,119.29000091552734,122.97000122070312,733500
2020-11-02,124.36000061035156,126.2300033569336,122.0,124.91000366210938,479800
2020-11-03,125.0,130.42999267578125,125.0,129.0500030517578,360200
2020-11-04,133.4199981689453,140.83999633789062,132.47000122070312,139.49000549316406,891900
2020-11-05,143.55999755859375,144.6300048828125,136.3300018310547,137.86000061035156,742700
2020-11-06,136.02999877929688,137.83999633789062,126.2300033569336,130.72999572753906,957000
2020-11-09,133.6199951171875,134.6699981689453,126.66000366210938,127.4800033569336,605100
2020-11-10,127.19999694824219,127.63999938964844,124.58000183105469,125.05000305175781,844700
2020-11-11,126.62000274658203,130.69000244140625,123.1500015258789,129.08999633789062,740400
2020-11-12,129.74000549316406,133.8000030517578,129.74000549316406,132.44000244140625,472200
2020-11-13,133.35000610351562,136.6699981689453,132.6199951171875,135.50999450683594,725900
2020-11-16,136.00999450683594,136.00999450683594,128.50999450683594,131.0500030517578,463400
2020-11-17,130.9199981689453,131.0399932861328,127.72000122070312,129.3000030517578,391400
2020-11-18,130.0,130.22999572753906,125.04000091552734,125.44999694824219,678000
2020-11-19,126.62000274658203,126.62000274658203,122.66000366210938,123.80999755859375,689800
2020-11-20,123.81999969482422,125.30999755859375,122.91999816894531,124.69999694824219,425600
2020-11-23,125.0,125.5,120.83000183105469,123.0199966430664,493600
2020-11-24,125.69000244140625,128.0,123.02999877929688,125.66000366210938,872400
2020-11-25,127.43000030517578,128.0,123.68000030517578,125.44999694824219,512800
2020-11-27,125.87999725341797,130.2100067138672,125.63999938964844,129.86000061035156,265000
2020-11-30,130.30999755859375,132.25999450683594,129.0399932861328,129.91000366210938,824900
2020-12-01,130.77999877929688,134.4499969482422,130.64999389648438,132.27000427246094,457600
2020-12-02,131.9199981689453,131.9199981689453,127.69999694824219,129.47000122070312,356100
2020-12-03,130.0,132.8699951171875,129.67999267578125,131.1699981689453,299600
2020-12-04,130.6199951171875,132.07000732421875,127.25,129.55999755859375,320600
2020-12-07,129.74000549316406,130.6699981689453,126.0,126.80999755859375,312600
2020-12-08,127.06999969482422,128.2100067138672,125.3499984741211,128.0500030517578,346400
2020-12-09,127.51000213623047,127.58999633789062,121.9800033569336,124.04000091552734,530700
2020-12-10,124.04000091552734,127.30000305175781,123.47000122070312,126.05000305175781,349800
2020-12-11,126.41999816894531,130.39999389648438,126.26000213623047,129.64999389648438,493400
2020-12-14,131.6300048828125,135.3699951171875,131.00999450683594,132.69000244140625,529800
2020-12-15,134.07000732421875,136.63999938964844,133.0800018310547,135.6999969482422,417900
2020-12-16,136.0500030517578,139.49000549316406,134.7100067138672,138.32000732421875,584800
2020-12-17,139.92999267578125,139.92999267578125,136.4199981689453,138.64999389648438,601300
2020-12-18,140.0,142.61000061035156,136.8800048828125,142.38999938964844,1235300
2020-12-21,137.1199951171875,140.7899932861328,136.8300018310547,139.42999267578125,486500
2020-12-22,139.44000244140625,142.35000610351562,137.57000732421875,138.30999755859375,562200
2020-12-23,138.3000030517578,140.00999450683594,135.47000122070312,138.6199951171875,590000
2020-12-24,138.6199951171875,140.11000061035156,136.8000030517578,137.55999755859375,151000
2020-12-28,138.60000610351562,140.0,133.6699981689453,134.0800018310547,340000
2020-12-29,134.55999755859375,136.91000366210938,130.0,130.55999755859375,368100
2020-12-30,131.89999389648438,134.16000366210938,129.1699981689453,131.0399932861328,256900
2020-12-31,131.3300018310547,132.4199981689453,127.69000244140625,129.97000122070312,338700
2021-01-04,130.69000244140625,132.77999877929688,126.94000244140625,128.10000610351562,527600
2021-01-05,125.55999755859375,127.69999694824219,124.0,127.44999694824219,499700
2021-01-06,126.33000183105469,128.1300048828125,125.37999725341797,126.83000183105469,758500
2021-01-07,133.6199951171875,140.0,132.02999877929688,139.39999389648438,1072700
2021-01-08,138.72999572753906,147.0,137.72000122070312,146.66000366210938,829700
2021-01-11,148.55999755859375,157.38999938964844,146.4199981689453,156.6300048828125,1306400
2021-01-12,156.02999877929688,165.91000366210938,156.02999877929688,165.64999389648438,1559800
2021-01-13,165.64999389648438,175.41000366210938,163.9499969482422,170.92999267578125,2440800
2021-01-14,169.77999877929688,169.77999877929688,164.02000427246094,165.07000732421875,1280000
2021-01-15,165.35000610351562,171.00999450683594,165.35000610351562,166.36000061035156,711600
2021-01-19,167.8800048828125,171.0,167.02000427246094,168.41000366210938,637900
2021-01-20,169.64999389648438,173.0,167.00999450683594,170.97000122070312,1028000
2021-01-21,172.5399932861328,172.61000061035156,166.35000610351562,166.75,543700
2021-01-22,165.77999877929688,173.1999969482422,163.89999389648438,172.3800048828125,535000
2021-01-25,170.42999267578125,176.77999877929688,168.14999389648438,175.69000244140625,1158000
2021-01-26,174.14999389648438,178.41000366210938,169.16000366210938,170.02000427246094,539600
2021-01-27,168.5800018310547,168.88999938964844,152.50999450683594,155.38999938964844,1249200
2021-01-28,157.5,157.5,149.6300048828125,154.74000549316406,829800
2021-01-29,154.6300048828125,156.6699981689453,148.30999755859375,150.47999572753906,931700
2021-02-01,154.64999389648438,156.6199951171875,146.89999389648438,149.25,854700
2021-02-02,149.9199981689453,154.14999389648438,148.32000732421875,154.0500030517578,999000
2021-02-03,154.08999633789062,157.27000427246094,149.99000549316406,151.25,812500
2021-02-04,152.8000030517578,162.0,152.35000610351562,157.91000366210938,879000
2021-02-05,158.4199981689453,167.6999969482422,158.4199981689453,165.11000061035156,616400
2021-02-08,165.4600067138672,169.92999267578125,162.25,165.14999389648438,636100
2021-02-09,165.0,169.83999633789062,163.8699951171875,167.64999389648438,510200
2021-02-10,169.80999755859375,172.82000732421875,162.13999938964844,164.16000366210938,892100
2021-02-11,166.97999572753906,168.8800048828125,160.22999572753906,165.3800048828125,617500
2021-02-12,156.0,162.97000122070312,148.57000732421875,157.9199981689453,924700
2021-02-16,160.9199981689453,160.9199981689453,150.50999450683594,153.80999755859375,803000
2021-02-17,152.44000244140625,157.0,150.07000732421875,156.52999877929688,512400
2021-02-18,154.60000610351562,156.44000244140625,150.1699981689453,150.22999572753906,710800
2021-02-19,152.13999938964844,155.52999877929688,151.3300018310547,155.05999755859375,682700
2021-02-22,150.91000366210938,153.61000061035156,148.0,148.07000732421875,469600
2021-02-23,147.0,154.30999755859375,143.33999633789062,153.2100067138672,602200
2021-02-24,152.75,155.57000732421875,150.8300018310547,151.58999633789062,369000
2021-02-25,151.9199981689453,154.8000030517578,143.42999267578125,146.58999633789062,461600
2021-02-26,147.00999450683594,149.0,143.91000366210938,148.10000610351562,504700
2021-03-01,149.36000061035156,151.35000610351562,147.9499969482422,148.75,443300
2021-03-02,149.2899932861328,153.25,148.07000732421875,152.41000366210938,571900
2021-03-03,151.91000366210938,152.0,143.5399932861328,144.32000732421875,500700
2021-03-04,143.35000610351562,144.72000122070312,136.88999938964844,137.3699951171875,791000
2021-03-05,136.9499969482422,143.4199981689453,133.08999633789062,143.38999938964844,491300
2021-03-08,142.13999938964844,144.5,138.2899932861328,138.6199951171875,583800
2021-03-09,141.8800048828125,143.41000366210938,137.60000610351562,137.67999267578125,881300
2021-03-10,139.6300048828125,139.85000610351562,134.1199951171875,134.67999267578125,517000
2021-03-11,138.2100067138672,143.6999969482422,136.49000549316406,142.97999572753906,704300
2021-03-12,140.69000244140625,142.49000549316406,137.07000732421875,142.1999969482422,465900
2021-03-15,142.0,146.25,141.14999389648438,146.1199951171875,535800
2021-03-16,147.33999633789062,148.5399932861328,142.07000732421875,143.77999877929688,650700
2021-03-17,142.33999633789062,146.60000610351562,141.50999450683594,145.14999389648438,459400
2021-03-18,143.14999389648438,144.86000061035156,139.7899932861328,140.0399932861328,345300
2021-03-19,141.42999267578125,144.6199951171875,138.8800048828125,144.16000366210938,1046700
2021-03-22,143.57000732421875,146.8699951171875,140.6999969482422,144.14999389648438,643100
2021-03-23,143.3800048828125,143.63999938964844,137.8000030517578,138.66000366210938,405100
2021-03-24,139.3300018310547,140.5399932861328,134.00999450683594,134.6300048828125,464400
2021-03-25,133.3699951171875,135.74000549316406,130.27999877929688,135.24000549316406,637400
2021-03-26,134.47999572753906,136.38999938964844,133.02000427246094,136.25,252600
2021-03-29,135.9499969482422,136.72999572753906,133.61000061035156,133.8000030517578,320000
2021-03-30,132.66000366210938,137.55999755859375,130.52999877929688,135.1300048828125,359700
2021-03-31,137.3000030517578,142.27999877929688,136.55999755859375,141.19000244140625,539700
2021-04-01,143.1699981689453,145.16000366210938,140.49000549316406,141.80999755859375,325000
2021-04-05,143.1999969482422,144.92999267578125,141.1699981689453,142.64999389648438,399400
2021-04-06,141.14999389648438,143.91000366210938,141.02000427246094,142.00999450683594,411700
2021-04-07,141.36000061035156,143.0399932861328,140.02000427246094,140.6699981689453,336700
2021-04-08,143.2100067138672,144.5399932861328,141.10000610351562,142.5,347000
2021-04-09,141.94000244140625,142.30999755859375,137.10000610351562,138.22999572753906,419900
2021-04-12,137.0800018310547,137.8699951171875,134.08999633789062,135.02999877929688,522700
2021-04-13,136.00999450683594,137.0,133.1199951171875,136.22999572753906,477000
2021-04-14,137.39999389648438,140.3699951171875,136.17999267578125,138.30999755859375,566000
2021-04-15,139.75999450683594,142.7100067138672,138.72999572753906,139.02000427246094,428300
2021-04-16,139.58999633789062,140.05999755859375,137.38999938964844,138.8800048828125,768400
2021-04-19,138.33999633789062,140.82000732421875,136.08999633789062,137.39999389648438,492600
2021-04-20,131.75,136.91000366210938,131.75,136.02999877929688,508200
2021-04-21,136.94000244140625,138.47999572753906,134.1199951171875,137.52999877929688,241900
2021-04-22,136.4499969482422,140.41000366210938,134.6699981689453,137.77000427246094,370100
2021-04-23,138.58999633789062,140.47000122070312,135.6199951171875,136.72000122070312,328300
2021-04-26,137.77999877929688,143.35000610351562,135.97000122070312,142.89999389648438,683200
2021-04-27,142.13999938964844,144.05999755859375,140.75,141.3000030517578,541900
2021-04-28,140.99000549316406,144.99000549316406,139.07000732421875,143.52999877929688,454000
2021-04-29,145.0,147.97999572753906,137.52000427246094,139.69000244140625,731400
2021-04-30,139.11000061035156,144.4499969482422,139.11000061035156,140.63999938964844,430900
2021-05-03,140.47999572753906,140.61000061035156,134.22999572753906,135.33999633789062,554800
2021-05-04,134.63999938964844,135.69000244140625,130.4600067138672,131.57000732421875,644700
2021-05-05,131.63999938964844,133.2899932861328,129.13999938964844,132.6699981689453,613500
2021-05-06,132.0,134.0,128.7100067138672,132.10000610351562,630200
2021-05-07,133.44000244140625,135.49000549316406,130.75999450683594,131.3000030517578,325800
2021-05-10,131.27999877929688,131.27999877929688,127.22000122070312,128.6300048828125,397800
2021-05-11,126.44999694824219,133.35000610351562,125.08000183105469,132.41000366210938,497000
2021-05-12,131.27000427246094,135.24000549316406,131.07000732421875,133.36000061035156,440700
2021-05-13,134.2899932861328,134.9199981689453,127.72000122070312,132.9199981689453,609000
2021-05-14,133.67999267578125,137.64999389648438,131.5800018310547,135.6999969482422,457700
2021-05-17,135.2100067138672,136.69000244140625,134.05999755859375,135.88999938964844,262700
2021-05-18,135.38999938964844,138.44000244140625,134.22999572753906,135.14999389648438,241400
2021-05-19,133.24000549316406,137.24000549316406,133.02000427246094,134.92999267578125,442500
2021-05-20,135.25,140.67999267578125,132.4600067138672,140.10000610351562,512200
2021-05-21,140.6300048828125,142.0500030517578,138.97999572753906,140.05999755859375,471000
2021-05-24,141.33999633789062,141.55999755859375,138.13999938964844,138.27999877929688,343300
2021-05-25,139.35000610351562,140.38999938964844,138.0500030517578,139.39999389648438,504300
2021-05-26,140.74000549316406,141.5399932861328,138.27999877929688,138.8000030517578,569200
2021-05-27,139.58999633789062,142.25,136.85000610351562,140.22999572753906,553200
2021-05-28,140.9499969482422,144.72000122070312,139.85000610351562,141.99000549316406,490500
2021-06-01,142.22999572753906,145.14999389648438,141.11000061035156,144.27999877929688,591200
2021-06-02,143.86000061035156,145.24000549316406,142.16000366210938,142.85000610351562,761100
2021-06-03,141.82000732421875,148.58999633789062,140.38999938964844,147.2899932861328,556900
2021-06-04,147.42999267578125,148.0,144.02000427246094,145.60000610351562,413300
2021-06-07,145.8800048828125,150.85000610351562,144.4499969482422,150.4600067138672,847100
2021-06-08,152.0,153.25,149.97999572753906,151.0800018310547,470500
2021-06-09,152.25,157.5,151.30999755859375,157.41000366210938,653500
2021-06-10,158.00999450683594,163.2899932861328,156.85000610351562,163.25999450683594,655300
2021-06-11,161.75999450683594,165.3300018310547,161.75999450683594,165.02000427246094,712600
2021-06-14,165.4199981689453,167.3699951171875,164.0500030517578,166.66000366210938,821300
2021-06-15,166.5,168.77999877929688,165.49000549316406,166.5,981800
2021-06-16,166.4499969482422,168.3699951171875,164.94000244140625,168.3000030517578,709600
2021-06-17,167.9199981689453,172.52999877929688,167.9199981689453,172.25,629600
2021-06-18,171.0800018310547,177.52999877929688,169.97000122070312,176.88999938964844,1522800
2021-06-21,175.86000061035156,175.86000061035156,169.6999969482422,171.25999450683594,1060100
2021-06-22,171.39999389648438,173.1300048828125,168.50999450683594,172.9499969482422,721100
2021-06-23,171.82000732421875,175.75999450683594,171.82000732421875,174.6300048828125,530100
2021-06-24,176.30999755859375,176.97000122070312,172.86000061035156,173.67999267578125,790200
2021-06-25,174.1300048828125,176.75,172.64999389648438,175.38999938964844,914800
2021-06-28,155.13999938964844,168.33999633789062,154.02000427246094,166.1999969482422,2069600
2021-06-29,166.89999389648438,167.16000366210938,164.50999450683594,165.8699951171875,756200
2021-06-30,165.41000366210938,173.91000366210938,163.2899932861328,169.52000427246094,652000
2021-07-01,169.6999969482422,170.05999755859375,166.16000366210938,169.75,522400
2021-07-02,169.49000549316406,172.13999938964844,167.00999450683594,171.42999267578125,338900
2021-07-06,172.25999450683594,175.41000366210938,168.67999267578125,174.3800048828125,669500
2021-07-07,175.82000732421875,176.0,170.22000122070312,172.58999633789062,358100
2021-07-08,170.16000366210938,172.75,169.0,172.5,364100
2021-07-09,173.42999267578125,177.60000610351562,171.64999389648438,176.74000549316406,655900
2021-07-12,177.0,180.24000549316406,176.36000061035156,177.02999877929688,908100
2021-07-13,176.02999877929688,178.67999267578125,174.6699981689453,175.6300048828125,450600
2021-07-14,175.6300048828125,176.9499969482422,169.10000610351562,170.33999633789062,609300
2021-07-15,170.07000732421875,172.36000061035156,168.05999755859375,171.9499969482422,474900
2021-07-16,173.02000427246094,177.97000122070312,171.77999877929688,177.5399932861328,544300
2021-07-19,177.52000427246094,177.52999877929688,172.27999877929688,175.30999755859375,517900
2021-07-20,176.2899932861328,184.8300018310547,174.72999572753906,183.1699981689453,1395900
2021-07-21,184.0,184.0,178.30999755859375,180.08999633789062,718900
2021-07-22,180.08999633789062,182.52999877929688,178.22000122070312,181.80999755859375,768900
2021-07-23,182.0,183.47000122070312,180.08999633789062,182.41000366210938,514400
2021-07-26,182.1300048828125,182.92999267578125,178.08999633789062,178.11000061035156,270700
2021-07-27,176.8699951171875,177.91000366210938,172.80999755859375,176.58999633789062,350600
2021-07-28,176.72000122070312,182.44000244140625,174.5500030517578,182.10000610351562,354300
2021-07-29,182.0800018310547,184.4499969482422,180.5,181.8300018310547,345700
2021-07-30,180.4199981689453,181.6199951171875,178.1999969482422,178.94000244140625,409200
2021-08-02,178.3000030517578,179.97000122070312,175.86000061035156,177.9600067138672,448400
2021-08-03,179.13999938964844,180.0,174.14999389648438,178.80999755859375,986000
2021-08-04,177.24000549316406,186.47999572753906,175.6999969482422,183.44000244140625,800500
2021-08-05,183.8000030517578,194.27999877929688,183.32000732421875,193.89999389648438,972700
2021-08-06,192.8800048828125,199.91000366210938,191.3000030517578,195.22999572753906,815800
2021-08-09,193.5500030517578,201.64999389648438,192.99000549316406,200.25,1291900
2021-08-10,201.9600067138672,208.9499969482422,198.9600067138672,207.72999572753906,979200
2021-08-11,206.89999389648438,209.72999572753906,200.8699951171875,202.85000610351562,1169200
2021-08-12,203.5,204.91000366210938,195.0,200.9199981689453,450900
2021-08-13,199.50999450683594,202.25999450683594,195.52999877929688,196.5399932861328,865800
2021-08-16,196.3000030517578,198.7100067138672,193.35000610351562,196.77999877929688,663400
2021-08-17,195.7100067138672,202.33999633789062,193.85000610351562,200.25,586800
2021-08-18,201.77000427246094,201.77000427246094,197.50999450683594,197.52999877929688,475100
2021-08-19,196.44000244140625,201.0,195.0,196.99000549316406,379600
2021-08-20,198.42999267578125,201.32000732421875,196.1199951171875,197.77999877929688,973700
2021-08-23,198.72000122070312,201.49000549316406,196.60000610351562,198.39999389648438,911100
2021-08-24,199.00999450683594,202.5800018310547,196.0800018310547,201.89999389648438,299000
2021-08-25,201.17999267578125,205.38999938964844,198.6999969482422,204.9199981689453,365200
2021-08-26,205.07000732421875,207.25,202.3800048828125,202.38999938964844,335800
2021-08-27,202.08999633789062,208.5500030517578,201.9600067138672,203.92999267578125,376800
2021-08-30,204.8000030517578,208.32000732421875,203.11000061035156,203.50999450683594,467300
2021-08-31,204.4499969482422,205.69000244140625,200.3300018310547,201.42999267578125,806900
2021-09-01,200.72000122070312,201.67999267578125,196.55999755859375,197.0399932861328,587900
2021-09-02,198.99000549316406,202.77000427246094,197.02999877929688,200.17999267578125,540800
2021-09-03,199.6699981689453,200.4199981689453,197.36000061035156,197.4600067138672,321000
2021-09-07,197.67999267578125,197.67999267578125,188.00999450683594,188.27000427246094,656100
2021-09-08,186.64999389648438,188.8800048828125,184.2100067138672,186.30999755859375,324800
2021-09-09,187.0,190.16000366210938,186.91000366210938,189.60000610351562,349600
2021-09-10,190.4199981689453,192.44000244140625,188.42999267578125,189.5500030517578,374600
2021-09-13,190.5500030517578,190.5500030517578,183.0,185.7899932861328,496100
2021-09-14,185.32000732421875,189.8699951171875,184.7100067138672,187.97000122070312,401700
2021-09-15,187.47000122070312,190.0,186.24000549316406,187.47999572753906,417500
2021-09-16,189.10000610351562,191.86000061035156,185.97000122070312,190.1999969482422,323900
2021-09-17,190.42999267578125,191.85000610351562,185.41000366210938,190.33999633789062,1187000
2021-09-20,187.97000122070312,188.16000366210938,181.9600067138672,183.4600067138672,575000
2021-09-21,184.5399932861328,187.10000610351562,183.69000244140625,184.14999389648438,761800
2021-09-22,185.2100067138672,185.4199981689453,181.25999450683594,182.2100067138672,1042300
2021-09-23,183.49000549316406,187.75,180.64999389648438,186.9499969482422,292600
2021-09-24,185.89999389648438,189.0800018310547,185.39999389648438,187.39999389648438,228300
2021-09-27,187.1300048828125,194.47000122070312,181.39999389648438,193.85000610351562,799600
2021-09-28,180.27000427246094,184.27000427246094,174.38999938964844,177.0800018310547,1247400
2021-09-29,178.52999877929688,182.66000366210938,177.0,177.4499969482422,388200
2021-09-30,177.83999633789062,191.41000366210938,177.83999633789062,188.80999755859375,773000
2021-10-01,188.4199981689453,193.88999938964844,186.5500030517578,192.67999267578125,400300
2021-10-04,195.0,198.0500030517578,193.00999450683594,195.02000427246094,606700
2021-10-05,195.33999633789062,199.69000244140625,195.25,198.35000610351562,394800
2021-10-06,196.0399932861328,201.49000549316406,196.0399932861328,201.0800018310547,555600
2021-10-07,201.8300018310547,204.94000244140625,198.85000610351562,202.91000366210938,307400
2021-10-08,203.4499969482422,206.83999633789062,202.07000732421875,203.6999969482422,313600
2021-10-11,203.8699951171875,206.22999572753906,202.47999572753906,204.52999877929688,222200
2021-10-12,206.3800048828125,206.50999450683594,202.49000549316406,203.44000244140625,402300
2021-10-13,204.0,206.27999877929688,200.8000030517578,203.88999938964844,317400
2021-10-14,207.0,212.0,205.27999877929688,209.2899932861328,455200
2021-10-15,210.0,210.19000244140625,207.3699951171875,208.55999755859375,404900
2021-10-18,208.86000061035156,208.86000061035156,202.3000030517578,203.89999389648438,332500
2021-10-19,203.5800018310547,207.14999389648438,201.27999877929688,206.58999633789062,259700
2021-10-20,208.30999755859375,208.80999755859375,203.1699981689453,203.82000732421875,279700
2021-10-21,204.4600067138672,205.2899932861328,201.86000061035156,204.3300018310547,237500
2021-10-22,205.1699981689453,205.1699981689453,198.36000061035156,198.61000061035156,481300
2021-10-25,198.0,202.75,195.99000549316406,199.6699981689453,398400
2021-10-26,199.67999267578125,200.0,196.57000732421875,197.7100067138672,376300
2021-10-27,197.47000122070312,197.94000244140625,190.19000244140625,191.16000366210938,769200
2021-10-28,169.07000732421875,172.4600067138672,156.00999450683594,162.13999938964844,2766300
2021-10-29,161.1199951171875,164.36000061035156,154.82000732421875,159.55999755859375,1466200
2021-11-01,160.94000244140625,168.6999969482422,160.1300048828125,166.36000061035156,807800
2021-11-02,167.52999877929688,169.58999633789062,163.8800048828125,167.64999389648438,596900
2021-11-03,167.00999450683594,173.35000610351562,165.41000366210938,172.8699951171875,947600
2021-11-04,172.4600067138672,185.72000122070312,172.4600067138672,185.5500030517578,1039400
2021-11-05,185.8800048828125,188.22000122070312,181.4600067138672,187.25,710000
2021-11-08,188.47000122070312,189.86000061035156,183.27999877929688,187.97000122070312,592800
2021-11-09,189.0,189.0,181.99000549316406,183.9199981689453,471500
2021-11-10,183.10000610351562,186.33999633789062,176.00999450683594,176.25,424800
2021-11-11,177.24000549316406,181.8800048828125,172.67999267578125,173.0500030517578,532300
2021-11-12,174.0500030517578,174.74000549316406,169.89999389648438,170.8699951171875,603800
2021-11-15,169.74000549316406,174.60000610351562,169.27000427246094,173.30999755859375,571300
2021-11-16,172.7899932861328,174.64999389648438,169.77999877929688,172.94000244140625,305700
2021-11-17,171.6999969482422,173.63999938964844,167.44000244140625,172.72999572753906,483800
2021-11-18,182.2899932861328,189.69000244140625,178.50999450683594,178.97999572753906,1716200
2021-11-19,174.72000122070312,182.32000732421875,172.57000732421875,181.0,645400
2021-11-22,188.99000549316406,195.0,186.02000427246094,187.00999450683594,1367000
2021-11-23,188.0,189.36000061035156,180.9600067138672,187.14999389648438,565000
2021-11-24,187.58999633789062,189.0399932861328,184.00999450683594,188.8000030517578,273200
2021-11-26,188.8000030517578,192.97999572753906,185.64999389648438,188.52999877929688,341300
2021-11-29,189.75,190.24000549316406,180.3800048828125,180.74000549316406,417900
2021-11-30,181.52999877929688,185.3699951171875,179.0800018310547,183.8000030517578,844500
2021-12-01,183.19000244140625,186.27000427246094,179.63999938964844,179.92999267578125,371400
2021-12-02,179.42999267578125,184.44000244140625,178.5,182.85000610351562,430700
2021-12-03,183.57000732421875,185.5399932861328,170.25,171.36000061035156,640100
2021-12-06,170.0,177.6199951171875,169.22000122070312,177.0,581700
2021-12-07,180.11000061035156,183.35000610351562,176.55999755859375,180.27999877929688,1107400
2021-12-08,181.22999572753906,183.9499969482422,176.47000122070312,176.9199981689453,731900
2021-12-09,177.44000244140625,177.99000549316406,169.89999389648438,172.47000122070312,1133800
2021-12-10,172.97000122070312,179.25,172.3000030517578,173.64999389648438,394400
2021-12-13,175.5399932861328,187.67999267578125,174.25999450683594,186.4199981689453,891100
2021-12-14,186.27000427246094,190.05999755859375,183.11000061035156,185.72999572753906,658500
2021-12-15,185.72999572753906,194.10000610351562,184.75,191.05999755859375,760100
2021-12-16,186.57000732421875,190.5399932861328,180.8800048828125,184.8800048828125,560500
2021-12-17,183.89999389648438,195.8000030517578,180.0,194.57000732421875,957600
2021-12-20,195.19000244140625,199.5,190.52000427246094,198.2899932861328,1526200
2021-12-21,199.0,199.8800048828125,196.2899932861328,199.58999633789062,1174900
2021-12-22,189.1300048828125,193.75,184.02000427246094,187.3800048828125,1240000
2021-12-23,189.17999267578125,196.3000030517578,185.94000244140625,194.35000610351562,390400
2021-12-27,190.0,190.0,159.11000061035156,161.11000061035156,4531500
2021-12-28,161.42999267578125,171.99000549316406,161.11000061035156,168.6999969482422,1207100
2021-12-29,169.89999389648438,170.36000061035156,165.27000427246094,170.0800018310547,582900
2021-12-30,169.74000549316406,174.5,168.97000122070312,171.02999877929688,676900
2021-12-31,171.6199951171875,175.32000732421875,169.5800018310547,169.5800018310547,381800
2022-01-03,171.05999755859375,174.0,165.5800018310547,173.91000366210938,993200
2022-01-04,172.0500030517578,174.66000366210938,161.5800018310547,165.22999572753906,833100
2022-01-05,161.57000732421875,163.27999877929688,154.58999633789062,155.08999633789062,886800
2022-01-06,156.19000244140625,156.19000244140625,146.30999755859375,151.0,1122400
2022-01-07,151.0,153.3000030517578,147.41000366210938,148.1300048828125,594200
2022-01-10,146.16000366210938,150.1699981689453,142.50999450683594,150.16000366210938,841200
2022-01-11,151.11000061035156,152.1199951171875,146.3300018310547,148.02999877929688,674100
2022-01-12,146.88999938964844,149.47000122070312,144.00999450683594,147.5399932861328,750400
2022-01-13,147.47000122070312,150.82000732421875,144.97000122070312,148.0,606300
2022-01-14,147.77999877929688,152.4199981689453,142.69000244140625,148.5,457100
2022-01-18,145.64999389648438,147.00999450683594,138.61000061035156,139.19000244140625,647500
2022-01-19,141.27000427246094,144.17999267578125,137.69000244140625,138.6199951171875,475000
2022-01-20,146.16000366210938,146.44000244140625,137.89999389648438,138.30999755859375,576300
2022-01-21,130.1999969482422,137.9199981689453,129.85000610351562,136.41000366210938,1164700
2022-01-24,132.88999938964844,136.97999572753906,128.1300048828125,136.52999877929688,986600
2022-01-25,135.5399932861328,136.44000244140625,130.4600067138672,130.94000244140625,806300
2022-01-26,133.5800018310547,136.75999450683594,129.8699951171875,130.1199951171875,774000
2022-01-27,130.52999877929688,131.99000549316406,126.88999938964844,127.18000030517578,904400
2022-01-28,129.05999755859375,132.55999755859375,125.0,132.08999633789062,929800
2022-01-31,132.5800018310547,137.77999877929688,132.5800018310547,137.60000610351562,1183700
2022-02-01,138.13999938964844,146.25999450683594,138.08999633789062,144.92999267578125,1137500
2022-02-02,144.6699981689453,145.97999572753906,143.3800048828125,145.25999450683594,670600
2022-02-03,145.0399932861328,147.2899932861328,141.27999877929688,142.50999450683594,469400
2022-02-04,141.58999633789062,146.38999938964844,140.66000366210938,145.4199981689453,670000
2022-02-07,145.66000366210938,149.77000427246094,145.1999969482422,148.64999389648438,489500
2022-02-08,147.41000366210938,149.39999389648438,144.25999450683594,147.63999938964844,695500
2022-02-09,149.13999938964844,151.57000732421875,146.5500030517578,151.39999389648438,779800
2022-02-10,148.14999389648438,157.08999633789062,147.57000732421875,150.86000061035156,896300
2022-02-11,149.27999877929688,154.4499969482422,148.07000732421875,150.75999450683594,972700
2022-02-14,150.75999450683594,151.14999389648438,147.6699981689453,148.66000366210938,944800
2022-02-15,150.02000427246094,153.77000427246094,149.66000366210938,153.3000030517578,580100
2022-02-16,153.2899932861328,153.64999389648438,149.74000549316406,153.27999877929688,333500
2022-02-17,152.7100067138672,152.97000122070312,149.66000366210938,149.9499969482422,722700
2022-02-18,150.49000549316406,151.42999267578125,145.69000244140625,147.5,739000
2022-02-22,146.7899932861328,149.05999755859375,145.30999755859375,146.80999755859375,951600
2022-02-23,148.42999267578125,149.30999755859375,145.92999267578125,147.47000122070312,991300
2022-02-24,144.91000366210938,152.97000122070312,143.3000030517578,152.88999938964844,1245300
2022-02-25,152.1199951171875,155.10000610351562,150.2100067138672,155.0,928900
2022-02-28,154.17999267578125,158.3000030517578,150.5800018310547,157.85000610351562,786400
2022-03-01,158.8800048828125,164.39999389648438,157.32000732421875,162.50999450683594,922500
2022-03-02,162.13999938964844,163.97999572753906,159.52999877929688,163.1999969482422,427100
2022-03-03,164.50999450683594,167.67999267578125,163.74000549316406,165.07000732421875,1189200
2022-03-04,164.22000122070312,166.83999633789062,160.6300048828125,164.44000244140625,1516200
2022-03-07,163.75,165.2100067138672,161.8699951171875,163.0,756000
2022-03-08,160.22000122070312,166.07000732421875,160.22000122070312,162.0,1007300
2022-03-09,162.58999633789062,165.3300018310547,160.97999572753906,162.22999572753906,926700
2022-03-10,161.50999450683594,163.9600067138672,156.60000610351562,160.55999755859375,773000
2022-03-11,161.24000549316406,161.99000549316406,153.8699951171875,154.9600067138672,602300
2022-03-14,154.82000732421875,156.39999389648438,150.14999389648438,151.8000030517578,726700
2022-03-15,152.02000427246094,153.08999633789062,149.0,152.9199981689453,593400
2022-03-16,154.55999755859375,158.99000549316406,153.02000427246094,158.97000122070312,539700
2022-03-17,162.0,164.22999572753906,160.14999389648438,163.0800018310547,816700
2022-03-18,164.72999572753906,166.42999267578125,163.35000610351562,165.25,1035400
2022-03-21,164.1699981689453,166.0,161.75,162.42999267578125,673900
2022-03-22,163.57000732421875,164.13999938964844,161.22000122070312,163.8300018310547,729900
2022-03-23,162.8699951171875,164.5,161.91000366210938,162.35000610351562,612600
2022-03-24,164.25999450683594,164.25999450683594,160.58999633789062,163.6999969482422,865300
2022-03-25,165.0,165.0,161.36000061035156,163.80999755859375,539700
2022-03-28,163.4600067138672,164.1300048828125,158.85000610351562,161.64999389648438,664700
2022-03-29,163.6300048828125,166.74000549316406,163.57000732421875,166.74000549316406,744300
2022-03-30,167.41000366210938,169.8699951171875,165.02000427246094,165.24000549316406,553400
2022-03-31,166.55999755859375,168.57000732421875,163.0500030517578,163.2899932861328,646100
2022-04-01,166.41000366210938,180.35000610351562,164.00999450683594,169.2899932861328,1789100
2022-04-04,167.25999450683594,167.69000244140625,160.4600067138672,161.77000427246094,1507600
2022-04-05,161.25,165.97999572753906,159.47000122070312,159.91000366210938,661400
2022-04-06,158.02000427246094,160.39999389648438,157.1999969482422,158.47000122070312,736200
2022-04-07,157.9499969482422,168.0399932861328,157.66000366210938,162.25,1047500
2022-04-08,163.0,168.47999572753906,162.99000549316406,163.4199981689453,686300
2022-04-11,163.8000030517578,165.27999877929688,157.17999267578125,157.42999267578125,610100
2022-04-12,158.4600067138672,165.14999389648438,157.7899932861328,159.5800018310547,956100
2022-04-13,160.7899932861328,168.58999633789062,158.80999755859375,168.4600067138672,579000
2022-04-14,168.42999267578125,170.0399932861328,167.3000030517578,167.33999633789062,458700
2022-04-18,166.16000366210938,166.74000549316406,155.85000610351562,156.67999267578125,654800
2022-04-19,157.47999572753906,161.63999938964844,156.99000549316406,161.1999969482422,638300
2022-04-20,164.27999877929688,168.32000732421875,160.47999572753906,167.9499969482422,528200
2022-04-21,168.72999572753906,171.83999633789062,168.3000030517578,168.75,878100
2022-04-22,168.33999633789062,169.05999755859375,166.42999267578125,167.0,784100
2022-04-25,161.11000061035156,164.3300018310547,157.35000610351562,162.07000732421875,900300
2022-04-26,160.14999389648438,161.11000061035156,154.5800018310547,155.0,977200
2022-04-27,155.74000549316406,157.6699981689453,153.88999938964844,154.9199981689453,1047600
2022-04-28,150.36000061035156,151.30999755859375,138.52000427246094,143.16000366210938,1893100
2022-04-29,142.0399932861328,143.75,132.4499969482422,133.42999267578125,1428600
2022-05-02,131.58999633789062,139.14999389648438,131.58999633789062,139.0500030517578,843900
2022-05-03,140.1699981689453,143.27999877929688,139.4499969482422,142.88999938964844,691500
2022-05-04,143.72000122070312,144.97999572753906,138.72999572753906,143.42999267578125,942600
2022-05-05,142.74000549316406,142.74000549316406,134.50999450683594,136.74000549316406,791800
2022-05-06,135.16000366210938,136.5,132.1300048828125,134.75,596500
2022-05-09,132.11000061035156,132.2100067138672,120.16000366210938,122.5199966430664,1416200
2022-05-10,126.20999908447266,131.05999755859375,124.33999633789062,128.17999267578125,1013200
2022-05-11,126.47000122070312,129.16000366210938,119.58000183105469,120.41999816894531,944300
2022-05-12,119.30000305175781,123.13999938964844,117.58000183105469,121.33000183105469,1047500
2022-05-13,124.01000213623047,128.77000427246094,124.0,126.47000122070312,740300
2022-05-16,125.73999786376953,127.91000366210938,123.2699966430664,124.87000274658203,939600
2022-05-17,127.41000366210938,130.10000610351562,125.66000366210938,129.30999755859375,724200
2022-05-18,126.44000244140625,130.89999389648438,125.5199966430664,128.30999755859375,660900
2022-05-19,128.47000122070312,131.35000610351562,127.33999633789062,129.36000061035156,744100
2022-05-20,129.82000732421875,133.1300048828125,129.22000122070312,132.27000427246094,1168800
2022-05-23,132.07000732421875,133.2899932861328,128.30999755859375,129.5800018310547,910300
2022-05-24,128.58999633789062,128.58999633789062,124.80000305175781,127.05000305175781,536400
2022-05-25,126.66999816894531,127.83000183105469,124.83000183105469,126.75,916600
2022-05-26,127.19000244140625,129.05999755859375,125.0199966430664,125.5999984741211,330300
2022-05-27,125.37000274658203,127.91999816894531,121.36000061035156,127.7699966430664,557800
2022-05-31,127.55999755859375,127.69999694824219,122.5,125.80000305175781,1006100
2022-06-01,126.01000213623047,129.2899932861328,122.9000015258789,123.05000305175781,489100
2022-06-02,122.55999755859375,125.58999633789062,120.43000030517578,125.5,522600
2022-06-03,124.98999786376953,131.8000030517578,124.79000091552734,131.52000427246094,647900
2022-06-06,133.11000061035156,134.07000732421875,130.22999572753906,131.6300048828125,1348100
2022-06-07,131.4499969482422,134.2899932861328,130.27000427246094,134.00999450683594,737900
2022-06-08,133.85000610351562,141.5399932861328,132.9499969482422,139.39999389648438,842800
2022-06-09,138.39999389648438,139.33999633789062,134.5500030517578,135.0,1076900
2022-06-10,133.11000061035156,134.10000610351562,130.2899932861328,132.11000061035156,834100
2022-06-13,127.4000015258789,129.9199981689453,122.56999969482422,127.69999694824219,1080400
2022-06-14,128.74000549316406,137.0800018310547,128.6199951171875,133.52000427246094,1303500
2022-06-15,133.4600067138672,137.30999755859375,133.14999389648438,135.4499969482422,1002500
2022-06-16,131.19000244140625,135.0800018310547,128.8000030517578,134.82000732421875,876800
2022-06-17,135.8300018310547,139.3699951171875,134.77000427246094,137.08999633789062,1308600
2022-06-21,138.72000122070312,141.25,138.35000610351562,139.02000427246094,1059800
2022-06-22,137.36000061035156,142.60000610351562,135.2100067138672,141.55999755859375,877000
2022-06-23,142.50999450683594,146.42999267578125,137.82000732421875,146.3000030517578,825700
2022-06-24,147.67999267578125,148.25,144.33999633789062,147.5,1629100
2022-06-27,144.47000122070312,146.64999389648438,141.5500030517578,146.49000549316406,1198000
2022-06-28,146.13999938964844,147.47999572753906,139.50999450683594,142.1999969482422,1716800
2022-06-29,142.22999572753906,146.00999450683594,140.00999450683594,145.42999267578125,441000
2022-06-30,144.27000427246094,147.52999877929688,143.08999633789062,145.85000610351562,837700
2022-07-01,145.0,148.50999450683594,144.17999267578125,148.25,568300
2022-07-05,146.9600067138672,151.22000122070312,145.05999755859375,150.72999572753906,800200
2022-07-06,149.8699951171875,153.00999450683594,149.52999877929688,150.0,711500
2022-07-07,149.61000061035156,154.0,149.3300018310547,153.4199981689453,492500
2022-07-08,151.7100067138672,153.02000427246094,150.10000610351562,152.49000549316406,577600
2022-07-11,152.3699951171875,153.2899932861328,150.22999572753906,150.91000366210938,585700
2022-07-12,149.75,149.89999389648438,143.5500030517578,145.85000610351562,781800
2022-07-13,143.44000244140625,147.57000732421875,140.94000244140625,142.6999969482422,708100
2022-07-14,141.0399932861328,142.60000610351562,138.2899932861328,138.5399932861328,739300
2022-07-15,138.16000366210938,146.39999389648438,138.0399932861328,145.38999938964844,994200
2022-07-18,145.52999877929688,147.74000549316406,140.0,140.63999938964844,556600
2022-07-19,143.02000427246094,145.86000061035156,141.58999633789062,145.72000122070312,442900
2022-07-20,146.6300048828125,149.72000122070312,144.89999389648438,146.55999755859375,436600
2022-07-21,146.55999755859375,149.13999938964844,146.4199981689453,147.1999969482422,425700
2022-07-22,148.50999450683594,148.50999450683594,143.00999450683594,143.2100067138672,550600
2022-07-25,143.0,143.14999389648438,139.58999633789062,141.1999969482422,474100
2022-07-26,141.9600067138672,142.88999938964844,137.02000427246094,140.0,674500
2022-07-27,140.0500030517578,143.66000366210938,137.0,141.97000122070312,779000
2022-07-28,137.0,145.27999877929688,135.4600067138672,143.52000427246094,542400
2022-07-29,143.0,143.92999267578125,139.4199981689453,142.0399932861328,609500
2022-08-01,141.82000732421875,143.91000366210938,138.66000366210938,139.9499969482422,438200
2022-08-02,140.2899932861328,142.86000061035156,138.17999267578125,141.97000122070312,317200
2022-08-03,210.0,220.9199981689453,198.0,212.00999450683594,8549500
2022-08-04,189.42999267578125,226.0,188.8800048828125,224.0500030517578,3413900
2022-08-05,224.00999450683594,226.0,213.47999572753906,218.5800018310547,1356700
2022-08-08,216.07000732421875,231.52999877929688,216.07000732421875,230.74000549316406,2286500
2022-08-09,230.35000610351562,231.5,222.55999755859375,223.3699951171875,1117900
2022-08-10,225.3300018310547,233.8800048828125,224.39999389648438,232.0,969800
2022-08-11,231.89999389648438,234.50999450683594,228.0,229.38999938964844,736900
2022-08-12,229.38999938964844,236.8000030517578,228.02999877929688,233.85000610351562,619800
2022-08-15,226.16000366210938,233.22000122070312,225.0,231.00999450683594,731900
2022-08-16,232.5500030517578,234.97999572753906,227.77999877929688,228.14999389648438,700500
2022-08-17,226.08999633789062,226.9600067138672,222.24000549316406,223.1300048828125,518300
2022-08-18,223.97000122070312,224.85000610351562,221.0,223.4499969482422,466900
2022-08-19,222.25,222.25,212.42999267578125,215.97000122070312,881800
2022-08-22,216.02000427246094,221.27000427246094,216.02000427246094,217.91000366210938,892100
2022-08-23,216.5800018310547,220.42999267578125,213.14999389648438,216.88999938964844,749900
2022-08-24,217.83999633789062,224.14999389648438,216.3300018310547,221.0,664700
2022-08-25,222.05999755859375,222.05999755859375,213.22000122070312,213.9199981689453,795700
2022-08-26,217.6699981689453,218.69000244140625,209.52999877929688,210.94000244140625,1589300
2022-08-29,209.75,212.6999969482422,206.1199951171875,209.02999877929688,753800
2022-08-30,209.55999755859375,211.0,207.5399932861328,209.97000122070312,791500
2022-08-31,209.94000244140625,212.0,205.97000122070312,206.6699981689453,705700
2022-09-01,206.72999572753906,211.82000732421875,204.13999938964844,211.25,757100
2022-09-02,210.97000122070312,213.64999389648438,204.22999572753906,205.4499969482422,644400
2022-09-06,204.39999389648438,204.85000610351562,199.38999938964844,201.25999450683594,981300
2022-09-07,201.49000549316406,209.13999938964844,200.25,208.86000061035156,1262600
2022-09-08,205.3699951171875,227.16000366210938,203.86000061035156,226.3000030517578,2017800
2022-09-09,219.0399932861328,228.0500030517578,218.72000122070312,223.27000427246094,712700
2022-09-12,214.88999938964844,216.0,210.19000244140625,212.0,2778600
2022-09-13,208.25,209.3800048828125,205.02000427246094,206.58999633789062,2288700
2022-09-14,207.27999877929688,209.14999389648438,203.00999450683594,208.27999877929688,1232300
2022-09-15,206.39999389648438,210.86000061035156,202.60000610351562,208.47999572753906,778700
2022-09-16,207.58999633789062,213.05999755859375,205.85000610351562,213.0,1559300
2022-09-19,210.9199981689453,216.05999755859375,208.08999633789062,216.0,952300
2022-09-20,216.0,219.6300048828125,210.83999633789062,212.00999450683594,625600
2022-09-21,212.8800048828125,214.33999633789062,206.13999938964844,206.38999938964844,472700
2022-09-22,205.2899932861328,205.2899932861328,200.0,202.7100067138672,634100
2022-09-23,202.44000244140625,203.91000366210938,198.41000366210938,200.77999877929688,544900
2022-09-26,200.4199981689453,204.52000427246094,197.1999969482422,197.38999938964844,715100
2022-09-27,201.3300018310547,204.9499969482422,200.64999389648438,202.61000061035156,806800
2022-09-28,205.5800018310547,211.5,205.5800018310547,210.75999450683594,1016100
2022-09-29,210.82000732421875,211.10000610351562,206.2100067138672,209.38999938964844,1073900
2022-09-30,208.16000366210938,216.88999938964844,199.11000061035156,200.16000366210938,1684600
2022-10-03,205.10000610351562,206.92999267578125,194.00999450683594,196.7899932861328,1414200
2022-10-04,199.27000427246094,201.27000427246094,192.4199981689453,201.24000549316406,1813000
2022-10-05,199.80999755859375,202.72000122070312,195.19000244140625,201.02000427246094,1116700
2022-10-06,199.89999389648438,202.57000732421875,198.60000610351562,202.3699951171875,815000
2022-10-07,201.0,202.52999877929688,194.9600067138672,195.80999755859375,844400
2022-10-10,194.4600067138672,195.17999267578125,186.55999755859375,186.82000732421875,1341200
2022-10-11,187.16000366210938,189.6300048828125,182.80999755859375,186.67999267578125,1072800
2022-10-12,186.3300018310547,187.02999877929688,183.9600067138672,185.11000061035156,583100
2022-10-13,182.27999877929688,191.97999572753906,181.64999389648438,191.75999450683594,2252100
2022-10-14,193.13999938964844,195.77000427246094,185.25999450683594,185.52999877929688,705900
2022-10-17,186.55999755859375,195.6699981689453,186.55999755859375,195.08999633789062,604300
2022-10-18,195.02000427246094,197.36000061035156,192.7100067138672,194.0500030517578,654900
2022-10-19,192.8800048828125,194.49000549316406,190.6999969482422,192.0,769200
2022-10-20,191.39999389648438,197.99000549316406,190.39999389648438,192.97999572753906,670300
2022-10-21,194.00999450683594,199.8300018310547,193.10000610351562,198.8800048828125,968700
2022-10-24,198.3300018310547,199.1300048828125,191.49000549316406,195.85000610351562,1425500
2022-10-25,196.08999633789062,201.07000732421875,195.8000030517578,198.55999755859375,698800
2022-10-26,199.5800018310547,203.24000549316406,197.8300018310547,201.02000427246094,723500
2022-10-27,197.5,199.99000549316406,190.42999267578125,194.0,2286200
2022-10-28,195.47000122070312,204.97000122070312,194.99000549316406,204.50999450683594,979500
2022-10-31,203.3800048828125,209.97000122070312,202.97000122070312,207.25999450683594,771400
2022-11-01,209.4600067138672,214.75999450683594,206.99000549316406,213.1199951171875,646900
2022-11-02,213.30999755859375,219.77000427246094,210.1999969482422,214.35000610351562,663000
2022-11-03,210.6300048828125,220.3300018310547,210.6300048828125,215.72000122070312,1338400
2022-11-04,215.41000366210938,215.41000366210938,203.19000244140625,208.33999633789062,749500
2022-11-07,208.74000549316406,210.3699951171875,204.30999755859375,204.92999267578125,487400
2022-11-08,205.11000061035156,206.9499969482422,203.08999633789062,204.75999450683594,1081300
2022-11-09,205.0,205.0,197.22000122070312,197.94000244140625,622800
2022-11-10,202.7899932861328,214.57000732421875,202.2100067138672,212.4499969482422,861300
2022-11-11,212.4499969482422,216.52000427246094,209.57000732421875,216.3699951171875,819400
2022-11-14,217.05999755859375,219.1699981689453,213.47000122070312,213.47999572753906,516800
2022-11-15,217.42999267578125,218.9499969482422,212.38999938964844,214.2899932861328,513700
2022-11-16,214.5399932861328,215.67999267578125,210.6699981689453,211.99000549316406,460500
2022-11-17,212.83999633789062,212.83999633789062,206.50999450683594,209.1199951171875,419500
2022-11-18,212.00999450683594,219.02999877929688,210.75,217.36000061035156,670100
2022-11-21,217.8300018310547,222.58999633789062,204.3800048828125,206.64999389648438,991500
2022-11-22,206.30999755859375,212.69000244140625,205.0,209.41000366210938,523900
2022-11-23,209.99000549316406,214.6699981689453,207.4600067138672,208.49000549316406,377400
2022-11-25,207.88999938964844,214.25999450683594,206.36000061035156,212.72000122070312,356500
2022-11-28,213.0800018310547,217.33999633789062,208.08999633789062,209.1999969482422,808000
2022-11-29,209.5,212.6999969482422,203.52999877929688,204.7899932861328,516400
2022-11-30,207.2100067138672,221.14999389648438,205.19000244140625,220.58999633789062,2478300
2022-12-01,220.35000610351562,223.39999389648438,218.58999633789062,220.25,603800
2022-12-02,217.52000427246094,235.47999572753906,216.77000427246094,234.39999389648438,922200
2022-12-05,231.47999572753906,233.8000030517578,224.72999572753906,226.1999969482422,757800
2022-12-06,224.83999633789062,226.27000427246094,215.27999877929688,219.63999938964844,425400
2022-12-07,219.38999938964844,231.50999450683594,219.38999938964844,231.3300018310547,926200
2022-12-08,232.3300018310547,239.67999267578125,230.97000122070312,238.00999450683594,1139100
2022-12-09,235.0,242.32000732421875,230.7100067138672,231.3300018310547,1075400
2022-12-12,230.8699951171875,236.75,228.8000030517578,235.86000061035156,1178900
2022-12-13,239.30999755859375,241.67999267578125,234.3000030517578,236.97999572753906,618800
2022-12-14,234.88999938964844,237.9499969482422,232.0500030517578,233.91000366210938,675000
2022-12-15,233.0,233.0,226.3300018310547,229.3699951171875,813700
2022-12-16,229.0,238.7899932861328,228.69000244140625,236.9199981689453,1308300
2022-12-19,236.9199981689453,236.9199981689453,231.1199951171875,234.07000732421875,377500
2022-12-20,234.0,239.52000427246094,233.5399932861328,237.5500030517578,1180900
2022-12-21,237.4199981689453,242.97000122070312,236.3300018310547,241.30999755859375,590100
2022-12-22,239.61000061035156,241.07000732421875,237.36000061035156,239.49000549316406,427100
2022-12-23,237.4499969482422,239.27999877929688,233.80999755859375,237.89999389648438,417100
2022-12-27,238.02999877929688,238.58999633789062,231.69000244140625,232.30999755859375,631000
2022-12-28,232.3000030517578,235.60000610351562,230.02999877929688,231.6199951171875,453800
2022-12-29,232.0,238.47999572753906,230.27999877929688,238.0500030517578,466300
2022-12-30,237.07000732421875,239.0500030517578,233.49000549316406,237.64999389648438,518000
2023-01-03,238.0,238.63999938964844,230.35000610351562,233.58999633789062,635100
2023-01-04,234.6699981689453,235.8000030517578,231.27000427246094,232.86000061035156,905200
2023-01-05,232.13999938964844,232.22000122070312,224.16000366210938,225.67999267578125,840100
2023-01-06,227.16000366210938,227.99000549316406,217.66000366210938,225.0,800100
2023-01-09,225.0,225.63999938964844,212.63999938964844,219.72000122070312,1010000
2023-01-10,218.4600067138672,223.88999938964844,217.27000427246094,219.5,466200
2023-01-11,218.6300048828125,225.38999938964844,217.6199951171875,225.22000122070312,836900
2023-01-12,224.8800048828125,230.55999755859375,222.41000366210938,229.83999633789062,471700
2023-01-13,228.33999633789062,242.38999938964844,228.33999633789062,235.52999877929688,983900
2023-01-17,230.5399932861328,241.7899932861328,230.02999877929688,233.72999572753906,1040900
2023-01-18,235.74000549316406,239.0500030517578,230.10000610351562,231.80999755859375,661700
2023-01-19,232.0,233.7899932861328,228.27000427246094,228.55999755859375,550700
2023-01-20,231.2899932861328,232.49000549316406,228.6300048828125,229.64999389648438,481700
2023-01-23,228.85000610351562,234.77999877929688,227.11000061035156,230.58999633789062,575200
2023-01-24,229.4199981689453,232.36000061035156,227.7899932861328,228.11000061035156,717100
2023-01-25,226.6999969482422,229.5500030517578,225.02000427246094,229.02000427246094,841600
2023-01-26,232.22999572753906,234.02000427246094,228.77000427246094,231.58999633789062,551100
2023-01-27,231.58999633789062,232.1999969482422,225.52000427246094,231.3699951171875,820500
2023-01-30,229.80999755859375,231.47999572753906,224.25,225.39999389648438,673800
2023-01-31,228.8699951171875,229.99000549316406,224.6699981689453,226.39999389648438,1447400
2023-02-01,228.14999389648438,228.14999389648438,220.07000732421875,224.91000366210938,750900
2023-02-02,225.60000610351562,230.97000122070312,224.0,229.75,908200
2023-02-03,228.3800048828125,234.02000427246094,227.6300048828125,233.3699951171875,1206100
2023-02-06,230.74000549316406,234.6999969482422,224.02000427246094,224.13999938964844,855600
2023-02-07,223.72999572753906,224.35000610351562,214.86000061035156,220.9499969482422,903900
2023-02-08,220.82000732421875,222.63999938964844,216.42999267578125,217.75,433400
2023-02-09,219.30999755859375,222.0800018310547,214.8699951171875,215.5800018310547,329300
2023-02-10,216.05999755859375,217.50999450683594,212.7100067138672,215.25999450683594,610800
2023-02-13,215.55999755859375,224.33999633789062,213.97000122070312,222.33999633789062,489900
2023-02-14,221.3300018310547,227.91000366210938,221.11000061035156,224.91000366210938,684600
2023-02-15,223.00999450683594,224.0,219.61000061035156,222.10000610351562,367800
2023-02-16,220.72999572753906,222.44000244140625,218.74000549316406,219.85000610351562,481300
2023-02-17,220.38999938964844,225.22000122070312,218.2100067138672,222.7899932861328,503200
2023-02-21,216.8300018310547,218.13999938964844,199.02000427246094,199.86000061035156,1622600
2023-02-22,199.02000427246094,205.22999572753906,197.61000061035156,201.10000610351562,909500
2023-02-23,198.0,202.1199951171875,192.5399932861328,196.24000549316406,1454700
2023-02-24,191.77000427246094,199.5800018310547,188.67999267578125,189.77999877929688,1542900
2023-02-27,191.85000610351562,193.19000244140625,187.52000427246094,190.00999450683594,801000
2023-02-28,188.77000427246094,191.94000244140625,187.7899932861328,191.4499969482422,1388400
2023-03-01,191.4499969482422,196.85000610351562,190.9499969482422,195.39999389648438,676800
2023-03-02,194.6699981689453,195.6999969482422,192.39999389648438,194.44000244140625,548000
2023-03-03,193.63999938964844,205.13999938964844,190.9600067138672,202.5800018310547,964000
2023-03-06,202.0,203.88999938964844,198.8000030517578,199.6999969482422,446000
2023-03-07,201.66000366210938,201.66000366210938,194.27000427246094,194.33999633789062,720100
2023-03-08,193.74000549316406,195.07000732421875,189.25,190.41000366210938,549600
2023-03-09,189.27999877929688,191.85000610351562,184.16000366210938,185.9499969482422,1336000
2023-03-10,185.4199981689453,185.9600067138672,179.19000244140625,182.66000366210938,1002500
2023-03-13,183.89999389648438,189.99000549316406,183.0800018310547,184.86000061035156,1200200
2023-03-14,186.97999572753906,189.69000244140625,185.38999938964844,187.10000610351562,1121000
2023-03-15,186.50999450683594,187.97999572753906,183.22000122070312,185.75,647300
2023-03-16,184.9600067138672,190.08999633789062,180.77999877929688,189.66000366210938,769100
2023-03-17,187.3000030517578,189.13999938964844,184.07000732421875,185.4499969482422,883400
2023-03-20,185.07000732421875,188.25,182.3000030517578,187.52000427246094,560200
2023-03-21,189.35000610351562,191.05999755859375,187.80999755859375,190.42999267578125,956600
2023-03-22,190.4600067138672,194.75999450683594,187.39999389648438,189.74000549316406,1237200
2023-03-23,192.5399932861328,195.16000366210938,189.11000061035156,190.49000549316406,458500
2023-03-24,190.25,190.39999389648438,185.88999938964844,189.97999572753906,351500
2023-03-27,191.02000427246094,191.80999755859375,188.0,190.50999450683594,938400
2023-03-28,190.50999450683594,194.25,187.94000244140625,188.5500030517578,1304900
2023-03-29,188.61000061035156,196.22999572753906,188.13999938964844,195.91000366210938,806800
2023-03-30,196.47000122070312,197.9199981689453,190.85000610351562,195.1199951171875,587500
2023-03-31,195.5,200.8699951171875,195.5,200.32000732421875,1156000
2023-04-03,198.60000610351562,203.1199951171875,197.77999877929688,200.6999969482422,837900
2023-04-04,201.08999633789062,202.80999755859375,198.88999938964844,202.6999969482422,435000
2023-04-05,202.33999633789062,204.8000030517578,200.35000610351562,200.82000732421875,615600
2023-04-06,200.39999389648438,211.27000427246094,199.52000427246094,210.99000549316406,1194700
2023-04-10,209.74000549316406,209.74000549316406,201.47000122070312,205.44000244140625,663500
2023-04-11,205.44000244140625,207.9600067138672,202.22999572753906,202.80999755859375,687100
2023-04-12,205.0,206.6999969482422,202.22999572753906,202.88999938964844,705100
2023-04-13,204.17999267578125,209.2899932861328,204.11000061035156,207.3300018310547,1432500
2023-04-14,206.44000244140625,208.77000427246094,202.3000030517578,203.9199981689453,686800
2023-04-17,205.2899932861328,206.55999755859375,202.91000366210938,205.91000366210938,474400
2023-04-18,207.2899932861328,208.0,200.19000244140625,201.6699981689453,972900
2023-04-19,201.22000122070312,204.86000061035156,201.22000122070312,202.3000030517578,1318600
2023-04-20,199.82000732421875,203.52999877929688,199.61000061035156,202.86000061035156,840200
2023-04-21,204.72999572753906,209.7899932861328,203.77000427246094,209.27999877929688,746900
2023-04-24,209.1199951171875,209.50999450683594,203.80999755859375,204.7899932861328,845700
2023-04-25,204.88999938964844,205.9199981689453,199.5500030517578,202.14999389648438,846500
2023-04-26,200.61000061035156,201.27999877929688,195.94000244140625,197.52000427246094,526900
2023-04-27,197.0800018310547,197.30999755859375,192.3800048828125,196.0399932861328,1276800
2023-04-28,195.1300048828125,201.47000122070312,193.9600067138672,199.1999969482422,607300
2023-05-01,198.8699951171875,202.83999633789062,196.19000244140625,201.8699951171875,627000
2023-05-02,201.3699951171875,203.16000366210938,198.4199981689453,199.02000427246094,651100
2023-05-03,200.6999969482422,203.10000610351562,198.2100067138672,199.5,699500
2023-05-04,201.72000122070312,206.36000061035156,200.0399932861328,205.38999938964844,936900
2023-05-05,209.00999450683594,212.47000122070312,207.1699981689453,212.0500030517578,768100
2023-05-08,211.33999633789062,211.35000610351562,205.66000366210938,209.9600067138672,559700
2023-05-09,207.80999755859375,209.57000732421875,204.42999267578125,207.8300018310547,594000
2023-05-10,209.38999938964844,211.85000610351562,208.1300048828125,210.97000122070312,619100
2023-05-11,211.16000366210938,211.16000366210938,204.14999389648438,206.08999633789062,293000
2023-05-12,206.11000061035156,208.13999938964844,204.4600067138672,205.36000061035156,359300
2023-05-15,205.66000366210938,208.11000061035156,204.36000061035156,206.1999969482422,371100
2023-05-16,202.6999969482422,202.6999969482422,189.1999969482422,190.97000122070312,1539700
2023-05-17,191.27999877929688,193.75,186.97000122070312,193.22999572753906,492200
2023-05-18,191.10000610351562,191.61000061035156,186.25999450683594,189.8699951171875,427300
2023-05-19,191.47999572753906,193.49000549316406,189.5800018310547,190.74000549316406,296600
2023-05-22,191.3800048828125,194.00999450683594,189.3000030517578,193.05999755859375,676500
2023-05-23,193.05999755859375,194.67999267578125,190.67999267578125,191.8300018310547,400200
2023-05-24,191.1199951171875,192.07000732421875,185.6300048828125,185.9199981689453,551800
2023-05-25,185.92999267578125,186.47000122070312,183.0,186.0,512300
2023-05-26,186.5,188.8699951171875,184.05999755859375,188.25999450683594,426700
2023-05-30,186.7100067138672,190.4600067138672,186.19000244140625,186.4600067138672,557400
2023-05-31,186.36000061035156,190.4499969482422,183.8800048828125,185.00999450683594,893600
2023-06-01,185.80999755859375,189.61000061035156,184.07000732421875,188.6699981689453,426300
2023-06-02,190.8800048828125,195.8000030517578,188.80999755859375,193.6699981689453,368900
2023-06-05,192.9600067138672,195.19000244140625,191.77999877929688,192.3000030517578,301500
2023-06-06,192.67999267578125,194.99000549316406,191.14999389648438,192.9600067138672,263200
2023-06-07,192.0800018310547,192.39999389648438,188.08999633789062,190.1699981689453,349200
2023-06-08,190.22000122070312,192.72999572753906,190.07000732421875,190.42999267578125,342000
2023-06-09,190.64999389648438,192.92999267578125,189.6699981689453,190.8300018310547,457600
2023-06-12,192.74000549316406,193.17999267578125,188.8000030517578,193.08999633789062,355400
2023-06-13,193.22999572753906,198.33999633789062,193.22999572753906,197.5399932861328,428700
2023-06-14,197.91000366210938,200.05999755859375,195.77000427246094,198.49000549316406,786900
2023-06-15,197.8699951171875,202.8800048828125,196.02000427246094,202.33999633789062,313000
2023-06-16,203.6999969482422,205.25,201.02999877929688,201.57000732421875,848400
2023-06-20,199.30999755859375,202.30999755859375,198.1999969482422,201.60000610351562,732700
2023-06-21,201.1999969482422,204.55999755859375,200.5399932861328,203.89999389648438,390700
2023-06-22,203.30999755859375,203.30999755859375,199.0399932861328,199.07000732421875,501200
2023-06-23,196.7100067138672,196.7100067138672,191.82000732421875,192.69000244140625,1273500
2023-06-26,192.19000244140625,193.3800048828125,188.77000427246094,191.35000610351562,407900
2023-06-27,190.5399932861328,191.0,187.80999755859375,188.8000030517578,1381300
2023-06-28,189.32000732421875,197.3800048828125,188.67999267578125,196.55999755859375,635000
2023-06-29,195.32000732421875,195.50999450683594,190.77000427246094,191.05999755859375,443900
2023-06-30,193.8300018310547,195.82000732421875,189.02000427246094,189.94000244140625,706500
2023-07-03,188.42999267578125,190.25999450683594,187.64999389648438,189.69000244140625,242800
2023-07-05,190.0,194.39999389648438,189.05999755859375,192.57000732421875,329100
2023-07-06,190.3699951171875,194.94000244140625,190.0800018310547,194.38999938964844,407500
2023-07-07,193.42999267578125,195.97999572753906,192.05999755859375,192.67999267578125,284100
2023-07-10,192.60000610351562,200.99000549316406,192.39999389648438,199.80999755859375,584100
2023-07-11,199.9499969482422,202.7100067138672,197.02999877929688,202.14999389648438,503800
2023-07-12,204.08999633789062,207.39999389648438,201.77000427246094,201.89999389648438,489800
2023-07-13,203.2899932861328,205.3699951171875,201.19000244140625,203.8800048828125,538800
2023-07-14,203.5399932861328,203.8800048828125,196.89999389648438,197.10000610351562,497800
2023-07-17,208.0,218.8800048828125,201.86000061035156,202.8300018310547,1234100
2023-07-18,202.77000427246094,210.75999450683594,200.1300048828125,208.4199981689453,599700
2023-07-19,209.97000122070312,210.55999755859375,205.2899932861328,205.32000732421875,428500
2023-07-20,204.3300018310547,206.57000732421875,200.0,201.44000244140625,440400
2023-07-21,201.88999938964844,202.36000061035156,199.36000061035156,200.07000732421875,305100
2023-07-24,201.19000244140625,202.4600067138672,190.86000061035156,192.32000732421875,770600
2023-07-25,192.05999755859375,195.1300048828125,190.75999450683594,193.4600067138672,685800
2023-07-26,193.4199981689453,195.24000549316406,190.0500030517578,194.94000244140625,459700
2023-07-27,196.17999267578125,196.5399932861328,192.5800018310547,194.8699951171875,853900
2023-07-28,196.58999633789062,200.0,194.88999938964844,199.2899932861328,341600
2023-07-31,199.10000610351562,200.2899932861328,194.52000427246094,195.39999389648438,406300
2023-08-01,193.39999389648438,194.52000427246094,187.47000122070312,189.0500030517578,507300
2023-08-02,186.8000030517578,187.5,184.16000366210938,187.00999450683594,631500
2023-08-03,182.1300048828125,192.2899932861328,180.02000427246094,190.10000610351562,674500
2023-08-04,189.30999755859375,189.30999755859375,184.00999450683594,185.5800018310547,567900
2023-08-07,185.61000061035156,186.02999877929688,182.77000427246094,184.2899932861328,451500
2023-08-08,184.5399932861328,186.89999389648438,182.72000122070312,184.83999633789062,488400
2023-08-09,186.19000244140625,186.6699981689453,183.8699951171875,186.36000061035156,394100
2023-08-10,188.02000427246094,189.5399932861328,184.99000549316406,185.02999877929688,368400
2023-08-11,184.11000061035156,187.4499969482422,184.11000061035156,185.7899932861328,358800
2023-08-14,184.41000366210938,184.41000366210938,180.75999450683594,181.35000610351562,1122900
2023-08-15,180.0,181.6699981689453,178.63999938964844,180.1300048828125,499200
2023-08-16,179.35000610351562,182.9600067138672,179.0,182.42999267578125,451600
2023-08-17,183.1300048828125,185.39999389648438,182.36000061035156,183.88999938964844,395700
2023-08-18,182.19000244140625,186.25,181.8699951171875,186.02999877929688,372600
2023-08-21,186.6999969482422,189.44000244140625,183.41000366210938,188.72999572753906,352800
2023-08-22,189.1300048828125,190.3800048828125,187.6199951171875,189.3800048828125,523700
2023-08-23,190.39999389648438,192.39999389648438,189.07000732421875,190.3800048828125,272500
2023-08-24,189.72000122070312,190.32000732421875,183.72999572753906,186.77000427246094,349500
2023-08-25,186.5500030517578,190.5,186.38999938964844,189.25999450683594,192900
2023-08-28,189.99000549316406,192.72000122070312,189.75999450683594,191.66000366210938,267300
2023-08-29,191.6699981689453,195.6999969482422,190.97000122070312,194.4600067138672,368200
2023-08-30,194.4600067138672,198.33999633789062,194.4600067138672,197.16000366210938,546400
2023-08-31,197.5,200.77000427246094,197.14999389648438,197.82000732421875,464700
2023-09-01,199.13999938964844,204.47999572753906,199.13999938964844,201.1699981689453,494100
2023-09-05,200.8300018310547,204.58999633789062,199.25999450683594,200.33999633789062,436300
2023-09-06,201.5,201.75999450683594,197.02999877929688,201.4499969482422,394600
2023-09-07,201.13999938964844,203.7899932861328,200.17999267578125,201.10000610351562,809600
2023-09-08,201.25,205.52000427246094,200.52000427246094,201.42999267578125,660100
2023-09-11,201.57000732421875,204.64999389648438,196.6699981689453,203.72000122070312,553700
2023-09-12,204.24000549316406,212.0800018310547,202.8699951171875,211.64999389648438,775000
2023-09-13,211.64999389648438,211.64999389648438,211.64999389648438,211.64999389648438,6600
2023-09-14,200.0,202.5,188.4499969482422,193.05999755859375,2105900
2023-09-15,191.63999938964844,196.27999877929688,182.6300048828125,184.99000549316406,1912600
2023-09-18,183.6199951171875,184.83999633789062,178.2100067138672,179.77000427246094,731000
2023-09-19,179.02000427246094,180.32000732421875,175.4199981689453,175.66000366210938,687800
2023-09-20,176.0,179.49000549316406,174.41000366210938,175.52000427246094,565300
2023-09-21,174.47000122070312,175.38999938964844,171.0800018310547,173.85000610351562,685000
2023-09-22,173.85000610351562,175.22000122070312,169.85000610351562,171.5500030517578,678900
2023-09-25,170.92999267578125,172.30999755859375,168.64999389648438,170.77000427246094,530100
2023-09-26,171.00999450683594,175.41000366210938,170.0500030517578,175.0500030517578,576600
2023-09-27,177.17999267578125,178.5500030517578,171.66000366210938,176.86000061035156,511700
2023-09-28,176.32000732421875,178.24000549316406,173.89999389648438,174.02999877929688,362000
2023-09-29,175.74000549316406,177.85000610351562,174.07000732421875,177.10000610351562,754100
2023-10-02,177.30999755859375,179.3000030517578,176.0,178.9600067138672,629600
2023-10-03,178.1699981689453,179.91000366210938,172.47999572753906,172.91000366210938,642300
2023-10-04,172.52000427246094,172.52000427246094,167.39999389648438,169.1699981689453,658100
2023-10-05,167.9199981689453,178.99000549316406,167.9199981689453,178.7100067138672,549900
2023-10-06,178.4199981689453,180.99000549316406,176.74000549316406,176.9199981689453,459600
2023-10-09,169.72999572753906,173.4199981689453,159.47000122070312,168.32000732421875,1521200
2023-10-10,169.0,170.85000610351562,165.8800048828125,169.05999755859375,936700
2023-10-11,167.10000610351562,169.49000549316406,166.0399932861328,167.82000732421875,793700
2023-10-12,167.0800018310547,168.1300048828125,164.02000427246094,165.2899932861328,790000
2023-10-13,165.41000366210938,169.97000122070312,163.66000366210938,168.1199951171875,520400
2023-10-16,167.94000244140625,169.25999450683594,165.02000427246094,167.25,549700
2023-10-17,166.4499969482422,170.3800048828125,164.94000244140625,165.97999572753906,1457300
2023-10-18,163.6699981689453,166.6699981689453,162.1999969482422,165.0800018310547,495200
2023-10-19,165.3000030517578,165.67999267578125,160.44000244140625,160.5,695600
2023-10-20,161.3300018310547,163.52000427246094,159.5,161.7899932861328,1035000
2023-10-23,161.57000732421875,163.60000610351562,160.4600067138672,162.0,340000
2023-10-24,162.49000549316406,166.0,161.1699981689453,163.9600067138672,371300
2023-10-25,161.86000061035156,162.8000030517578,158.9600067138672,159.49000549316406,483200
2023-10-26,159.49000549316406,160.66000366210938,155.25999450683594,155.66000366210938,644100
2023-10-27,154.17999267578125,154.9499969482422,151.1699981689453,151.75999450683594,623800
2023-10-30,151.47000122070312,155.94000244140625,150.82000732421875,151.41000366210938,616200
2023-10-31,150.0,152.25999450683594,148.10000610351562,151.8000030517578,658100
2023-11-01,151.94000244140625,157.2100067138672,149.2899932861328,157.0,785600
2023-11-02,162.33999633789062,163.27000427246094,148.72999572753906,161.52999877929688,790000
2023-11-03,164.67999267578125,169.1199951171875,164.2100067138672,167.35000610351562,653400
2023-11-06,168.99000549316406,169.22000122070312,164.35000610351562,167.14999389648438,499800
2023-11-07,168.9199981689453,173.0,167.57000732421875,170.1999969482422,1004400
2023-11-08,170.6699981689453,170.6699981689453,166.1300048828125,169.39999389648438,635700
2023-11-09,169.13999938964844,169.61000061035156,163.02999877929688,164.52000427246094,649900
2023-11-10,165.3300018310547,166.5500030517578,157.8000030517578,161.88999938964844,658700
2023-11-13,161.9499969482422,165.05999755859375,159.50999450683594,165.00999450683594,334200
2023-11-14,169.97000122070312,172.44000244140625,168.52000427246094,169.99000549316406,868500
2023-11-15,169.22000122070312,174.0,169.10000610351562,171.0500030517578,479500
2023-11-16,171.10000610351562,171.99000549316406,167.5,168.97000122070312,448800
2023-11-17,168.5399932861328,169.58999633789062,163.3699951171875,163.72999572753906,654800
2023-11-20,163.82000732421875,170.86000061035156,163.27000427246094,165.25999450683594,511800
2023-11-21,164.9199981689453,166.5399932861328,161.3300018310547,163.67999267578125,602100
2023-11-22,165.1999969482422,167.5,161.42999267578125,162.8800048828125,307100
2023-11-24,162.75999450683594,166.22999572753906,162.27000427246094,162.9199981689453,143000
2023-11-27,162.38999938964844,162.5,159.02000427246094,159.1999969482422,641200
2023-11-28,158.08999633789062,161.77999877929688,156.52000427246094,161.36000061035156,380800
2023-11-29,161.7899932861328,164.19000244140625,160.17999267578125,164.00999450683594,915100
2023-11-30,165.52999877929688,169.64999389648438,165.52999877929688,168.25,780600
2023-12-01,167.92999267578125,171.4199981689453,166.02000427246094,171.41000366210938,366500
2023-12-04,170.80999755859375,173.49000549316406,169.77000427246094,172.8699951171875,387400
2023-12-05,171.97999572753906,172.0,169.44000244140625,170.3699951171875,567000
2023-12-06,171.0,176.27999877929688,169.60000610351562,175.02000427246094,658900
2023-12-07,176.22000122070312,177.77000427246094,174.38999938964844,177.25999450683594,675100
2023-12-08,175.02999877929688,175.02999877929688,170.0,170.0399932861328,467400
2023-12-11,170.0399932861328,173.0,168.85000610351562,170.9199981689453,539500
2023-12-12,172.2899932861328,175.1999969482422,169.7100067138672,173.8800048828125,461100
2023-12-13,173.6300048828125,180.9600067138672,173.0500030517578,180.52000427246094,787100
2023-12-14,183.67999267578125,190.97999572753906,183.0800018310547,186.47999572753906,1583000
2023-12-15,187.02999877929688,189.9199981689453,183.05999755859375,185.24000549316406,1210000
2023-12-18,185.6300048828125,189.02999877929688,185.5,186.22999572753906,399000
2023-12-19,187.50999450683594,190.9499969482422,187.05999755859375,187.5,534500
2023-12-20,187.00999450683594,187.00999450683594,178.86000061035156,179.0500030517578,659500
2023-12-21,180.8300018310547,182.8699951171875,180.3300018310547,181.13999938964844,273400
2023-12-22,183.0500030517578,191.8000030517578,181.6699981689453,191.02000427246094,592800
2023-12-26,192.6699981689453,194.88999938964844,190.22999572753906,191.1999969482422,308200
2023-12-27,191.42999267578125,196.75,191.0,196.57000732421875,447700
2023-12-28,196.8699951171875,198.0,195.17999267578125,195.7100067138672,446100
2023-12-29,195.42999267578125,197.02000427246094,191.13999938964844,191.41000366210938,270100
2024-01-02,189.8800048828125,196.00999450683594,189.7100067138672,194.92999267578125,362900
2024-01-03,193.9600067138672,197.25999450683594,190.42999267578125,190.63999938964844,435100
2024-01-04,189.67999267578125,193.3300018310547,187.85000610351562,192.30999755859375,571000
2024-01-05,190.3300018310547,191.3800048828125,188.32000732421875,189.3800048828125,602700
2024-01-08,189.2899932861328,197.08999633789062,185.0,196.8300018310547,674300
2024-01-09,196.8300018310547,199.3800048828125,195.42999267578125,198.1999969482422,694300
2024-01-10,198.50999450683594,199.24000549316406,190.3699951171875,196.61000061035156,613500
2024-01-11,194.75999450683594,196.8000030517578,192.42999267578125,195.0800018310547,615800
2024-01-12,195.11000061035156,196.49000549316406,192.77000427246094,193.38999938964844,386600
2024-01-16,192.0500030517578,192.0500030517578,186.22000122070312,187.49000549316406,632800
2024-01-17,186.42999267578125,188.86000061035156,182.36000061035156,188.55999755859375,468600
2024-01-18,189.0,189.0,183.6699981689453,185.9499969482422,495200
2024-01-19,186.13999938964844,186.27000427246094,182.52999877929688,184.02999877929688,441000
2024-01-22,183.8800048828125,189.97999572753906,182.60000610351562,183.9199981689453,585700
2024-01-23,184.75999450683594,190.3699951171875,183.4499969482422,189.6999969482422,647300
2024-01-24,190.72000122070312,191.72000122070312,185.1300048828125,185.1999969482422,531300
2024-01-25,185.42999267578125,188.69000244140625,183.02999877929688,183.92999267578125,533800
2024-01-26,183.8800048828125,184.4600067138672,179.47000122070312,179.6199951171875,517500
2024-01-29,179.1300048828125,181.5,176.1199951171875,180.9600067138672,1044500
2024-01-30,180.4499969482422,181.66000366210938,178.36000061035156,180.1199951171875,475800
2024-01-31,179.49000549316406,179.8000030517578,172.3699951171875,172.91000366210938,862000
2024-02-01,173.5399932861328,176.35000610351562,172.1999969482422,174.9199981689453,624800
2024-02-02,172.75999450683594,174.47999572753906,169.32000732421875,173.05999755859375,646500
2024-02-05,172.1699981689453,172.72999572753906,168.0,170.6999969482422,602400
2024-02-06,170.64999389648438,173.3300018310547,169.80999755859375,172.17999267578125,1443800
2024-02-07,172.5500030517578,172.5500030517578,167.42999267578125,168.60000610351562,771700
2024-02-08,168.57000732421875,170.25,165.58999633789062,169.5,1609900
2024-02-09,169.49000549316406,171.86000061035156,168.44000244140625,170.02999877929688,481000
2024-02-12,170.00999450683594,171.57000732421875,166.8699951171875,169.33999633789062,790200
2024-02-13,164.88999938964844,166.5,160.83999633789062,162.0,800300
2024-02-14,162.57000732421875,164.6300048828125,161.47999572753906,164.14999389648438,931400
2024-02-15,150.0,153.27000427246094,143.52000427246094,147.42999267578125,5429600
2024-02-16,148.0,150.92999267578125,146.82000732421875,147.0,1886800
2024-02-20,146.97999572753906,150.05999755859375,145.80999755859375,149.69000244140625,1338400
2024-02-21,150.30999755859375,155.38999938964844,148.83999633789062,154.74000549316406,3657500
2024-02-22,154.47000122070312,164.02000427246094,154.02999877929688,162.80999755859375,1174400
2024-02-23,163.0,163.00999450683594,155.82000732421875,157.64999389648438,1478700
2024-02-26,156.49000549316406,159.0399932861328,153.83999633789062,158.66000366210938,556200
2024-02-27,160.0,161.30999755859375,157.91000366210938,159.0,674800
2024-02-28,156.55999755859375,158.89999389648438,153.94000244140625,155.22999572753906,1262500
2024-02-29,156.58999633789062,157.52000427246094,149.0,151.08999633789062,1809900
2024-03-01,150.89999389648438,155.91000366210938,150.0,152.61000061035156,538900
2024-03-04,153.16000366210938,154.85000610351562,149.88999938964844,150.0399932861328,991900
2024-03-05,148.94000244140625,151.2100067138672,147.52000427246094,149.67999267578125,703400
2024-03-06,150.14999389648438,150.24000549316406,147.6300048828125,149.66000366210938,521500
2024-03-07,150.4199981689453,150.67999267578125,149.22999572753906,149.86000061035156,563900
2024-03-08,150.9600067138672,152.8800048828125,149.13999938964844,149.82000732421875,637600
2024-03-11,150.24000549316406,152.5,148.8800048828125,149.10000610351562,662000
2024-03-12,150.02000427246094,150.02000427246094,146.61000061035156,146.64999389648438,683600
2024-03-13,146.82000732421875,151.47000122070312,146.82000732421875,148.4199981689453,859000
2024-03-14,147.67999267578125,149.58999633789062,145.77000427246094,148.52999877929688,505800
2024-03-15,148.5,150.08999633789062,145.5399932861328,149.27000427246094,906200
2024-03-18,150.67999267578125,151.0,147.17999267578125,147.41000366210938,460700
2024-03-19,146.92999267578125,149.69000244140625,146.0,148.1699981689453,517200
2024-03-20,148.0,148.63999938964844,145.22000122070312,147.99000549316406,439800
2024-03-21,149.6999969482422,150.67999267578125,145.41000366210938,146.6199951171875,611500
2024-03-22,146.64999389648438,147.10000610351562,143.66000366210938,146.50999450683594,834200
2024-03-25,147.14999389648438,152.6300048828125,146.42999267578125,152.07000732421875,799300
2024-03-26,152.50999450683594,153.42999267578125,150.80999755859375,151.97000122070312,532500
2024-03-27,152.8300018310547,155.27999877929688,150.39999389648438,154.38999938964844,463000
2024-03-28,154.47999572753906,154.5,149.32000732421875,149.4499969482422,666600
2024-04-01,148.57000732421875,154.2100067138672,147.5800018310547,153.3300018310547,523300
2024-04-02,151.88999938964844,152.27000427246094,150.6699981689453,151.0399932861328,445600
2024-04-03,150.19000244140625,151.27000427246094,149.25,150.8300018310547,315100
2024-04-04,151.0,154.3800048828125,150.8000030517578,151.47999572753906,531900
2024-04-05,150.14999389648438,154.0,149.41000366210938,153.55999755859375,351500
2024-04-08,154.6300048828125,157.9600067138672,153.25,156.0399932861328,738200
2024-04-09,157.25999450683594,159.33999633789062,154.88999938964844,155.89999389648438,596000
2024-04-10,154.88999938964844,154.9600067138672,151.91000366210938,152.41000366210938,571400
2024-04-11,154.02000427246094,154.02000427246094,149.92999267578125,152.08999633789062,473400
2024-04-12,151.8000030517578,151.8000030517578,148.27999877929688,148.5,428100
2024-04-15,148.6199951171875,150.3699951171875,146.72999572753906,147.6999969482422,498900
2024-04-16,146.3699951171875,148.44000244140625,146.00999450683594,146.72000122070312,352400
2024-04-17,146.6999969482422,147.49000549316406,145.19000244140625,145.32000732421875,601300
2024-04-18,145.0,146.47000122070312,144.22999572753906,145.16000366210938,398900
2024-04-19,144.72000122070312,146.9199981689453,143.5,144.41000366210938,703200
2024-04-22,145.2100067138672,147.89999389648438,143.69000244140625,145.7899932861328,400000
2024-04-23,147.35000610351562,150.27000427246094,145.0399932861328,146.07000732421875,543700
2024-04-24,146.60000610351562,147.49000549316406,143.52000427246094,143.8000030517578,395400
2024-04-25,143.0,145.7899932861328,141.97999572753906,143.7100067138672,489300
2024-04-26,144.0800018310547,146.07000732421875,143.0,143.30999755859375,479100
2024-04-29,144.91000366210938,148.49000549316406,143.5,147.36000061035156,439800
2024-04-30,146.07000732421875,148.0500030517578,143.80999755859375,143.9499969482422,477000
2024-05-01,144.2100067138672,151.9499969482422,143.9600067138672,149.9600067138672,735800
2024-05-02,150.8000030517578,153.85000610351562,147.2899932861328,150.30999755859375,660200
2024-05-03,154.41000366210938,155.41000366210938,151.83999633789062,152.3300018310547,452200
2024-05-06,152.82000732421875,152.82000732421875,149.52000427246094,151.22000122070312,289700
2024-05-07,152.4199981689453,155.11000061035156,150.82000732421875,154.3300018310547,353400
2024-05-08,154.0800018310547,155.49000549316406,152.19000244140625,152.2899932861328,452300
2024-05-09,153.0,153.0,150.3699951171875,151.3699951171875,329200
2024-05-10,151.80999755859375,151.80999755859375,148.75,150.47000122070312,322800
2024-05-13,151.27999877929688,152.6699981689453,149.0,149.88999938964844,512800
2024-05-14,150.80999755859375,151.6300048828125,147.02000427246094,147.88999938964844,604900
2024-05-15,149.5,151.14999389648438,146.97000122070312,147.39999389648438,536100
2024-05-16,147.14999389648438,151.4499969482422,144.72999572753906,151.22000122070312,934900
2024-05-17,151.02999877929688,151.83999633789062,148.32000732421875,149.39999389648438,481200
2024-05-20,149.3000030517578,150.77999877929688,147.77999877929688,150.24000549316406,368600
2024-05-21,149.44000244140625,151.4499969482422,147.88999938964844,149.6199951171875,448600
2024-05-22,149.58999633789062,152.0500030517578,149.58999633789062,150.89999389648438,350700
2024-05-23,151.0,151.0,148.25999450683594,149.3800048828125,500500
2024-05-24,149.5,149.8300018310547,147.14999389648438,147.75999450683594,506800
2024-05-28,148.39999389648438,152.97999572753906,148.33999633789062,150.05999755859375,510300
2024-05-29,149.75999450683594,149.75999450683594,146.86000061035156,146.92999267578125,876000
2024-05-30,147.41000366210938,151.25999450683594,146.7899932861328,150.02999877929688,655700
2024-05-31,150.0,151.49000549316406,147.6199951171875,148.42999267578125,1250300
2024-06-03,149.1999969482422,151.8800048828125,148.00999450683594,150.4499969482422,856200
2024-06-04,150.25,151.24000549316406,149.33999633789062,149.75999450683594,440100
2024-06-05,149.64999389648438,154.4499969482422,149.50999450683594,152.05999755859375,786000
2024-06-06,152.97999572753906,153.0500030517578,149.17999267578125,149.3000030517578,534200
2024-06-07,148.02999877929688,152.9499969482422,147.25,152.77999877929688,862700
2024-06-10,151.92999267578125,153.77000427246094,150.72000122070312,153.47000122070312,383100
2024-06-11,153.47999572753906,157.47999572753906,153.24000549316406,156.42999267578125,717100
2024-06-12,159.5399932861328,161.72999572753906,157.13999938964844,159.0399932861328,513200
2024-06-13,158.32000732421875,161.0,158.25999450683594,160.0500030517578,400400
2024-06-14,160.30999755859375,163.02000427246094,159.58999633789062,160.38999938964844,638800
2024-06-17,159.77999877929688,165.47000122070312,156.50999450683594,157.3000030517578,777700
2024-06-18,157.3000030517578,157.32000732421875,152.3000030517578,153.86000061035156,587700
2024-06-20,154.1999969482422,158.27000427246094,153.22999572753906,157.39999389648438,793700
2024-06-21,160.80999755859375,166.75999450683594,158.3800048828125,165.6999969482422,2204200
2024-06-24,219.3699951171875,231.63999938964844,209.22999572753906,222.89999389648438,9193800
2024-06-25,221.3699951171875,242.0,220.5,240.14999389648438,4500700
2024-06-26,237.6999969482422,249.3300018310547,236.5,245.1699981689453,2854400
2024-06-27,244.99000549316406,252.8699951171875,242.57000732421875,247.0,2617300
2024-06-28,249.1199951171875,249.30999755859375,241.0,243.0,3246500
2024-07-01,240.0,246.05999755859375,239.85000610351562,243.32000732421875,1491700
2024-07-02,243.0,250.11000061035156,242.0800018310547,247.61000061035156,1579300
2024-07-03,247.3000030517578,249.6699981689453,245.47999572753906,248.67999267578125,950100
2024-07-05,246.9499969482422,252.47999572753906,246.9499969482422,251.02999877929688,685700
2024-07-08,252.8300018310547,255.39999389648438,248.3000030517578,255.11000061035156,936600
2024-07-09,254.60000610351562,256.239990234375,253.0,254.74000549316406,890600
2024-07-10,256.0,257.9700012207031,253.82000732421875,257.760009765625,926700
2024-07-11,258.1199951171875,262.82000732421875,257.0299987792969,261.0199890136719,889800
2024-07-12,261.6499938964844,263.7300109863281,258.79998779296875,260.510009765625,1039600
2024-07-15,259.739990234375,260.6199951171875,255.38999938964844,256.17999267578125,799900
2024-07-16,258.0,260.8999938964844,249.3000030517578,249.8300018310547,1134400
2024-07-17,245.1699981689453,246.97000122070312,239.13999938964844,240.02000427246094,1172500
2024-07-18,240.64999389648438,242.07000732421875,232.47000122070312,236.6999969482422,892900
2024-07-19,238.16000366210938,240.91000366210938,235.3000030517578,237.8300018310547,878600
2024-07-22,239.60000610351562,240.63999938964844,234.16000366210938,235.58999633789062,537400
2024-07-23,236.1199951171875,238.52999877929688,231.00999450683594,234.2899932861328,746000
2024-07-24,233.11000061035156,240.24000549316406,233.11000061035156,236.47999572753906,622700
2024-07-25,235.99000549316406,242.97999572753906,235.47999572753906,237.8800048828125,615700
2024-07-26,237.1999969482422,240.30999755859375,233.4199981689453,234.83999633789062,524500
2024-07-29,235.3300018310547,237.02000427246094,233.72000122070312,236.27999877929688,456000
2024-07-30,236.91000366210938,238.11000061035156,232.1999969482422,233.80999755859375,529800
2024-07-31,236.2899932861328,239.75,234.0800018310547,237.4600067138672,874700
2024-08-01,250.0,271.010009765625,245.1699981689453,268.6099853515625,2420000
2024-08-02,260.17999267578125,274.92999267578125,258.0899963378906,272.04998779296875,1714400
2024-08-05,256.0,265.9700012207031,252.52000427246094,265.0,1362300
2024-08-06,266.6600036621094,266.6600036621094,258.55999755859375,262.55999755859375,1350000
2024-08-07,266.3900146484375,269.54998779296875,259.95001220703125,260.1700134277344,1160000
2024-08-08,262.8599853515625,271.82000732421875,261.79998779296875,270.4599914550781,829800
2024-08-09,270.0899963378906,270.5299987792969,265.2799987792969,269.5199890136719,529300
2024-08-12,269.5199890136719,274.8800048828125,267.6199951171875,270.17999267578125,493000
2024-08-13,268.4599914550781,271.7300109863281,266.0400085449219,267.6300048828125,477200
2024-08-14,267.4800109863281,267.54998779296875,262.69000244140625,262.8900146484375,808600
2024-08-15,262.8800048828125,265.510009765625,258.7799987792969,262.70001220703125,486800
2024-08-16,266.3299865722656,272.70001220703125,261.9200134277344,268.239990234375,846000
2024-08-19,269.2699890136719,274.8999938964844,268.44000244140625,274.4800109863281,558400
2024-08-20,274.9200134277344,282.67999267578125,274.6000061035156,280.760009765625,1052600
2024-08-21,279.1400146484375,285.0,275.6600036621094,279.1700134277344,663700
2024-08-22,279.1700134277344,280.1700134277344,272.0,277.3299865722656,528600
2024-08-23,278.2099914550781,280.0,271.19000244140625,272.6400146484375,359300
2024-08-26,274.7099914550781,275.0,268.4200134277344,269.1400146484375,622500
2024-08-27,268.2900085449219,282.5400085449219,265.1000061035156,280.260009765625,1193000
2024-08-28,280.0,286.0,274.0,280.70001220703125,993800
2024-08-29,279.4100036621094,287.54998779296875,279.4100036621094,287.010009765625,1261000
2024-08-30,266.0,273.239990234375,256.9100036621094,262.69000244140625,3762500
2024-09-03,260.44000244140625,263.1000061035156,252.75999450683594,253.77999877929688,1621200
2024-09-04,253.50999450683594,255.16000366210938,248.17999267578125,253.13999938964844,1008500
2024-09-05,251.86000061035156,255.24000549316406,249.9499969482422,251.47999572753906,508900
2024-09-06,252.35000610351562,253.44000244140625,244.8800048828125,246.77999877929688,682400
2024-09-09,246.64999389648438,255.47999572753906,246.64999389648438,253.16000366210938,865500
2024-09-10,251.1300048828125,257.0,249.88999938964844,256.2099914550781,599700
2024-09-11,256.75,263.6499938964844,256.1099853515625,261.9100036621094,652200
2024-09-12,260.4200134277344,266.79998779296875,259.989990234375,261.7300109863281,529900
2024-09-13,261.0,265.5199890136719,259.010009765625,265.2699890136719,437700
2024-09-16,266.6600036621094,271.1600036621094,264.3699951171875,270.3699951171875,485800
2024-09-17,271.2099914550781,274.57000732421875,270.239990234375,274.4599914550781,758100
2024-09-18,275.54998779296875,277.5799865722656,271.3800048828125,273.1499938964844,655900
2024-09-19,276.5299987792969,279.8500061035156,273.5299987792969,276.3299865722656,603900
2024-09-20,275.3900146484375,275.3900146484375,270.1700134277344,273.8800048828125,907100
2024-09-23,275.2200012207031,275.739990234375,270.9700012207031,271.8299865722656,571400
2024-09-24,271.55999755859375,271.6600036621094,267.1300048828125,271.0,489600
2024-09-25,271.6099853515625,275.1099853515625,268.3399963378906,272.7300109863281,680100
2024-09-26,271.8399963378906,278.239990234375,270.8299865722656,274.57000732421875,548800
2024-09-27,275.5,276.07000732421875,271.4800109863281,274.9100036621094,459500
2024-09-30,275.5,277.8399963378906,272.54998779296875,275.0299987792969,849800
2024-10-01,274.8800048828125,277.94000244140625,268.1300048828125,276.05999755859375,601500
2024-10-02,275.6199951171875,276.5,264.8399963378906,271.54998779296875,552800
2024-10-03,271.54998779296875,272.489990234375,268.3500061035156,269.5299987792969,678400
2024-10-04,269.010009765625,270.94000244140625,264.55999755859375,267.989990234375,409900
2024-10-07,268.54998779296875,268.54998779296875,264.1499938964844,266.7699890136719,610000
2024-10-08,266.0,274.6000061035156,264.7200012207031,271.19000244140625,621000
2024-10-09,272.0,273.2300109863281,269.0,270.8999938964844,431600
2024-10-10,270.5,282.45001220703125,269.0,278.6199951171875,782700
2024-10-11,278.79998779296875,286.0199890136719,278.260009765625,284.32000732421875,618100
2024-10-14,284.0899963378906,285.7200012207031,280.82000732421875,283.32000732421875,856200
2024-10-15,284.8500061035156,289.6700134277344,283.75,287.3599853515625,850200
2024-10-16,286.3900146484375,301.8699951171875,286.3900146484375,300.54998779296875,1258100
2024-10-17,299.1499938964844,304.3900146484375,296.5899963378906,296.75,1205400
2024-10-18,296.010009765625,298.94000244140625,295.510009765625,295.92999267578125,968700
2024-10-21,294.3299865722656,295.3900146484375,288.3399963378906,292.010009765625,1381700
2024-10-22,292.1000061035156,297.510009765625,291.8999938964844,296.4800109863281,447900
2024-10-23,296.4800109863281,299.1700134277344,292.20001220703125,294.8699951171875,578700
2024-10-24,293.9200134277344,301.04998779296875,293.45001220703125,293.69000244140625,626700
2024-10-25,293.69000244140625,293.739990234375,283.7799987792969,284.8599853515625,1168500
2024-10-28,288.3500061035156,290.94000244140625,285.8500061035156,286.9100036621094,521400
2024-10-29,285.92999267578125,287.0199890136719,282.2200012207031,284.69000244140625,701900
2024-10-30,284.1000061035156,287.8699951171875,281.3900146484375,281.489990234375,976400
2024-10-31,275.4100036621094,276.0,263.6499938964844,266.5899963378906,1572700
2024-11-01,267.04998779296875,274.0299987792969,264.0,273.9100036621094,866300
2024-11-04,268.82000732421875,272.9200134277344,263.6700134277344,269.95001220703125,781900
2024-11-05,268.4700012207031,268.8900146484375,264.2300109863281,265.2900085449219,970300
2024-11-06,266.2099914550781,278.2099914550781,265.5199890136719,273.010009765625,1376700
2024-11-07,273.010009765625,275.07000732421875,270.0400085449219,272.2200012207031,607400
2024-11-08,271.6300048828125,279.510009765625,270.9800109863281,277.42999267578125,848500
2024-11-11,276.1000061035156,286.5799865722656,276.1000061035156,279.82000732421875,907100
2024-11-12,268.2200012207031,270.7699890136719,264.1099853515625,268.95001220703125,1088800
2024-11-13,269.20001220703125,271.0799865722656,264.30999755859375,264.6000061035156,651100
2024-11-14,262.17999267578125,262.8299865722656,256.75,257.9100036621094,648200
2024-11-15,253.11000061035156,254.1699981689453,234.8800048828125,235.55999755859375,1761100
2024-11-18,235.8000030517578,242.49000549316406,229.86000061035156,232.27000427246094,1561800
2024-11-19,232.19000244140625,235.94000244140625,231.22999572753906,234.27000427246094,830500
2024-11-20,235.77999877929688,249.10000610351562,234.42999267578125,248.7899932861328,1058700
2024-11-21,247.4600067138672,250.7100067138672,245.32000732421875,246.8000030517578,687300
2024-11-22,248.89999389648438,248.89999389648438,243.35000610351562,244.88999938964844,526200
2024-11-25,247.36000061035156,255.4600067138672,247.36000061035156,250.97999572753906,1213300
2024-11-26,249.3699951171875,253.74000549316406,247.75999450683594,253.35000610351562,985800
2024-11-27,253.97999572753906,256.0199890136719,250.27000427246094,253.74000549316406,718100
2024-11-29,250.58999633789062,254.17999267578125,250.00999450683594,253.07000732421875,325600
2024-12-02,252.3699951171875,255.2899932861328,252.0,253.00999450683594,510700
2024-12-03,250.58999633789062,253.2100067138672,247.3800048828125,251.83999633789062,404200
2024-12-04,250.38999938964844,256.67999267578125,250.35000610351562,254.72000122070312,422400
2024-12-05,252.99000549316406,255.2899932861328,250.2100067138672,251.80999755859375,460400
2024-12-06,251.60000610351562,257.80999755859375,250.64999389648438,256.260009765625,575500
2024-12-09,255.38999938964844,258.1199951171875,252.1999969482422,255.88999938964844,611000
2024-12-10,257.7200012207031,257.989990234375,250.3300018310547,253.91000366210938,463300
2024-12-11,254.5,255.9199981689453,250.2100067138672,254.14999389648438,453500
2024-12-12,255.02000427246094,255.47000122070312,244.83999633789062,245.25999450683594,751000
2024-12-13,246.00999450683594,249.50999450683594,241.88999938964844,245.44000244140625,591900
2024-12-16,246.44000244140625,247.92999267578125,242.1300048828125,243.99000549316406,598900
2024-12-17,242.6999969482422,249.5800018310547,240.4199981689453,246.5800018310547,634400
2024-12-18,245.6699981689453,247.0500030517578,237.25,237.9199981689453,543100
2024-12-19,238.11000061035156,242.8699951171875,233.41000366210938,238.8699951171875,975100
2024-12-20,239.4499969482422,247.2100067138672,235.92999267578125,245.44000244140625,1663600
2024-12-23,244.6300048828125,244.63999938964844,237.1199951171875,242.25999450683594,718100
2024-12-24,241.6999969482422,243.89999389648438,236.6999969482422,243.25,253100
2024-12-26,241.77999877929688,244.82000732421875,240.42999267578125,242.5,358600
2024-12-27,241.80999755859375,243.61000061035156,237.14999389648438,237.97000122070312,342900
2024-12-30,235.72999572753906,236.9499969482422,233.0,236.00999450683594,382300
2024-12-31,237.25999450683594,238.44000244140625,235.16000366210938,235.30999755859375,370100
2025-01-02,237.9199981689453,239.99000549316406,232.25,233.6199951171875,392700
2025-01-03,232.58999633789062,235.52999877929688,232.35000610351562,234.27999877929688,411200
2025-01-06,234.08999633789062,237.49000549316406,231.0,233.14999389648438,561500
2025-01-07,234.0,239.22999572753906,232.97999572753906,235.9499969482422,629000
2025-01-08,236.33999633789062,240.64999389648438,234.11000061035156,240.5500030517578,654000
2025-01-10,237.1699981689453,240.1699981689453,232.82000732421875,237.97999572753906,706100
2025-01-13,240.0,261.8599853515625,236.8699951171875,258.2699890136719,1224400
2025-01-14,258.739990234375,259.6000061035156,240.02000427246094,240.50999450683594,783800
2025-01-15,244.0,255.3000030517578,244.0,251.00999450683594,871000
2025-01-16,252.5399932861328,256.92999267578125,247.89999389648438,249.16000366210938,683900
2025-01-17,251.27999877929688,253.5,245.69000244140625,246.27000427246094,558100
2025-01-21,251.3699951171875,265.0199890136719,251.22999572753906,264.989990234375,938900
2025-01-22,265.7099914550781,269.1400146484375,262.1700134277344,266.5400085449219,746400
2025-01-23,266.8500061035156,277.2200012207031,263.010009765625,275.5400085449219,686500
2025-01-24,273.42999267578125,279.6700134277344,271.5199890136719,278.760009765625,924200
2025-01-27,277.010009765625,287.2200012207031,274.239990234375,276.7300109863281,785900
2025-01-28,276.9700012207031,283.55999755859375,273.3299865722656,279.19000244140625,611300
2025-01-29,279.3800048828125,279.70001220703125,273.45001220703125,273.989990234375,381800
2025-01-30,274.8599853515625,279.3599853515625,269.0,277.1600036621094,561200
2025-01-31,276.8599853515625,279.3399963378906,270.260009765625,271.30999755859375,648100
2025-02-03,270.7799987792969,278.510009765625,266.2099914550781,274.54998779296875,779400
2025-02-04,273.1499938964844,277.9800109863281,269.04998779296875,271.0,743000
2025-02-05,272.1499938964844,278.44000244140625,272.1499938964844,276.30999755859375,750000
2025-02-06,276.0899963378906,279.239990234375,274.04998779296875,278.25,528600
2025-02-07,276.9100036621094,278.0299987792969,272.3500061035156,276.19000244140625,469100
2025-02-10,275.4100036621094,276.2300109863281,267.9200134277344,274.05999755859375,823800
2025-02-11,272.19000244140625,273.2300109863281,266.9800109863281,268.989990234375,283000
2025-02-12,265.92999267578125,268.20001220703125,261.69000244140625,265.9599914550781,820700
2025-02-13,258.6000061035156,268.5199890136719,256.6499938964844,264.8900146484375,769200
2025-02-14,264.0199890136719,264.8699951171875,251.8699951171875,256.45001220703125,806000
2025-02-18,256.95001220703125,260.0,249.16000366210938,250.0,910300
2025-02-19,250.19000244140625,254.00999450683594,246.61000061035156,250.50999450683594,766500
2025-02-20,249.2100067138672,252.99000549316406,247.0,251.0,727800
2025-02-21,253.6999969482422,253.6999969482422,246.85000610351562,250.58999633789062,653600
2025-02-24,250.7899932861328,256.4700012207031,248.4499969482422,248.94000244140625,689100
2025-02-25,251.5,251.55999755859375,238.4600067138672,245.1999969482422,1242100
2025-02-26,246.72000122070312,251.60000610351562,243.4499969482422,243.86000061035156,687300
2025-02-27,244.72999572753906,246.3800048828125,236.5500030517578,237.10000610351562,1157400
2025-02-28,236.5,249.33999633789062,236.5,246.75,1178600
2025-03-03,246.17999267578125,250.0,241.91000366210938,243.52999877929688,833600
2025-03-04,241.08999633789062,244.6699981689453,238.4199981689453,242.92999267578125,545600
2025-03-05,243.02000427246094,249.82000732421875,241.5500030517578,249.22999572753906,645300
2025-03-06,244.57000732421875,252.83999633789062,244.57000732421875,248.1300048828125,570700
2025-03-07,247.13999938964844,251.1199951171875,240.97999572753906,244.52000427246094,476100
2025-03-10,241.6199951171875,244.3300018310547,232.83999633789062,233.07000732421875,566300
2025-03-11,230.85000610351562,243.4499969482422,230.7899932861328,238.74000549316406,603100
2025-03-12,241.57000732421875,246.3699951171875,240.38999938964844,242.42999267578125,593000
2025-03-13,240.9600067138672,245.13999938964844,239.02000427246094,241.75,475300
2025-03-14,241.50999450683594,244.0399932861328,239.52999877929688,241.75999450683594,478800
2025-03-17,242.69000244140625,253.3000030517578,240.94000244140625,253.11000061035156,598200
2025-03-18,254.2100067138672,263.29998779296875,243.8699951171875,244.3000030517578,873900
2025-03-19,243.44000244140625,255.35000610351562,243.44000244140625,253.44000244140625,987400
2025-03-20,254.08999633789062,261.8999938964844,252.38999938964844,253.5500030517578,799100
2025-03-21,261.82000732421875,289.44000244140625,261.0,283.3399963378906,3150300
2025-03-24,288.5400085449219,300.8999938964844,287.7699890136719,290.70001220703125,1768100
2025-03-25,290.04998779296875,292.6199951171875,280.3299865722656,280.9599914550781,1065400
2025-03-26,280.04998779296875,281.2099914550781,268.5299987792969,269.2099914550781,1073900
2025-03-27,270.0,276.57000732421875,264.1300048828125,271.0199890136719,984100
2025-03-28,270.510009765625,271.29998779296875,264.8800048828125,268.4599914550781,684800
2025-03-31,263.3699951171875,271.8500061035156,258.0,270.0199890136719,1068200
2025-04-01,272.5199890136719,273.6099853515625,255.1300048828125,255.75999450683594,868400
2025-04-02,252.89999389648438,267.2900085449219,252.07000732421875,266.8299865722656,886900
2025-04-03,263.0,264.6499938964844,258.6499938964844,262.1600036621094,1028400
2025-04-04,257.1400146484375,259.1600036621094,235.57000732421875,235.74000549316406,1881600
2025-04-07,226.5,241.8300018310547,220.0,232.9499969482422,1561100
2025-04-08,246.14999389648438,246.14999389648438,220.4199981689453,224.32000732421875,1033500
2025-04-09,220.3300018310547,245.55999755859375,205.8699951171875,243.27000427246094,2100100
2025-04-10,235.22000122070312,235.3300018310547,214.75999450683594,226.27999877929688,1655800
2025-04-11,223.30999755859375,240.0,220.5399932861328,237.77000427246094,1577300
2025-04-14,241.8300018310547,241.8300018310547,234.17999267578125,240.00999450683594,926600
2025-04-15,241.3699951171875,242.14999389648438,228.05999755859375,230.92999267578125,1025900
2025-04-16,230.97999572753906,234.5,225.83999633789062,230.5,1010700
2025-04-17,230.47999572753906,235.1199951171875,228.9600067138672,234.55999755859375,601300
2025-04-21,230.36000061035156,237.77000427246094,228.27999877929688,232.75,796400
2025-04-22,234.32000732421875,238.6300048828125,231.75999450683594,236.75,885900
2025-04-23,243.9199981689453,248.58999633789062,240.00999450683594,241.97000122070312,752800
2025-04-24,241.74000549316406,243.69000244140625,238.6199951171875,242.61000061035156,678900
2025-04-25,241.89999389648438,253.25,240.0,251.55999755859375,836400
2025-04-28,252.8300018310547,256.57000732421875,252.25999450683594,254.85000610351562,510800
2025-04-29,256.1400146484375,260.5400085449219,253.8300018310547,257.19000244140625,941500
2025-04-30,256.989990234375,263.67999267578125,253.47000122070312,263.239990234375,949400
2025-05-01,257.1400146484375,265.9100036621094,247.7100067138672,255.1300048828125,1519700
2025-05-02,259.5,265.0,257.1199951171875,259.3900146484375,729700
2025-05-05,259.0899963378906,273.9700012207031,257.2300109863281,273.54998779296875,1233400
2025-05-06,269.8900146484375,276.4700012207031,267.6199951171875,269.80999755859375,1564100
2025-05-07,270.0,277.8500061035156,269.7200012207031,276.54998779296875,763300
2025-05-08,267.6300048828125,270.0,245.9600067138672,258.3500061035156,1704400
2025-05-09,259.9200134277344,260.0,250.35000610351562,251.14999389648438,656400
2025-05-12,255.47999572753906,270.20001220703125,252.7899932861328,270.19000244140625,1252000
2025-05-13,267.3999938964844,268.07000732421875,261.45001220703125,266.8599853515625,723500
2025-05-14,267.2699890136719,270.0,261.8500061035156,267.54998779296875,700400
2025-05-15,269.5299987792969,285.0,266.17999267578125,283.3999938964844,1264500
2025-05-16,281.0199890136719,289.75,280.6000061035156,285.30999755859375,1193500
2025-05-19,287.44000244140625,296.79998779296875,285.4100036621094,291.8599853515625,929500
2025-05-20,292.2799987792969,292.989990234375,288.25,291.67999267578125,627300
2025-05-21,291.5,298.2300109863281,288.739990234375,292.5799865722656,930200
2025-05-22,290.7300109863281,291.5400085449219,284.42999267578125,289.0,615000
2025-05-23,286.3900146484375,291.2200012207031,284.19000244140625,289.9599914550781,757000
2025-05-27,295.44000244140625,295.44000244140625,289.2300109863281,290.1000061035156,737900
2025-05-28,291.07000732421875,291.5400085449219,285.54998779296875,285.55999755859375,905300
2025-05-29,287.6499938964844,293.2200012207031,284.7300109863281,292.8999938964844,965800
2025-05-30,292.45001220703125,306.0,287.20001220703125,304.55999755859375,3116200
2025-06-02,303.1000061035156,307.19000244140625,299.5199890136719,306.0899963378906,1131600
2025-06-03,306.0,307.8500061035156,301.5199890136719,303.7699890136719,965300
2025-06-04,303.2200012207031,308.92999267578125,302.3299865722656,305.30999755859375,563100
2025-06-05,304.54998779296875,308.5299987792969,300.75,308.0,761200
2025-06-06,309.0,310.2200012207031,300.2699890136719,300.8299865722656,954800
2025-06-09,303.79998779296875,306.1700134277344,297.6700134277344,304.0,609600
2025-06-10,303.80999755859375,308.8900146484375,301.3399963378906,302.4599914550781,515100
2025-06-11,303.17999267578125,303.8500061035156,298.25,298.5799865722656,456400
2025-06-12,300.4800109863281,307.4800109863281,295.82000732421875,304.6700134277344,874900
2025-06-13,300.9700012207031,308.0199890136719,300.9700012207031,307.989990234375,571900
2025-06-16,306.45001220703125,309.6300048828125,302.32000732421875,308.7799987792969,520200
2025-06-17,305.1199951171875,309.05999755859375,303.30999755859375,308.7099914550781,570600
2025-06-18,309.1700134277344,317.5400085449219,306.70001220703125,312.32000732421875,981200
2025-06-20,313.0,314.5,308.7799987792969,309.70001220703125,1336700
2025-06-23,310.6000061035156,314.7799987792969,308.4599914550781,313.1300048828125,503100
2025-06-24,316.510009765625,326.0299987792969,309.9599914550781,325.0,1000000
2025-06-25,323.510009765625,324.32000732421875,320.7099914550781,321.94000244140625,632600
2025-06-26,324.92999267578125,325.0,315.0,318.25,663900
2025-06-27,317.3299865722656,323.20001220703125,315.1400146484375,322.8299865722656,2052200
2025-06-30,324.7699890136719,327.2099914550781,320.57000732421875,326.0899963378906,943600
2025-07-01,324.7699890136719,326.6400146484375,315.0299987792969,322.05999755859375,1240100
2025-07-02,319.6199951171875,330.0,319.3999938964844,329.7699890136719,967700
2025-07-03,330.0,333.70001220703125,327.8800048828125,331.9100036621094,431200
2025-07-07,328.239990234375,328.239990234375,314.1000061035156,324.1300048828125,1294500
2025-07-08,324.1300048828125,328.989990234375,315.80999755859375,317.5,973000
2025-07-09,316.8699951171875,322.67999267578125,313.739990234375,320.8699951171875,1039500
2025-07-10,322.4700012207031,324.82000732421875,319.1499938964844,322.6400146484375,489400
2025-07-11,321.1199951171875,321.1199951171875,312.9599914550781,314.94000244140625,1081900
2025-07-14,314.94000244140625,319.17999267578125,313.760009765625,315.75,629600
2025-07-15,316.8999938964844,316.8999938964844,309.57000732421875,311.1199951171875,927200
2025-07-16,314.5199890136719,323.4100036621094,311.260009765625,322.80999755859375,1234200
2025-07-17,321.20001220703125,329.8699951171875,321.05999755859375,324.69000244140625,744600
2025-07-18,325.6199951171875,325.6199951171875,317.8800048828125,320.5299987792969,581300
2025-07-21,324.9800109863281,328.70001220703125,320.260009765625,320.5199890136719,744500
2025-07-22,321.57000732421875,326.29998779296875,320.17999267578125,325.2799987792969,1273700
2025-07-23,325.2799987792969,329.3399963378906,322.29998779296875,325.6400146484375,912200
2025-07-24,326.3500061035156,332.19000244140625,324.29998779296875,328.0,677100
2025-07-25,331.5,331.5,324.54998779296875,328.80999755859375,666700
2025-07-28,329.0,331.42999267578125,324.7799987792969,324.7900085449219,1032000
2025-07-29,328.9200134277344,331.05999755859375,323.739990234375,330.54998779296875,862500
2025-07-30,335.0,345.9800109863281,333.0299987792969,339.79998779296875,2058300
2025-07-31,350.0,402.42999267578125,350.0,392.239990234375,3353500
2025-08-01,388.67999267578125,401.79998779296875,382.19000244140625,401.79998779296875,1781300
2025-08-04,406.6499938964844,422.6400146484375,398.9100036621094,419.55999755859375,1455500
2025-08-05,416.6400146484375,426.760009765625,410.489990234375,418.9100036621094,1807600
2025-08-06,418.760009765625,428.69000244140625,415.0,428.1400146484375,1181800
2025-08-07,429.3299865722656,436.7699890136719,425.80999755859375,435.1000061035156,1152700
2025-08-08,435.1000061035156,439.3599853515625,427.6600036621094,438.92999267578125,901300
2025-08-11,433.6499938964844,445.20001220703125,426.19000244140625,435.0,988600
2025-08-12,434.5799865722656,437.0,428.29998779296875,429.92999267578125,1507700
2025-08-13,428.42999267578125,438.2300109863281,421.80999755859375,432.5199890136719,2094400
2025-08-14,433.5899963378906,443.9800109863281,428.989990234375,442.7300109863281,1263500
2025-08-15,440.6600036621094,449.5199890136719,438.2200012207031,448.9100036621094,713400
2025-08-18,450.0,457.9200134277344,447.1000061035156,456.8699951171875,1608800
2025-08-19,457.0,462.8800048828125,450.8800048828125,458.2799987792969,1322100
2025-08-20,459.3399963378906,466.30999755859375,456.05999755859375,458.30999755859375,1223500
2025-08-21,459.6199951171875,467.7099914550781,454.67999267578125,467.54998779296875,760100
2025-08-22,469.1700134277344,469.80999755859375,454.20001220703125,454.3800048828125,1075500
2025-08-25,453.3699951171875,458.75,442.3800048828125,443.6400146484375,1200000
2025-08-26,451.5,451.5,444.25,451.20001220703125,1183700
2025-08-27,449.04998779296875,455.45001220703125,447.6300048828125,454.17999267578125,906700
2025-08-28,452.010009765625,457.2900085449219,451.1199951171875,452.3299865722656,641000
2025-08-29,452.2200012207031,453.9599914550781,444.7900085449219,446.510009765625,827600
2025-09-02,445.8399963378906,454.5,441.5,447.0,1072100
2025-09-03,444.7699890136719,456.17999267578125,442.7300109863281,447.42999267578125,1301100
2025-09-04,449.42999267578125,458.29998779296875,447.1099853515625,453.5400085449219,714300
2025-09-05,453.45001220703125,455.2799987792969,444.6600036621094,452.0,751500
2025-09-08,457.30999755859375,463.0,452.8500061035156,455.0299987792969,926000
2025-09-09,461.1199951171875,484.2099914550781,455.29998779296875,482.1300048828125,3217400
2025-09-10,478.5,480.04998779296875,461.4700012207031,469.30999755859375,1817400
2025-09-11,474.3399963378906,474.3399963378906,465.1600036621094,468.5799865722656,1005300
2025-09-12,468.2900085449219,475.69000244140625,465.4800109863281,465.8900146484375,630800
2025-09-15,464.79998779296875,466.239990234375,454.510009765625,461.1400146484375,910100
2025-09-16,465.1400146484375,467.2799987792969,457.989990234375,461.239990234375,773300
2025-09-17,455.760009765625,463.8800048828125,450.70001220703125,451.7300109863281,1445600
2025-09-18,454.0,456.94000244140625,443.75,452.1700134277344,1061000
2025-09-19,457.67999267578125,457.67999267578125,450.7200012207031,453.55999755859375,1713300
2025-09-22,453.55999755859375,462.8800048828125,450.2300109863281,458.9200134277344,971800
2025-09-23,452.8299865722656,457.4700012207031,450.5,454.4100036621094,1024600
2025-09-24,454.3500061035156,462.69000244140625,450.9700012207031,458.3699951171875,976000
2025-09-25,457.0299987792969,459.0,446.4200134277344,449.5799865722656,685300
2025-09-26,453.04998779296875,453.04998779296875,442.510009765625,446.3999938964844,813000
2025-09-29,448.0,451.6300048828125,446.29998779296875,447.489990234375,719000
2025-09-30,445.2200012207031,459.29998779296875,445.2200012207031,456.0,1379500
2025-10-01,456.0,467.4200134277344,453.30999755859375,460.6499938964844,1370000
2025-10-02,457.6400146484375,461.5299987792969,446.17999267578125,460.989990234375,1269200
2025-10-03,465.010009765625,465.010009765625,448.4700012207031,456.3500061035156,969100
2025-10-06,458.69000244140625,458.69000244140625,449.9200134277344,452.0,918500
2025-10-07,456.94000244140625,462.6300048828125,448.95001220703125,459.5799865722656,791800
2025-10-08,464.4599914550781,464.4599914550781,449.7200012207031,450.67999267578125,929800
2025-10-09,451.0,459.57000732421875,448.8299865722656,456.95001220703125,1052000
2025-10-10,460.2799987792969,460.6000061035156,451.0,460.4599914550781,937000
2025-10-13,456.1300048828125,473.6499938964844,453.8299865722656,464.95001220703125,1579100
2025-10-14,462.1300048828125,479.69000244140625,457.7300109863281,469.3599853515625,1435700
2025-10-15,469.19000244140625,485.2799987792969,467.5,470.2699890136719,1475400
2025-10-16,474.3900146484375,488.3900146484375,470.4599914550781,481.07000732421875,964700
2025-10-17,481.6499938964844,492.6199951171875,476.44000244140625,481.6700134277344,1029200
2025-10-20,476.82000732421875,495.54998779296875,476.82000732421875,491.2200012207031,950000
2025-10-21,488.4200134277344,490.04998779296875,471.3999938964844,474.0,826200
2025-10-22,477.6600036621094,480.5299987792969,461.2099914550781,464.8999938964844,950000
2025-10-23,464.7099914550781,468.8599853515625,456.8999938964844,464.0,683300
2025-10-24,468.67999267578125,469.2900085449219,459.3800048828125,463.42999267578125,771300
2025-10-27,465.55999755859375,485.3599853515625,465.54998779296875,478.5799865722656,1174500
2025-10-28,476.5,484.6099853515625,473.2900085449219,475.9100036621094,836300
2025-10-29,475.19000244140625,482.7300109863281,467.0899963378906,481.5899963378906,1360100
2025-10-30,450.0,472.3599853515625,436.510009765625,449.55999755859375,2313900
2025-10-31,449.0,459.7699890136719,441.2200012207031,456.0400085449219,1817600
2025-11-03,454.5799865722656,457.260009765625,429.6000061035156,434.07000732421875,1556500
2025-11-04,429.8999938964844,431.5,421.8299865722656,423.4700012207031,1170100
2025-11-05,422.1099853515625,438.5299987792969,417.0,434.55999755859375,974500
2025-11-06,431.7799987792969,445.5,429.0,440.489990234375,700500
2025-11-07,437.80999755859375,443.69000244140625,430.8399963378906,442.70001220703125,822600
2025-11-10,445.0,449.67999267578125,440.92999267578125,441.70001220703125,739000
2025-11-11,443.5299987792969,455.20001220703125,441.2099914550781,451.95001220703125,981700
2025-11-12,450.6300048828125,459.2699890136719,446.7099914550781,452.739990234375,937700
2025-11-13,450.6700134277344,456.1400146484375,447.1199951171875,453.9700012207031,798900
2025-11-14,453.8699951171875,461.9599914550781,448.2799987792969,449.1600036621094,968500
2025-11-17,449.0,463.9200134277344,449.0,460.5400085449219,962100
2025-11-18,458.1499938964844,469.1099853515625,456.2699890136719,462.29998779296875,668600
2025-11-19,462.2699890136719,465.32000732421875,456.8999938964844,460.760009765625,893800
2025-11-20,463.32000732421875,467.7300109863281,445.3399963378906,445.7900085449219,787600
2025-11-21,448.2300109863281,449.5299987792969,433.5,436.3800048828125,1298000
2025-11-24,439.4599914550781,444.6700134277344,420.29998779296875,434.2300109863281,1750400
2025-11-25,436.8399963378906,441.82000732421875,428.57000732421875,429.79998779296875,1009200
2025-11-26,432.8699951171875,447.69000244140625,430.2699890136719,445.1199951171875,908200
2025-11-28,448.17999267578125,455.760009765625,444.42999267578125,451.2300109863281,563900
2025-12-01,450.0,462.92999267578125,448.2699890136719,454.55999755859375,1070600
2025-12-02,453.8999938964844,472.4800109863281,453.010009765625,464.92999267578125,1204100
2025-12-03,466.489990234375,479.7900085449219,460.4100036621094,473.2900085449219,1092900
2025-12-04,472.6700134277344,477.05999755859375,463.0299987792969,465.3399963378906,984000
2025-12-05,468.2900085449219,473.5,455.32000732421875,458.1199951171875,627300
2025-12-08,447.0,449.7799987792969,423.45001220703125,430.0199890136719,2411600
2025-12-09,430.45001220703125,433.30999755859375,412.30999755859375,415.2099914550781,1610500
2025-12-10,416.5400085449219,417.0,403.79998779296875,404.4599914550781,1188900
2025-12-11,403.3599853515625,414.2200012207031,402.2200012207031,412.6300048828125,1284800
2025-12-12,408.8599853515625,410.0400085449219,387.0299987792969,397.54998779296875,1659000
2025-12-15,394.2200012207031,402.3299865722656,390.0,391.5,1483300
2025-12-16,390.6499938964844,399.6400146484375,388.5400085449219,391.1700134277344,1345500
2025-12-17,394.17999267578125,400.239990234375,389.0,392.1000061035156,1041500
2025-12-18,394.489990234375,404.19000244140625,391.510009765625,396.0400085449219,1715000
2025-12-19,399.1099853515625,408.1499938964844,395.9700012207031,400.2300109863281,12576500
2025-12-22,409.6000061035156,413.5899963378906,403.20001220703125,407.7300109863281,1053000
2025-12-23,404.7200012207031,407.42999267578125,395.989990234375,398.70001220703125,792300
2025-12-24,395.989990234375,401.4700012207031,395.04998779296875,400.69000244140625,408200
2025-12-26,404.5799865722656,404.5799865722656,397.30999755859375,400.5899963378906,401500
2025-12-29,400.1000061035156,402.7200012207031,397.04998779296875,398.82000732421875,638400
2025-12-30,394.80999755859375,398.3999938964844,393.6400146484375,397.25,504800
2025-12-31,397.25,402.44000244140625,397.25,397.6499938964844,768900
2026-01-02,399.3399963378906,407.2200012207031,396.0799865722656,400.1700134277344,730500
2026-01-05,397.57000732421875,400.0,383.8399963378906,397.8299865722656,1093900
2026-01-06,396.2300109863281,409.17999267578125,384.4200134277344,406.3999938964844,1612900
2026-01-07,405.510009765625,427.04998779296875,405.510009765625,422.5,1426100
2026-01-08,420.17999267578125,425.19000244140625,393.4800109863281,399.3999938964844,1400700
2026-01-09,399.3999938964844,409.5799865722656,392.55999755859375,398.2900085449219,1440200
2026-01-12,377.82000732421875,378.6099853515625,353.5199890136719,370.9100036621094,3808000
2026-01-13,369.1000061035156,376.8800048828125,366.9200134277344,369.9599914550781,1625700
2026-01-14,369.95001220703125,371.7099914550781,359.95001220703125,366.8599853515625,1250000
2026-01-15,368.5400085449219,372.82000732421875,356.8299865722656,359.260009765625,911200
2026-01-16,362.2900085449219,367.20001220703125,355.4599914550781,359.2699890136719,1527400
2026-01-20,350.70001220703125,355.739990234375,347.7699890136719,355.5299987792969,1722600
2026-01-21,353.010009765625,366.0,351.54998779296875,365.4599914550781,1523500
2026-01-22,365.5,376.8699951171875,363.3599853515625,370.0,1875400
2026-01-23,368.20001220703125,371.3299865722656,356.7200012207031,357.9800109863281,1636800
2026-01-26,357.9800109863281,364.07000732421875,352.5,361.3500061035156,936400
2026-01-27,361.54998779296875,368.07000732421875,354.69000244140625,354.75,988100
2026-01-28,353.6600036621094,356.8399963378906,348.0,349.5799865722656,1099000
2026-01-29,349.3699951171875,350.3399963378906,345.010009765625,346.7900085449219,1681900
2026-01-30,343.1000061035156,346.5,336.3900146484375,338.05999755859375,1648500
2026-02-02,337.4200134277344,342.3299865722656,333.0,339.1099853515625,1911100
2026-02-03,338.489990234375,352.82000732421875,337.5899963378906,351.79998779296875,2152900
2026-02-04,354.0,355.489990234375,347.0799865722656,351.9599914550781,1779400
2026-02-05,350.5,350.5,327.2699890136719,331.239990234375,2620900
2026-02-06,331.6099853515625,340.07000732421875,326.510009765625,328.1600036621094,1476700
2026-02-09,325.489990234375,329.9200134277344,319.260009765625,320.0,1391900
2026-02-10,322.67999267578125,325.9800109863281,317.8900146484375,322.9800109863281,1865600
2026-02-11,322.1400146484375,325.0400085449219,317.79998779296875,322.2799987792969,1582000
2026-02-12,314.4200134277344,315.510009765625,298.0,308.4800109863281,2897400
2026-02-13,302.54998779296875,318.44000244140625,302.54998779296875,314.3999938964844,1476300
2026-02-17,316.79998779296875,336.2099914550781,315.6300048828125,332.6099853515625,1516400
2026-02-18,328.8599853515625,335.79998779296875,324.5299987792969,332.67999267578125,1151200
2026-02-19,332.239990234375,339.6099853515625,326.3299865722656,339.3699951171875,1152700
2026-02-20,336.5799865722656,345.8999938964844,335.8299865722656,336.19000244140625,1375300
2026-02-23,335.7300109863281,341.3900146484375,326.760009765625,329.3500061035156,792000
2026-02-24,328.2200012207031,333.07000732421875,324.4800109863281,332.8500061035156,791600
2026-02-25,332.760009765625,334.4200134277344,325.239990234375,327.3599853515625,751700
2026-02-26,328.6700134277344,333.4700012207031,322.0,331.239990234375,880300
2026-02-27,331.239990234375,334.79998779296875,328.3900146484375,332.9200134277344,1569800
2026-03-02,329.4100036621094,334.4200134277344,323.1600036621094,325.07000732421875,1302300
2026-03-03,321.3699951171875,324.05999755859375,315.20001220703125,318.6499938964844,947600
2026-03-04,319.20001220703125,328.0,317.25,327.29998779296875,931100
2026-03-05,323.69000244140625,328.2799987792969,319.510009765625,320.510009765625,1215100
2026-03-06,317.7300109863281,321.1700134277344,312.0899963378906,320.6600036621094,996400
2026-03-09,317.25,323.67999267578125,313.1199951171875,323.5899963378906,1081100
2026-03-10,325.6000061035156,326.17999267578125,317.0299987792969,322.3800048828125,1169400
2026-03-11,322.0,323.7099914550781,317.75,320.42999267578125,906600
2026-03-12,320.5299987792969,321.0,309.6099853515625,317.2300109863281,1247300