date,volume,open,high,low,close,adj close
2023-12-28,4694400,438.25,438.8399963378906,437.6600036621094,437.9700012207031,437.9700012207031
2023-12-27,4271000,436.8999938964844,438.0199890136719,436.4200134277344,437.8999938964844,437.8999938964844
2023-12-26,3835800,435.6700134277344,437.9200134277344,435.5799865722656,437.1000061035156,437.1000061035156
2023-12-22,4035200,435.4599914550781,436.8399963378906,433.4800109863281,435.2900085449219,435.2900085449219
2023-12-21,4621600,433.1300048828125,434.6400146484375,430.8599853515625,434.2799987792969,434.2799987792969
2023-12-20,5783200,435.510009765625,437.30999755859375,429.8999938964844,430.0899963378906,430.0899963378906
2023-12-19,4061500,436.0400085449219,438.2200012207031,435.9500122070313,438.1900024414063,436.3890075683594
2023-12-18,4280500,434.6400146484375,436.3999938964844,434.4500122070313,435.5400085449219,433.7499084472656
2023-12-15,5281900,433.1900024414063,434.25,432.239990234375,433.0899963378906,431.3099670410156
2023-12-14,8349100,434.2200012207031,435.3599853515625,431.239990234375,433.75,431.9672546386719
2023-12-13,8659100,426.8800048828125,432.6099853515625,426.510009765625,432.4800109863281,430.7024841308594
2023-12-12,5982600,424.2200012207031,426.6700134277344,423.2699890136719,426.6700134277344,424.9163513183594
2023-12-11,5247100,422.4100036621094,424.7099914550781,422.2200012207031,424.55999755859375,422.8150024414063
2023-12-08,5121800,420.3699951171875,423.3699951171875,420.1499938964844,422.9200134277344,421.1817626953125
2023-12-07,3248300,419.80999755859375,421.6700134277344,419.2799987792969,421.1300048828125,419.3991088867188
2023-12-06,4201800,421.6099853515625,421.6700134277344,417.4599914550781,417.8599853515625,416.1425476074219
2023-12-05,3419300,418.3399963378906,420.4700012207031,418.0,419.6099853515625,417.8853454589844
2023-12-04,5806100,418.6499938964844,419.8699951171875,417.5,419.739990234375,418.0148315429688
2023-12-01,4971600,418.8299865722656,422.3699951171875,418.25,421.8599853515625,420.1260986328125
2023-11-30,4405700,418.5400085449219,419.7000122070313,416.5700073242188,419.3999938964844,417.67620849609375
2023-11-29,4092600,420.05999755859375,421.1199951171875,417.3699951171875,417.7799987792969,416.0628967285156
2023-11-28,3382400,417.25,419.25,416.7099914550781,418.0499877929688,416.3317565917969
2023-11-27,3632600,417.7900085449219,418.5299987792969,417.2300109863281,417.6400146484375,415.9234619140625
2023-11-24,1351300,418.1900024414063,418.489990234375,417.8399963378906,418.3699951171875,416.65045166015625
2023-11-22,3692800,418.0700073242188,419.30999755859375,417.05999755859375,418.1400146484375,416.4214172363281
2023-11-21,5248200,416.3999938964844,416.8399963378906,415.2999877929688,416.3399963378906,414.6287841796875
2023-11-20,3517600,413.989990234375,418.2000122070313,413.9800109863281,417.4299926757813,415.7143249511719
2023-11-17,4696200,413.9400024414063,414.7900085449219,412.8699951171875,414.30999755859375,412.6071472167969
2023-11-16,3798900,412.739990234375,413.9500122070313,411.75,413.7000122070313,411.9996643066406
2023-11-15,4414800,413.5400085449219,414.7200012207031,412.3699951171875,413.1199951171875,411.4220275878906
2023-11-14,6973100,410.0400085449219,413.510009765625,409.8900146484375,412.2200012207031,410.5257263183594
2023-11-13,2872900,403.5899963378906,405.489990234375,402.8200073242188,404.4500122070313,402.7876892089844
2023-11-10,3992800,400.5899963378906,405.1099853515625,399.1400146484375,404.8599853515625,403.1959838867188
2023-11-09,4145600,402.80999755859375,402.8800048828125,398.2099914550781,398.6400146484375,397.0015563964844
2023-11-08,3731900,401.989990234375,402.5,399.55999755859375,401.6700134277344,400.0191040039063
2023-11-07,3358600,400.260009765625,402.0400085449219,399.2300109863281,401.3399963378906,399.6904602050781
2023-11-06,4007100,400.1199951171875,400.7300109863281,398.4599914550781,400.2099914550781,398.5650939941406
2023-11-03,5980300,397.9200134277344,400.8500061035156,397.8399963378906,399.4400024414063,397.79827880859375
2023-11-02,4752200,391.9299926757813,395.9100036621094,391.9200134277344,395.7799987792969,394.1532897949219
2023-11-01,5549200,385.0899963378906,389.0799865722656,384.6199951171875,388.3999938964844,386.8036193847656
2023-10-31,4523200,382.3500061035156,384.4800109863281,380.55999755859375,384.1700134277344,382.5910339355469
2023-10-30,5795800,379.9100036621094,382.7999877929688,378.7099914550781,381.8599853515625,380.2904968261719
2023-10-27,5638800,380.5299987792969,380.8900146484375,375.9500122070313,377.3200073242188,375.7691955566406
2023-10-26,6959400,382.6300048828125,383.3999938964844,378.1499938964844,379.0,377.4422607421875
2023-10-25,5471200,387.6000061035156,387.6799926757813,383.1199951171875,383.7099914550781,382.1329040527344
2023-10-24,4451500,388.2799987792969,390.260009765625,386.5499877929688,389.2000122070313,387.6003723144531
2023-10-23,5537100,385.4800109863281,389.9400024414063,383.8500061035156,386.30999755859375,384.7222290039063
2023-10-20,7546900,391.3800048828125,391.8200073242188,386.8399963378906,386.989990234375,385.3994140625
2023-10-19,6708900,395.9700012207031,397.6000061035156,391.1400146484375,391.8699951171875,390.2593688964844
2023-10-18,7329300,398.8900146484375,399.80999755859375,394.2200012207031,395.2200012207031,393.5956115722656
2023-10-17,4214600,397.6300048828125,402.5,397.30999755859375,400.5799865722656,398.9335632324219
2023-10-16,5150900,398.5700073242188,401.6000061035156,398.3399963378906,400.5700073242188,398.9236145019531
2023-10-13,3769800,399.80999755859375,400.9599914550781,394.9599914550781,396.4200134277344,394.7906799316406
2023-10-12,3872900,401.4800109863281,401.7999877929688,396.2000122070313,398.5199890136719,396.8820190429688
2023-10-11,4181800,400.2699890136719,401.0899963378906,397.989990234375,400.9299926757813,399.2821350097656
2023-10-10,3289600,397.7699890136719,401.6799926757813,397.3900146484375,399.239990234375,397.59906005859375
2023-10-09,2959500,392.7699890136719,397.6900024414063,392.30999755859375,397.1900024414063,395.5575256347656
2023-10-06,4896100,387.6900024414063,396.0899963378906,386.4100036621094,394.55999755859375,392.9383239746094
2023-10-05,3329100,389.8900146484375,390.7900085449219,386.9500122070313,389.9100036621094,388.3074340820313
2023-10-04,4333700,387.7300109863281,390.8500061035156,386.3999938964844,390.239990234375,388.6360778808594
2023-10-03,6886700,390.5799865722656,391.9299926757813,386.0299987792969,387.3900146484375,385.79779052734375
2023-10-02,5886200,391.8999938964844,393.760009765625,389.9700012207031,392.6700134277344,391.05609130859375
2023-09-29,5762900,396.6199951171875,396.739990234375,391.2999877929688,392.7000122070313,391.0859680175781
2023-09-28,4065800,390.8699951171875,395.2699890136719,390.3299865722656,393.6400146484375,392.0221252441406
2023-09-27,4837700,393.8399963378906,394.3900146484375,389.4500122070313,392.8500061035156,389.74847412109375
2023-09-26,5734700,395.7200012207031,396.3599853515625,391.9599914550781,392.760009765625,389.6591796875
2023-09-25,3227900,395.760009765625,398.6400146484375,395.3699951171875,398.6099853515625,395.4629821777344
2023-09-22,7204200,398.7999877929688,400.3299865722656,396.55999755859375,396.9599914550781,393.8260192871094
2023-09-21,4621000,401.7999877929688,402.0499877929688,397.6900024414063,397.9200134277344,394.7784423828125
2023-09-20,4009400,409.4599914550781,409.8399963378906,404.3299865722656,404.5499877929688,401.3560791015625
2023-09-19,3623300,408.2200012207031,408.80999755859375,405.7099914550781,408.3699951171875,405.14593505859375
2023-09-18,3014600,408.5799865722656,410.3399963378906,408.1600036621094,409.1900024414063,405.95947265625
2023-09-15,3999700,412.3399963378906,412.6700134277344,408.4800109863281,408.739990234375,405.5130310058594
2023-09-14,3660900,412.6700134277344,414.510009765625,411.4200134277344,413.8999938964844,410.6322937011719
2023-09-13,2529700,410.0299987792969,411.3999938964844,408.989990234375,410.3500061035156,407.1103210449219
2023-09-12,7595300,410.7000122070313,412.1499938964844,409.2900085449219,409.8699951171875,406.6340942382813
2023-09-11,3346600,411.8800048828125,412.3800048828125,410.2900085449219,412.0799865722656,408.8266296386719
2023-09-08,4124400,408.8200073242188,410.8399963378906,408.489990234375,409.3900146484375,406.1578979492188
2023-09-07,2245800,407.1700134277344,409.4299926757813,406.8599853515625,408.8299865722656,405.602294921875
2023-09-06,3744100,412.1000061035156,412.1300048828125,407.8299865722656,410.0499877929688,406.8126831054688
2023-09-05,4426700,414.2000122070313,414.4700012207031,412.7699890136719,412.8999938964844,409.6401977539063
2023-09-01,3587100,416.4599914550781,416.8800048828125,413.2099914550781,414.7099914550781,411.4358825683594
2023-08-31,4751100,414.9800109863281,416.1199951171875,413.6600036621094,413.8299865722656,410.5628356933594
2023-08-30,3004500,413.0299987792969,415.0299987792969,412.3999938964844,414.3599853515625,411.0886535644531
2023-08-29,3482700,406.7799987792969,412.9800109863281,406.5700073242188,412.6400146484375,409.38226318359375
2023-08-28,3236700,406.3599853515625,407.4400024414063,405.1000061035156,406.8599853515625,403.6478576660156
2023-08-25,4417800,403.0799865722656,405.7999877929688,399.7099914550781,404.2000122070313,401.0088806152344
2023-08-24,3458800,408.6000061035156,409.0799865722656,401.3999938964844,401.5400085449219,398.369873046875
2023-08-23,3250000,403.55999755859375,407.6700134277344,403.4700012207031,406.9500122070313,403.7371826171875
2023-08-22,2648100,405.3500061035156,405.3999938964844,402.05999755859375,402.6099853515625,399.4314270019531
2023-08-21,3292400,402.1400146484375,404.3900146484375,399.989990234375,403.739990234375,400.552490234375
2023-08-18,4156500,398.1700134277344,402.0199890136719,397.8500061035156,401.0899963378906,397.9234008789063
2023-08-17,7102500,405.3299865722656,405.5799865722656,400.3699951171875,400.7200012207031,397.5563354492188
2023-08-16,3353700,406.5899963378906,408.1099853515625,403.8699951171875,403.989990234375,400.800537109375
2023-08-15,4686100,410.0899963378906,411.7099914550781,406.4100036621094,407.0,403.7867431640625
2023-08-14,2772900,408.55999755859375,411.739990234375,408.30999755859375,411.7200012207031,408.4695129394531
2023-08-11,2917900,407.9500122070313,410.4100036621094,407.3399963378906,409.4100036621094,406.177734375
2023-08-10,4588300,411.7999877929688,415.0499877929688,408.6199951171875,409.7900085449219,406.55474853515625
2023-08-09,3145900,412.6600036621094,412.7300109863281,408.8500061035156,409.5499877929688,406.3166198730469
2023-08-08,3780100,411.760009765625,412.739990234375,409.1300048828125,412.2900085449219,409.0350036621094
2023-08-07,2598000,412.2900085449219,414.239990234375,411.6400146484375,414.0799865722656,410.8108520507813
2023-08-04,5714600,414.1499938964844,416.1300048828125,410.0299987792969,410.3800048828125,407.14007568359375
2023-08-03,3022300,411.6799926757813,414.1900024414063,411.0899963378906,412.3999938964844,409.1441345214844
2023-08-02,4973700,416.4599914550781,416.7000122070313,412.8800048828125,413.5700073242188,410.3049011230469
2023-08-01,3118000,419.260009765625,420.0799865722656,418.5499877929688,419.3800048828125,416.0690307617188
2023-07-31,3452100,420.3200073242188,420.9700012207031,419.0499877929688,420.6799926757813,417.3587646484375
2023-07-28,2701200,418.9299926757813,420.6199951171875,418.1600036621094,419.8699951171875,416.5551452636719
2023-07-27,4149400,421.7900085449219,422.1499938964844,414.9200134277344,415.8200073242188,412.537109375
2023-07-26,6138800,417.6199951171875,419.8900146484375,416.5799865722656,418.6600036621094,415.3547058105469
2023-07-25,3949300,417.0799865722656,419.6499938964844,417.0700073242188,418.55999755859375,415.2554931640625
2023-07-24,3471100,416.5799865722656,418.1000061035156,416.0199890136719,417.3299865722656,414.0351867675781
2023-07-21,3175700,417.1099853515625,417.2999877929688,415.4800109863281,415.5700073242188,412.2890930175781
2023-07-20,4085000,417.2999877929688,418.1600036621094,414.8200073242188,415.5199890136719,412.239501953125
2023-07-19,3494900,418.0700073242188,419.3699951171875,417.489990234375,418.25,414.9479370117188
2023-07-18,3597300,413.9100036621094,417.9299926757813,413.5400085449219,417.3500061035156,414.0550537109375
2023-07-17,2963700,412.6499938964844,415.25,412.6300048828125,414.2099914550781,410.9398193359375
2023-07-14,3678400,413.9400024414063,414.7099914550781,412.0799865722656,412.7699890136719,409.5111999511719
2023-07-13,3273400,411.5400085449219,413.80999755859375,411.1300048828125,413.1000061035156,409.838623046875
2023-07-12,4246400,410.1900024414063,411.1300048828125,408.7900085449219,409.760009765625,406.5249938964844
2023-07-11,3181900,404.7699890136719,407.0,403.7699890136719,406.55999755859375,403.3502502441406
2023-07-10,3362300,402.6300048828125,404.1099853515625,402.05999755859375,403.9700012207031,400.7806701660156
2023-07-07,3672200,403.0299987792969,406.6799926757813,402.7099914550781,402.8900146484375,399.709228515625
2023-07-06,6040300,403.7799987792969,404.3500061035156,401.55999755859375,403.8299865722656,400.6417541503906
2023-07-05,4230100,406.010009765625,407.8399963378906,406.010009765625,407.1499938964844,403.9355773925781
2023-07-03,2372000,406.9200134277344,408.05999755859375,406.6799926757813,408.05999755859375,404.8384094238281
2023-06-30,5160100,405.3999938964844,408.2200012207031,405.2900085449219,407.2799987792969,404.0645751953125
2023-06-29,3914800,400.6000061035156,402.6700134277344,400.1900024414063,402.510009765625,399.3322143554688
2023-06-28,4320700,401.3500061035156,403.489990234375,400.7099914550781,402.5499877929688,397.8083190917969
2023-06-27,4302400,398.7999877929688,402.9299926757813,398.3900146484375,402.3699951171875,397.6304626464844
2023-06-26,3250700,399.0400085449219,400.8599853515625,397.7300109863281,397.9599914550781,393.2723693847656
2023-06-23,4205300,399.3299865722656,401.2799987792969,398.9299926757813,399.6099853515625,394.9029541015625
2023-06-22,3141000,400.2799987792969,402.7200012207031,399.9500122070313,402.6300048828125,397.8873901367188
2023-06-21,3423500,402.30999755859375,403.05999755859375,400.6700134277344,401.1700134277344,396.4446105957031
2023-06-20,4242900,403.489990234375,404.3200073242188,401.260009765625,403.3800048828125,398.6285400390625
2023-06-16,5132700,408.6900024414063,408.760009765625,404.8900146484375,405.25,400.47650146484375
2023-06-15,5285000,401.0,407.9299926757813,400.8900146484375,406.75,401.9588317871094
2023-06-14,5161300,401.6099853515625,403.4400024414063,398.4599914550781,401.6000061035156,396.8695373535156
2023-06-13,3913100,400.0199890136719,401.8500061035156,399.3999938964844,401.2900085449219,396.5631408691406
2023-06-12,3792700,395.9800109863281,398.6900024414063,395.2999877929688,398.6600036621094,393.9641723632813
2023-06-09,3060100,395.0499877929688,396.9299926757813,394.0799865722656,395.0299987792969,390.37689208984375
2023-06-08,3455400,391.9599914550781,394.7300109863281,391.2900085449219,394.3699951171875,389.72467041015625
2023-06-07,3942900,393.6700134277344,394.760009765625,391.5400085449219,392.0199890136719,387.40234375
2023-06-06,2894700,392.0499877929688,393.7900085449219,391.4100036621094,393.30999755859375,388.6771545410156
2023-06-05,3481200,393.5400085449219,394.7699890136719,391.7900085449219,392.5,387.876708984375
2023-06-02,7365800,390.0799865722656,393.9599914550781,389.5400085449219,393.260009765625,388.6277465820313
2023-06-01,3563600,384.2000122070313,388.5700073242188,382.9700012207031,387.5700073242188,383.0047912597656
2023-05-31,4205300,384.30999755859375,385.1600036621094,382.4200134277344,383.8900146484375,379.3681335449219
2023-05-30,3968500,387.760009765625,388.260009765625,384.760009765625,385.989990234375,381.4433898925781
2023-05-26,3042800,381.6400146484375,386.5700073242188,381.5400085449219,385.8699951171875,381.3247985839844
2023-05-25,3315900,380.989990234375,382.2799987792969,378.9200134277344,380.9200134277344,376.4331359863281
2023-05-24,3611600,378.9100036621094,379.25,376.5700073242188,377.6300048828125,373.181884765625
2023-05-23,2887300,383.1900024414063,384.1099853515625,380.0799865722656,380.4800109863281,375.998291015625
2023-05-22,2784000,384.6600036621094,386.2300109863281,383.4700012207031,384.7799987792969,380.2476501464844
2023-05-19,3646600,386.0199890136719,386.5400085449219,383.4400024414063,384.5700073242188,380.04010009765625
2023-05-18,3340600,381.260009765625,385.5700073242188,381.0,385.1799926757813,380.6429138183594
2023-05-17,3222600,378.8500061035156,382.0899963378906,377.2799987792969,381.4500122070313,376.9568481445313
2023-05-16,2275300,378.3900146484375,379.2799987792969,376.9100036621094,376.9500122070313,372.5098571777344
2023-05-15,3882600,378.739990234375,379.8399963378906,376.9100036621094,379.4599914550781,374.99029541015625
2023-05-12,2530300,379.8500061035156,380.010009765625,375.8399963378906,378.1499938964844,373.6957092285156
2023-05-11,2676600,378.4700012207031,378.8800048828125,376.6700134277344,378.6600036621094,374.1997375488281
2023-05-10,3512900,380.2799987792969,380.8299865722656,375.6400146484375,379.1900024414063,374.7234802246094
2023-05-09,2271000,377.7099914550781,378.5799865722656,377.3299865722656,377.5400085449219,373.0929260253906
2023-05-08,2957600,379.4100036621094,379.6199951171875,377.8800048828125,379.1799926757813,374.7135925292969
2023-05-05,3134100,375.739990234375,380.0899963378906,375.4299926757813,378.9700012207031,374.5060729980469
2023-05-04,4421500,373.8399963378906,374.1099853515625,370.9200134277344,372.1400146484375,367.7565307617188
2023-05-03,5513000,377.9100036621094,380.2000122070313,374.6000061035156,374.8800048828125,370.4642639160156
2023-05-02,4311600,381.05999755859375,381.1099853515625,374.6700134277344,377.510009765625,373.0632934570313
2023-05-01,3069300,381.7300109863281,383.6400146484375,381.5199890136719,381.7900085449219,377.2928771972656
2023-04-28,3386900,378.0400085449219,382.1199951171875,378.0,382.0499877929688,377.5498046875
2023-04-27,4302400,373.8900146484375,379.1300048828125,373.6700134277344,378.80999755859375,374.3479309082031
2023-04-26,3766900,373.6600036621094,374.6799926757813,370.9800109863281,371.4400024414063,367.0648193359375
2023-04-25,3795400,377.1799926757813,377.7000122070313,373.0199890136719,373.1000061035156,368.7052307128906
2023-04-24,2310400,378.4800109863281,379.4700012207031,377.2300109863281,379.0899963378906,374.6246643066406
2023-04-21,2762300,378.6799926757813,379.1000061035156,376.8200073242188,378.5899963378906,374.1305541992188
2023-04-20,2953200,377.7799987792969,380.0700073242188,376.9400024414063,378.3699951171875,373.9131164550781
2023-04-19,2671300,378.7300109863281,381.3299865722656,378.6700134277344,380.5199890136719,376.0378112792969
2023-04-18,3019300,381.8399963378906,381.9200134277344,379.239990234375,380.5400085449219,376.0575866699219
2023-04-17,2721000,378.8399963378906,380.3200073242188,377.6799926757813,380.2799987792969,375.8006286621094
2023-04-14,2981700,379.2699890136719,381.3299865722656,376.7200012207031,378.989990234375,374.5258483886719
2023-04-13,2680900,375.9100036621094,380.1700134277344,375.4400024414063,379.7699890136719,375.296630859375
2023-04-12,3624200,378.3999938964844,378.6199951171875,374.3200073242188,374.9100036621094,370.493896484375
2023-04-11,3069000,376.8999938964844,377.760009765625,375.6900024414063,376.4100036621094,371.9762268066406
2023-04-10,2671100,373.5499877929688,376.3900146484375,372.9599914550781,376.3599853515625,371.9267883300781
2023-04-06,3076200,373.6700134277344,376.1900024414063,372.7200012207031,375.9500122070313,371.5216674804688
2023-04-05,3227700,374.7099914550781,375.4200134277344,372.8900146484375,374.5199890136719,370.1085205078125
2023-04-04,2713300,378.1900024414063,378.3999938964844,374.1300048828125,375.4299926757813,371.0077819824219
2023-04-03,3525300,375.6000061035156,377.9100036621094,375.2200012207031,377.55999755859375,373.1126708984375
2023-03-31,4159800,371.7799987792969,376.3399963378906,371.6499938964844,376.0700073242188,371.6402282714844
2023-03-30,3316700,371.2300109863281,371.4800109863281,369.1000061035156,370.8900146484375,366.5213012695313
2023-03-29,3636100,367.3999938964844,368.9400024414063,366.2900085449219,368.6900024414063,364.3471984863281
2023-03-28,2413700,363.5400085449219,364.2000122070313,361.6799926757813,363.5199890136719,359.2380676269531
2023-03-27,4144800,365.7300109863281,366.4299926757813,363.3999938964844,364.1600036621094,359.8705139160156
2023-03-24,3740400,359.9800109863281,363.6300048828125,357.7200012207031,363.55999755859375,359.277587890625
2023-03-23,4787200,364.4800109863281,368.2900085449219,360.1199951171875,362.6400146484375,356.89898681640625
2023-03-22,4094800,367.7799987792969,371.2200012207031,361.6600036621094,361.7799987792969,356.0525817871094
2023-03-21,4117600,366.4200134277344,368.4100036621094,364.8800048828125,367.8800048828125,362.0559997558594
2023-03-20,3099800,360.4700012207031,363.5799865722656,359.82000732421875,363.1300048828125,357.3811950683594
2023-03-17,5189900,362.760009765625,363.7900085449219,358.4200134277344,359.8800048828125,354.1826171875
2023-03-16,5016700,355.5400085449219,364.260009765625,354.989990234375,363.8599853515625,358.099609375
2023-03-15,6610400,354.4599914550781,357.8800048828125,352.57000732421875,357.739990234375,352.0765075683594
2023-03-14,4798800,358.8800048828125,361.510009765625,355.6300048828125,359.9599914550781,354.2613830566406
2023-03-13,6478700,350.760009765625,358.6700134277344,349.760009765625,354.0799865722656,348.4744567871094
2023-03-10,8360400,359.3299865722656,361.239990234375,353.1400146484375,354.67999267578125,349.0649719238281
2023-03-09,4409600,367.3500061035156,368.8800048828125,358.8500061035156,359.8399963378906,354.1432800292969
2023-03-08,2906300,366.1099853515625,367.2999877929688,364.4400024414063,366.5499877929688,360.7470397949219
2023-03-07,3546100,371.6300048828125,371.8900146484375,365.3900146484375,365.9800109863281,360.1860656738281
2023-03-06,2638300,372.260009765625,374.4400024414063,371.2999877929688,371.7300109863281,365.8450927734375
2023-03-03,4913600,367.2900085449219,371.6700134277344,366.7000122070313,371.2799987792969,365.4021606445313
2023-03-02,2727200,360.80999755859375,366.3599853515625,360.5299987792969,365.489990234375,359.70379638671875
2023-03-01,3764700,363.3399963378906,364.510009765625,361.4500122070313,362.7799987792969,357.0367431640625
2023-02-28,3022200,365.010009765625,366.8599853515625,364.0499877929688,364.1099853515625,358.3456726074219
2023-02-27,3300100,367.489990234375,368.7699890136719,364.5899963378906,365.489990234375,359.70379638671875
2023-02-24,4055000,363.30999755859375,365.0299987792969,361.7300109863281,364.2300109863281,358.4638061523437
2023-02-23,2867200,369.0700073242188,369.5700073242188,364.1300048828125,368.1700134277344,362.3414001464844
2023-02-22,3872000,367.1799926757813,368.6000061035156,364.8399963378906,366.3299865722656,360.530517578125
2023-02-21,3109200,370.3999938964844,371.3399963378906,366.4800109863281,366.7900085449219,360.9832458496094
2023-02-17,3285300,373.1799926757813,374.4500122070313,371.3200073242188,374.2200012207031,368.2956237792969
2023-02-16,3077500,375.6600036621094,379.4299926757813,375.0899963378906,375.1900024414063,369.250244140625
2023-02-15,2820200,377.1499938964844,380.5299987792969,376.3299865722656,380.4800109863281,374.4565124511719
2023-02-14,4718000,377.9599914550781,381.4200134277344,375.4500122070313,379.2099914550781,373.2066345214844
2023-02-13,2980600,375.6499938964844,379.4400024414063,375.2000122070313,379.3500061035156,373.3443908691406
2023-02-10,3256700,373.0,375.3900146484375,372.2000122070313,375.0199890136719,369.08294677734375
2023-02-09,3327700,380.9700012207031,381.0,372.9500122070313,374.1099853515625,368.1873474121094
2023-02-08,2921500,379.6900024414063,380.9299926757813,376.7300109863281,377.3399963378906,371.3662414550781
2023-02-07,4504600,375.7900085449219,382.75,374.6199951171875,381.5199890136719,375.4800415039063
2023-02-06,2880100,376.5799865722656,377.9299926757813,375.0199890136719,376.6600036621094,370.6969909667969
2023-02-03,6472500,378.2300109863281,383.2000122070313,377.7900085449219,378.8500061035156,372.8523254394531
2023-02-02,5207900,381.25,384.4100036621094,379.3999938964844,382.9400024414063,376.8775634765625
2023-02-01,4941700,372.4400024414063,380.1600036621094,369.760009765625,377.5299987792969,371.5531921386719
2023-01-31,4181700,368.6099853515625,373.5400085449219,368.3299865722656,373.4400024414063,367.5279541015625
2023-01-30,3280600,370.1499938964844,372.2900085449219,367.8599853515625,368.2099914550781,362.3807678222656
2023-01-27,5549500,370.8900146484375,375.0799865722656,370.760009765625,372.8699951171875,366.9669799804688
2023-01-26,3460900,370.4599914550781,372.05999755859375,367.6099853515625,371.80999755859375,365.92376708984375
2023-01-25,3061700,363.7799987792969,368.1600036621094,361.6600036621094,367.8800048828125,362.0559997558594
2023-01-24,2702400,366.5700073242188,368.6099853515625,365.4200134277344,367.75,361.9280395507813
2023-01-23,3243300,364.510009765625,370.0,363.6499938964844,368.1400146484375,362.3118896484375
2023-01-20,3265100,358.45001220703125,363.9100036621094,356.8800048828125,363.7099914550781,357.9519958496094
2023-01-19,3569900,357.760009765625,359.3599853515625,355.8500061035156,357.1400146484375,351.48602294921875
2023-01-18,3931800,366.6700134277344,367.6600036621094,359.5799865722656,359.7300109863281,354.0350341796875
2023-01-17,4942000,366.1900024414063,367.7200012207031,364.8699951171875,365.6700134277344,359.8809814453125
2023-01-13,3015200,361.6799926757813,366.7300109863281,361.4700012207031,366.2300109863281,360.43212890625
2023-01-12,4743500,364.4800109863281,366.1499938964844,360.6000061035156,364.80999755859375,359.0346069335937
2023-01-11,5710500,360.4100036621094,363.510009765625,359.6600036621094,363.4500122070313,357.69610595703125
2023-01-10,3495700,355.8399963378906,358.95001220703125,354.9599914550781,358.8699951171875,353.1885986328125
2023-01-09,3775300,358.7300109863281,361.7300109863281,356.2200012207031,356.3299865722656,350.6888427734375
2023-01-06,3464800,351.5899963378906,357.6700134277344,348.739990234375,356.5899963378906,350.9447326660156
2023-01-05,3216500,350.7300109863281,350.79998779296875,348.0599975585937,348.6600036621094,343.1402893066406
2023-01-04,3119100,352.1000061035156,354.5599975585937,349.20001220703125,352.510009765625,346.9293212890625
2023-01-03,4957300,353.17999267578125,355.0400085449219,347.19000244140625,349.989990234375,344.4491882324219
2022-12-30,5325400,349.7900085449219,351.489990234375,347.760009765625,351.3399963378906,345.77783203125
2022-12-29,4086600,348.9100036621094,353.1300048828125,348.4700012207031,352.3099975585937,346.7324523925781
2022-12-28,4464600,350.4200134277344,352.20001220703125,345.8999938964844,346.1700134277344,340.6897277832031
2022-12-27,4303200,351.760009765625,352.0400085449219,348.8500061035156,350.4700012207031,344.9216003417969
2022-12-23,4572000,348.92999267578125,351.95001220703125,347.3500061035156,351.8699951171875,346.2994384765625
2022-12-22,6458200,351.9800109863281,352.25,344.3399963378906,349.9100036621094,344.3704833984375
2022-12-21,3832400,352.20001220703125,355.95001220703125,351.70001220703125,354.8999938964844,349.2814636230469
2022-12-20,5068200,348.45001220703125,351.1700134277344,347.2099914550781,349.6700134277344,344.13427734375
2022-12-19,5538500,354.1300048828125,354.3399963378906,349.25,350.8099975585937,343.6107177734375
2022-12-16,4533100,355.6499938964844,356.8299865722656,351.7900085449219,353.8599853515625,346.5981140136719
2022-12-15,5126800,362.4700012207031,363.239990234375,356.4599914550781,358.1300048828125,350.78045654296875
2022-12-14,4707100,369.1000061035156,372.7999877929688,364.25,367.1600036621094,359.6251525878906
2022-12-13,6161800,377.1099853515625,377.1900024414063,366.7999877929688,369.3900146484375,361.8094482421875
2022-12-12,2946200,362.2799987792969,366.6799926757813,361.5799865722656,366.6799926757813,359.155029296875
2022-12-09,4271400,363.0,365.4400024414063,361.3399963378906,361.5199890136719,354.10089111328125
2022-12-08,3604500,363.1300048828125,365.1499938964844,361.6000061035156,364.1799926757813,356.706298828125
2022-12-07,3338000,361.0499877929688,363.6099853515625,360.30999755859375,361.3299865722656,353.9147644042969
2022-12-06,3911000,367.0899963378906,367.6099853515625,359.92999267578125,362.0299987792969,354.6004638671875
2022-12-05,3707000,371.2799987792969,372.1900024414063,365.989990234375,367.3399963378906,359.80145263671875
2022-12-02,3596000,369.6600036621094,374.8800048828125,369.6600036621094,374.0,366.3247985839844
2022-12-01,4608600,375.8699951171875,377.0,372.0499877929688,374.5400085449219,366.8537292480469
2022-11-30,4748800,363.4500122070313,374.5899963378906,361.6499938964844,374.489990234375,366.8046875
2022-11-29,2507800,363.9299926757813,365.1799926757813,361.4800109863281,363.30999755859375,355.8542175292969
2022-11-28,3553600,366.8599853515625,368.3800048828125,363.1499938964844,363.9500122070313,356.4810485839844
2022-11-25,1423400,369.3900146484375,370.3399963378906,369.05999755859375,369.7999877929688,362.2109680175781
2022-11-23,2590900,367.2099914550781,370.3599853515625,367.0199890136719,369.8399963378906,362.2501831054688
2022-11-22,2316000,364.510009765625,367.6799926757813,363.2099914550781,367.5400085449219,359.99737548828125
2022-11-21,2397900,362.7699890136719,363.739990234375,360.8699951171875,362.7099914550781,355.2664794921875
2022-11-18,2574400,365.4599914550781,365.5899963378906,361.2300109863281,363.989990234375,356.52020263671875
2022-11-17,3278500,358.79998779296875,362.989990234375,358.57000732421875,362.3900146484375,354.9530334472656
2022-11-16,2755100,364.7000122070313,365.5199890136719,362.8500061035156,363.4400024414063,355.9815368652344
2022-11-15,4597800,368.6499938964844,369.739990234375,362.5899963378906,366.2200012207031,358.7044677734375
2022-11-14,5274300,364.5700073242188,367.7900085449219,362.8900146484375,363.2200012207031,355.7660522460937
2022-11-11,4877400,363.6900024414063,367.0199890136719,361.739990234375,366.1600036621094,358.64569091796875
2022-11-10,4603600,356.5199890136719,363.010009765625,354.4100036621094,362.6900024414063,355.2469177246094
2022-11-09,3570800,349.0799865722656,350.2200012207031,343.3599853515625,343.8699951171875,336.8131408691406
2022-11-08,3237200,350.2099914550781,353.8699951171875,347.0799865722656,351.0400085449219,343.83599853515625
2022-11-07,3316600,347.0599975585937,349.7099914550781,345.1000061035156,349.1400146484375,341.9749755859375
2022-11-04,3655400,346.4100036621094,348.0199890136719,340.0,345.82000732421875,338.7231140136719
2022-11-03,4534800,341.3399963378906,343.8099975585937,338.8999938964844,340.8299865722656,333.8354797363281
2022-11-02,5022500,352.7799987792969,357.1300048828125,344.4100036621094,344.5,337.43017578125
2022-11-01,8014300,358.5299987792969,358.7699890136719,352.2900085449219,353.5199890136719,346.2650756835937
2022-10-31,6431000,355.1600036621094,356.9200134277344,354.04998779296875,354.95001220703125,347.6657409667969
2022-10-28,4388100,349.0400085449219,357.9800109863281,348.95001220703125,357.3800048828125,350.0458679199219
2022-10-27,4145300,352.04998779296875,353.7900085449219,348.6000061035156,349.2300109863281,342.0631103515625
2022-10-26,4277700,350.70001220703125,356.1700134277344,350.44000244140625,351.1099853515625,343.904541015625
2022-10-25,5203400,348.04998779296875,354.0299987792969,348.0299987792969,353.75,346.4903564453125
2022-10-24,5639400,345.45001220703125,349.2300109863281,342.8699951171875,348.0899963378906,340.9465026855469
2022-10-21,4362400,335.5,344.3900146484375,334.1300048828125,343.8999938964844,336.8424987792969
2022-10-20,3459100,338.1700134277344,342.4200134277344,335.04998779296875,335.8299865722656,328.9381408691406
2022-10-19,4403200,339.0400085449219,341.6700134277344,335.8999938964844,338.6099853515625,331.6610412597656
2022-10-18,4903300,344.67999267578125,345.0,337.7699890136719,340.9700012207031,333.9725952148437
2022-10-17,3889500,334.57000732421875,338.1000061035156,334.4599914550781,337.0,330.0841064453125
2022-10-14,4879400,338.6199951171875,340.19000244140625,328.0299987792969,328.6499938964844,321.90545654296875
2022-10-13,6396900,320.8399963378906,337.67999267578125,319.8699951171875,336.2200012207031,329.32012939453125
2022-10-12,3235100,329.1499938964844,330.5799865722656,327.44000244140625,327.6400146484375,320.9162292480469
2022-10-11,4968100,329.20001220703125,333.5599975585937,326.8500061035156,328.6600036621094,321.915283203125
2022-10-10,3933900,334.4700012207031,334.6700134277344,328.6600036621094,330.8399963378906,324.0505676269531
2022-10-07,5168100,339.0799865722656,339.3399963378906,331.6499938964844,333.3299865722656,326.4894104003906
2022-10-06,3879600,345.17999267578125,347.9800109863281,342.489990234375,342.9599914550781,335.9217834472656
2022-10-05,4755800,343.1199951171875,348.6400146484375,340.8599853515625,346.6099853515625,339.49688720703125
2022-10-04,5110000,342.1400146484375,347.3299865722656,342.1300048828125,347.2099914550781,340.0845642089844
2022-10-03,5739000,331.7900085449219,338.6600036621094,330.1000061035156,336.9800109863281,330.06451416015625
2022-09-30,7736600,332.57000732421875,336.19000244140625,328.1199951171875,328.29998779296875,321.5626220703125
2022-09-29,7230100,337.1499938964844,337.29998779296875,330.5299987792969,333.3800048828125,326.53839111328125
2022-09-28,8683900,334.79998779296875,342.1000061035156,333.17999267578125,340.4800109863281,333.4927062988281
2022-09-27,5795700,339.7900085449219,341.8399963378906,333.0799865722656,335.3900146484375,327.0682678222656
2022-09-26,5405700,338.2300109863281,341.6600036621094,335.07000732421875,336.3399963378906,327.9947509765625
2022-09-23,10491500,342.0799865722656,342.0799865722656,335.3099975585937,339.6300048828125,331.203125
2022-09-22,5555600,347.54998779296875,348.5400085449219,344.6700134277344,345.3699951171875,336.8006591796875
2022-09-21,5102400,356.3800048828125,359.29998779296875,348.3099975585937,348.3099975585937,339.667724609375
2022-09-20,3624000,355.3800048828125,356.3800048828125,351.8299865722656,354.54998779296875,345.7528686523437
2022-09-19,3412600,352.79998779296875,358.5899963378906,352.75,358.5899963378906,349.692626953125
2022-09-16,4452300,354.5599975585937,356.4800109863281,352.69000244140625,355.8599853515625,347.0303649902344
2022-09-15,3807500,361.1600036621094,363.9700012207031,357.3999938964844,358.67999267578125,349.7803955078125
2022-09-14,3555500,362.5799865722656,364.1700134277344,359.5299987792969,362.7300109863281,353.7299499511719
2022-09-13,5549200,369.3399963378906,370.5299987792969,360.2799987792969,361.3800048828125,352.4134216308594
2022-09-12,2961400,375.8200073242188,378.510009765625,375.510009765625,377.8599853515625,368.4844970703125
2022-09-09,2621600,370.239990234375,374.6099853515625,369.9800109863281,373.75,364.4764709472656
2022-09-08,3692000,363.3800048828125,368.4800109863281,362.2699890136719,368.0700073242188,358.9374084472656
2022-09-07,4137000,358.8599853515625,366.3800048828125,358.69000244140625,365.6799926757813,356.6067199707031
2022-09-06,5680300,361.3599853515625,362.2799987792969,357.0,359.239990234375,350.3265075683594
2022-09-02,4544200,367.9500122070313,369.1300048828125,358.7799987792969,360.4500122070313,351.5065002441406
2022-09-01,6126800,361.1000061035156,364.7000122070313,358.510009765625,364.2699890136719,355.2317199707031
2022-08-31,4062500,367.6099853515625,368.7900085449219,363.1099853515625,363.1499938964844,354.1394958496094
2022-08-30,5044500,371.2999877929688,371.4500122070313,364.0199890136719,366.0299987792969,356.947998046875
2022-08-29,4953200,369.7699890136719,373.0499877929688,368.7799987792969,370.0499877929688,360.8682861328125
2022-08-26,5153200,385.5499877929688,386.0499877929688,372.510009765625,372.510009765625,363.2672729492188
2022-08-25,2631300,381.760009765625,385.7300109863281,380.7000122070313,385.7300109863281,376.1592712402344
2022-08-24,2241200,378.8999938964844,381.5799865722656,378.1799926757813,380.1900024414063,370.7566833496094
2022-08-23,2869200,379.55999755859375,381.8699951171875,378.5199890136719,379.0400085449219,369.6352233886719
2022-08-22,4153700,383.4299926757813,383.5400085449219,379.0899963378906,379.9400024414063,370.5129089355469
2022-08-19,2899000,390.7000122070313,390.9500122070313,387.25,388.1199951171875,378.4899597167969
2022-08-18,3258100,392.4200134277344,394.0199890136719,391.1700134277344,393.5499877929688,383.7851867675781
2022-08-17,3222300,391.55999755859375,394.8500061035156,390.2900085449219,392.3399963378906,382.605224609375
2022-08-16,3864800,393.239990234375,396.8900146484375,392.4400024414063,395.0400085449219,385.2382507324219
2022-08-15,3203900,390.489990234375,394.760009765625,390.4599914550781,394.3500061035156,384.56536865234375
2022-08-12,3664400,387.9500122070313,392.7200012207031,387.0899963378906,392.6700134277344,382.9270629882813
2022-08-11,3575400,388.8699951171875,390.6499938964844,385.3999938964844,386.05999755859375,376.4810791015625
2022-08-10,3651000,384.989990234375,386.2300109863281,383.1000061035156,386.05999755859375,376.4810791015625
2022-08-09,2360500,379.0199890136719,379.4100036621094,377.1000061035156,378.1400146484375,368.7575988769531
2022-08-08,3450800,381.7799987792969,383.9100036621094,378.5700073242188,379.6400146484375,370.2203979492188
2022-08-05,2852100,376.6499938964844,380.7000122070313,376.5400085449219,379.9800109863281,370.5519104003906
2022-08-04,3410600,380.8800048828125,381.5299987792969,379.1900024414063,380.7699890136719,371.322265625
2022-08-03,3854800,377.1900024414063,382.1000061035156,376.9100036621094,381.0700073242188,371.6148681640625
2022-08-02,4132600,376.1099853515625,379.6300048828125,373.9500122070313,375.2099914550781,365.9002380371094
2022-08-01,4421400,376.1199951171875,380.010009765625,375.4400024414063,377.6499938964844,368.27972412109375
2022-07-29,5246400,374.7300109863281,379.6600036621094,373.9299926757813,378.7900085449219,369.3914489746094
2022-07-28,4345300,369.4200134277344,373.9100036621094,365.9800109863281,373.3200073242188,364.0571594238281
2022-07-27,4500300,362.489990234375,370.3299865722656,362.2200012207031,368.6600036621094,359.5128173828125
2022-07-26,2987200,362.1199951171875,362.2099914550781,358.45001220703125,359.25,350.33624267578125
2022-07-25,3902200,363.8399963378906,364.4400024414063,361.4500122070313,363.6099853515625,354.58807373046875
2022-07-22,4533900,366.6900024414063,367.8399963378906,361.010009765625,363.25,354.2370300292969
2022-07-21,4604000,362.3599853515625,366.6199951171875,360.010009765625,366.5899963378906,357.4941711425781
2022-07-20,4270600,360.7000122070313,364.239990234375,359.45001220703125,362.9200134277344,353.9151916503906
2022-07-19,3620200,354.95001220703125,361.0899963378906,354.25,360.6099853515625,351.6625061035156
2022-07-18,3544900,356.9700012207031,357.6199951171875,349.9200134277344,351.0799865722656,342.3690185546875
2022-07-15,4520500,351.7300109863281,354.1099853515625,349.79998779296875,354.010009765625,345.226318359375
2022-07-14,4624800,343.4100036621094,347.95001220703125,341.04998779296875,347.44000244140625,338.8193359375
2022-07-13,5603500,344.739990234375,351.0,344.3699951171875,348.3599853515625,339.7164611816406
2022-07-12,4080300,352.6000061035156,354.8999938964844,348.3800048828125,349.989990234375,341.3060302734375
2022-07-11,3491700,354.8399963378906,355.57000732421875,352.510009765625,353.25,344.485107421875
2022-07-08,4791300,355.9100036621094,359.04998779296875,354.4700012207031,357.2900085449219,348.42486572265625
2022-07-07,3737500,354.010009765625,358.29998779296875,354.0,357.5,348.6296691894531
2022-07-06,5450900,351.2300109863281,354.67999267578125,348.92999267578125,352.3299865722656,343.5879821777344
2022-07-05,6180600,345.4800109863281,351.1000061035156,342.7799987792969,351.0599975585937,342.3494873046875
2022-07-01,7481500,346.1600036621094,350.8299865722656,343.5899963378906,350.44000244140625,341.744873046875
2022-06-30,7159600,345.8800048828125,349.8399963378906,342.45001220703125,346.8800048828125,338.2731628417969
2022-06-29,3775900,350.42999267578125,351.3599853515625,347.8099975585937,349.6400146484375,340.9647521972656
2022-06-28,8797800,360.0799865722656,362.8399963378906,350.8999938964844,350.8999938964844,340.7969665527344
2022-06-27,4608600,361.0,361.1499938964844,357.57000732421875,358.6499938964844,348.3238525390625
2022-06-24,5458600,352.0299987792969,360.0199890136719,351.9700012207031,360.0,349.6349792480469
2022-06-23,6708800,347.6300048828125,349.6099853515625,344.1400146484375,349.1300048828125,339.07794189453125
2022-06-22,4876100,342.0799865722656,349.510009765625,341.6300048828125,345.5,335.5524597167969
2022-06-21,5628300,343.19000244140625,347.5,343.1099853515625,346.2300109863281,336.26141357421875
2022-06-17,7084000,337.3099975585937,340.8699951171875,334.239990234375,337.95001220703125,328.2198486328125
2022-06-16,8821900,340.4800109863281,340.8399963378906,334.57000732421875,337.07000732421875,327.3651428222656
2022-06-15,7887600,346.82000732421875,352.8399963378906,341.9700012207031,348.5199890136719,338.4854736328125
2022-06-14,7584200,346.3699951171875,347.32000732421875,340.57000732421875,343.6000061035156,333.7071838378906
2022-06-13,10399700,349.1099853515625,350.8399963378906,343.0599975585937,344.4599914550781,334.5423583984375
2022-06-10,7629700,362.9299926757813,363.6900024414063,358.2300109863281,358.2699890136719,347.95477294921875
2022-06-09,3022000,376.239990234375,378.4400024414063,369.0199890136719,369.1000061035156,358.4729919433594
2022-06-08,3436400,380.5,382.2300109863281,377.260009765625,377.989990234375,367.1069641113281
2022-06-07,2649900,375.1600036621094,382.6099853515625,374.7099914550781,382.1700134277344,371.1666870117188
2022-06-06,2659500,381.3299865722656,382.9599914550781,377.4100036621094,378.4700012207031,367.5732116699219
2022-06-03,2749500,379.1099853515625,380.6000061035156,376.4800109863281,377.4400024414063,366.5728149414063
2022-06-02,3273700,376.4100036621094,383.739990234375,374.2000122070313,383.6499938964844,372.6040344238281
2022-06-01,4245800,381.6099853515625,382.6400146484375,374.1000061035156,376.5,365.6599426269531
2022-05-31,5016500,380.2300109863281,382.8500061035156,376.9200134277344,379.6799926757813,368.7483520507813
2022-05-27,3911800,374.9400024414063,381.8599853515625,374.7999877929688,381.7999877929688,370.8072814941406
2022-05-26,4248300,366.4500122070313,374.1300048828125,366.2699890136719,372.4599914550781,361.7362060546875
2022-05-25,5704600,360.5400085449219,367.1600036621094,360.2699890136719,365.2000122070313,354.68524169921875
2022-05-24,5567300,360.8500061035156,363.2099914550781,355.70001220703125,362.1799926757813,351.7522277832031
2022-05-23,5254900,361.0899963378906,365.5700073242188,358.8500061035156,364.80999755859375,354.3064880371094
2022-05-20,8755900,361.4100036621094,361.9500122070313,349.760009765625,358.0199890136719,347.7119445800781
2022-05-19,6359500,357.1700134277344,362.2300109863281,355.8500061035156,357.92999267578125,347.6245422363281
2022-05-18,6883600,370.9800109863281,371.1600036621094,359.0,360.3399963378906,349.9652099609375
2022-05-17,4513300,373.6600036621094,375.55999755859375,370.0799865722656,375.2000122070313,364.3973388671875
2022-05-16,4719800,367.7099914550781,371.3500061035156,365.4500122070313,367.8399963378906,357.2492370605469
2022-05-13,5377400,364.7300109863281,370.5799865722656,363.6400146484375,369.1600036621094,358.53125
2022-05-12,7679200,357.8399963378906,363.75,354.0199890136719,360.6499938964844,350.26629638671875
2022-05-11,8026900,365.9700012207031,371.3599853515625,360.2699890136719,360.9299926757813,350.5382080078125
2022-05-10,7870800,371.8999938964844,373.2200012207031,362.9100036621094,366.8399963378906,356.2780456542969
2022-05-09,10793200,372.3599853515625,373.55999755859375,364.5,365.8999938964844,355.3651428222656
2022-05-06,7959600,378.010009765625,381.2799987792969,372.9500122070313,378.1000061035156,367.2138671875
2022-05-05,10477300,390.2200012207031,390.30999755859375,376.3500061035156,380.489990234375,369.5350341796875
2022-05-04,7367500,383.3500061035156,394.9299926757813,380.2799987792969,394.3399963378906,382.9862365722656
2022-05-03,5607700,381.6199951171875,385.05999755859375,380.0,382.7300109863281,371.7105407714844
2022-05-02,10737000,378.7900085449219,382.2699890136719,372.3299865722656,381.0799865722656,370.1080322265625
2022-04-29,8221900,389.4200134277344,391.4500122070313,378.0,378.7000122070313,367.7965698242188
2022-04-28,7030200,388.2300109863281,394.8999938964844,383.8699951171875,393.1400146484375,381.82080078125
2022-04-27,6415700,383.5,388.75,381.5,383.5299987792969,372.4874877929688
2022-04-26,8493000,391.3999938964844,391.5899963378906,382.4400024414063,382.5400085449219,371.5260314941406
2022-04-25,8141200,389.4200134277344,394.05999755859375,385.0,393.7999877929688,382.4617919921875
2022-04-22,6326400,401.6700134277344,401.8900146484375,391.1000061035156,391.6600036621094,380.3834228515625
2022-04-21,4670200,412.3800048828125,413.6799926757813,401.7999877929688,402.6499938964844,391.0570068359375
2022-04-20,5067100,410.8200073242188,411.3900146484375,407.6700134277344,408.7099914550781,396.9425048828125
2022-04-19,3841500,402.5799865722656,409.7699890136719,402.3599853515625,409.0199890136719,397.24359130859375
2022-04-18,4305900,401.5499877929688,404.2200012207031,400.4400024414063,402.5899963378906,390.9986877441406
2022-04-14,3735700,407.7200012207031,408.7799987792969,402.3399963378906,402.5199890136719,390.93072509765625
2022-04-13,4358700,402.5700073242188,408.2000122070313,402.4800109863281,407.4700012207031,395.73822021484375
2022-04-12,6615800,407.3299865722656,409.7099914550781,401.3699951171875,402.9200134277344,391.3192443847656
2022-04-11,3342800,408.5,409.05999755859375,403.9299926757813,404.3999938964844,392.7566223144531
2022-04-08,4752800,411.8500061035156,414.2200012207031,409.9800109863281,411.5299987792969,399.6813049316406
2022-04-07,4954100,409.6000061035156,414.2999877929688,407.739990234375,412.5299987792969,400.6525573730469
2022-04-06,5540700,410.760009765625,412.6600036621094,407.6400146484375,410.4599914550781,398.6421203613281
2022-04-05,4112000,418.55999755859375,420.8200073242188,413.5,414.6600036621094,402.72119140625
2022-04-04,5117200,416.4500122070313,419.9599914550781,415.7200012207031,419.8500061035156,407.76177978515625
2022-04-01,4663100,416.6799926757813,416.8200073242188,412.8699951171875,416.3200073242188,404.33343505859375
2022-03-31,5876600,420.9700012207031,421.6700134277344,415.0499877929688,415.1700134277344,403.216552734375
2022-03-30,4794300,423.260009765625,424.010009765625,419.5899963378906,421.6499938964844,409.5099487304688
2022-03-29,5510600,422.9599914550781,424.7200012207031,420.25,424.2900085449219,412.073974609375
2022-03-28,3395300,415.5,419.0499877929688,413.6900024414063,418.989990234375,406.9265441894531
2022-03-25,3638000,414.7900085449219,416.3599853515625,412.2099914550781,416.1199951171875,404.13916015625
2022-03-24,2977300,409.8900146484375,414.1000061035156,408.80999755859375,414.0199890136719,402.09967041015625
2022-03-23,3742600,412.1600036621094,413.6199951171875,409.2900085449219,409.3299865722656,396.2102355957031
2022-03-22,4231700,411.2000122070313,415.5199890136719,411.2000122070313,414.6700134277344,401.3791198730469
2022-03-21,4159500,409.8399963378906,411.75,406.4299926757813,409.9100036621094,396.7716064453125
2022-03-18,5875000,403.9800109863281,410.2799987792969,403.239990234375,409.8900146484375,396.7522888183594
2022-03-17,5177500,398.6400146484375,405.55999755859375,398.2999877929688,405.4100036621094,392.4158935546875
2022-03-16,7407300,395.5,400.5499877929688,390.5499877929688,400.510009765625,387.6729431152344
2022-03-15,5739400,385.8599853515625,392.3699951171875,384.6300048828125,391.75,379.1936950683594
2022-03-14,6455000,387.0700073242188,390.2699890136719,382.25,383.3399963378906,371.0532836914063
2022-03-11,5872800,393.6199951171875,394.1900024414063,385.6799926757813,386.1600036621094,373.7828979492188
2022-03-10,6394800,388.4400024414063,392.010009765625,386.5299987792969,391.1499938964844,378.6129455566406
2022-03-09,5812600,390.8800048828125,394.8500061035156,388.7200012207031,392.8999938964844,380.3068542480469
2022-03-08,9356100,385.760009765625,392.739990234375,381.6400146484375,382.7000122070313,370.4337768554688
2022-03-07,8411500,396.7300109863281,397.0,385.55999755859375,385.6099853515625,373.25048828125
2022-03-04,6317700,396.9299926757813,398.4299926757813,393.3699951171875,397.3399963378906,384.6045227050781
2022-03-03,8745300,405.0199890136719,405.5400085449219,398.8800048828125,400.5799865722656,387.7407531738281
2022-03-02,8185200,397.7200012207031,404.1000061035156,396.7799987792969,402.6000061035156,389.6959533691406
2022-03-01,9124400,400.010009765625,401.9200134277344,392.7900085449219,395.3399963378906,382.6686706542969
2022-02-28,11855900,397.1799926757813,402.8500061035156,396.0,401.3599853515625,388.4956970214844
2022-02-25,11665200,394.9500122070313,402.5199890136719,393.3999938964844,402.3699951171875,389.4733581542969
2022-02-24,21277200,377.760009765625,394.1700134277344,377.5,393.7699890136719,381.14892578125
2022-02-23,12154900,397.739990234375,398.3200073242188,387.3800048828125,387.80999755859375,375.3799743652344
2022-02-22,10414700,397.0499877929688,400.3699951171875,391.510009765625,394.9200134277344,382.2620849609375
2022-02-18,10570800,402.1499938964844,403.30999755859375,397.0,399.2900085449219,386.4920959472656
2022-02-17,7541000,407.489990234375,407.9800109863281,401.2300109863281,401.8599853515625,388.9797058105469
2022-02-16,7743800,408.2000122070313,411.8900146484375,406.3200073242188,410.5899963378906,397.4298095703125
2022-02-15,6815000,408.1799926757813,410.2900085449219,407.4599914550781,410.1000061035156,396.95556640625
2022-02-14,10167600,404.4299926757813,405.989990234375,400.239990234375,403.6199951171875,390.6832275390625
2022-02-11,10458600,413.1499938964844,415.2000122070313,403.5700073242188,404.9400024414063,391.9609375
2022-02-10,9260500,414.9299926757813,420.7999877929688,411.1400146484375,413.1799926757813,399.9368286132813
2022-02-09,6284500,418.5499877929688,420.8699951171875,418.3500061035156,420.5700073242188,407.0899963378906
2022-02-08,5565700,410.7200012207031,415.4599914550781,409.3500061035156,414.489990234375,401.204833984375
2022-02-07,5620900,413.2300109863281,414.6199951171875,409.8999938964844,411.1600036621094,397.9815673828125
2022-02-04,8210000,410.3399963378906,416.239990234375,408.05999755859375,412.5199890136719,399.2979736328125
2022-02-03,7658300,414.5899963378906,416.4299926757813,409.7900085449219,410.5899963378906,397.4298095703125
2022-02-02,6726500,418.9800109863281,421.1799926757813,416.5400085449219,420.3599853515625,406.8866271972656
2022-02-01,8154900,414.3399963378906,417.0400085449219,410.8999938964844,416.3900146484375,403.0439453125
2022-01-31,9200400,405.6700134277344,413.9700012207031,404.3500061035156,413.6900024414063,400.4305419921875
2022-01-28,12096800,397.8200073242188,406.3299865722656,393.2999877929688,406.260009765625,393.2386474609375
2022-01-27,12455200,402.9299926757813,405.9700012207031,394.8200073242188,396.5400085449219,383.8301696777344
2022-01-26,14377300,405.6600036621094,408.2000122070313,394.3399963378906,398.55999755859375,385.785400390625
2022-01-25,16836300,398.1700134277344,404.260009765625,392.7300109863281,399.4599914550781,386.6565856933594
2022-01-24,22970700,397.260009765625,404.8800048828125,386.8399963378906,404.3699951171875,391.4092102050781
2022-01-21,16225900,409.7099914550781,411.9299926757813,402.6600036621094,402.6900024414063,389.7830505371094
2022-01-20,8907600,417.1700134277344,421.75,410.2900085449219,410.760009765625,397.5944213867188
2022-01-19,8184100,421.1700134277344,422.5400085449219,415.0700073242188,415.3299865722656,402.0179138183594
2022-01-18,10681500,422.6199951171875,424.9800109863281,417.3299865722656,419.739990234375,406.28656005859375
2022-01-14,9960800,423.9500122070313,427.5799865722656,422.80999755859375,427.2300109863281,413.5365295410156
2022-01-13,7521300,434.0899963378906,434.7200012207031,426.0899963378906,427.1000061035156,413.41064453125
2022-01-12,8270300,433.55999755859375,435.0400085449219,431.1400146484375,433.0700073242188,419.1893615722656
2022-01-11,7282400,427.6799926757813,431.9500122070313,424.7799987792969,431.7799987792969,417.940673828125
2022-01-10,10481500,425.3800048828125,428.1900024414063,419.7699890136719,428.0299987792969,414.3108520507813
2022-01-07,6157500,430.2099914550781,431.3599853515625,427.2000122070313,428.5899963378906,414.85296630859375
2022-01-06,7971500,430.2000122070313,432.8299865722656,427.8999938964844,430.0799865722656,416.295166015625
2022-01-05,7539600,438.7799987792969,439.4100036621094,430.5299987792969,430.6600036621094,416.8565673828125
2022-01-04,6262200,440.5799865722656,441.260009765625,437.2200012207031,439.0700073242188,424.9970397949219
2022-01-03,6017300,437.9299926757813,439.2699890136719,435.6400146484375,439.25,425.1712646484375
2021-12-31,5185600,437.2300109863281,438.3800048828125,436.3900146484375,436.5700073242188,422.57720947265625
2021-12-30,3751800,439.3900146484375,440.3599853515625,437.3200073242188,437.7699890136719,423.7386779785156
2021-12-29,4596700,438.5,439.9500122070313,437.5400085449219,439.010009765625,424.9389343261719
2021-12-28,4865800,439.2799987792969,440.1900024414063,437.6600036621094,438.4800109863281,424.4259643554688
2021-12-27,4986300,433.9800109863281,438.8200073242188,433.9500122070313,438.80999755859375,424.745361328125
2021-12-23,5032700,430.9100036621094,434.1000061035156,430.8699951171875,432.6400146484375,418.7731628417969
2021-12-22,4992200,425.4500122070313,430.0899963378906,425.3200073242188,429.989990234375,416.2080383300781
2021-12-21,6916700,421.6499938964844,425.8500061035156,419.5199890136719,425.6900024414063,412.0458068847656
2021-12-20,9903400,419.3900146484375,420.2200012207031,416.2999877929688,419.7999877929688,404.86077880859375
2021-12-17,8882700,425.8500061035156,428.7900085449219,422.6700134277344,424.3900146484375,409.2875061035156
2021-12-16,7159500,434.55999755859375,434.7999877929688,427.3500061035156,428.8399963378906,413.5791015625
2021-12-15,6871300,426.1099853515625,432.9800109863281,423.6700134277344,432.75,417.3499450683594
2021-12-14,6522900,425.7999877929688,428.239990234375,423.2000122070313,426.0899963378906,410.927001953125
2021-12-13,5923900,432.3599853515625,432.6600036621094,428.75,429.010009765625,413.7430725097656
2021-12-10,6238300,431.4400024414063,432.9599914550781,428.9500122070313,432.8500061035156,417.4464111328125
2021-12-09,5035400,430.4599914550781,431.3200073242188,428.6099853515625,428.760009765625,413.501953125
2021-12-08,4476500,430.9500122070313,432.1400146484375,429.239990234375,431.7000122070313,416.3373107910156
2021-12-07,4731900,426.9800109863281,431.1000061035156,426.9400024414063,430.489990234375,415.17034912109375
2021-12-06,7289500,419.4100036621094,423.6600036621094,417.0,421.8200073242188,406.8088684082031
2021-12-03,10228900,422.1199951171875,423.1900024414063,412.7699890136719,416.8399963378906,402.0061340332031
2021-12-02,10417700,414.4200134277344,422.05999755859375,414.0299987792969,420.55999755859375,405.59375
2021-12-01,8337000,424.4700012207031,427.2200012207031,413.9700012207031,414.239990234375,399.4985961914063
2021-11-30,8657600,424.7999877929688,426.6300048828125,418.6300048828125,419.05999755859375,404.1471557617188
2021-11-29,6300800,426.7099914550781,428.9800109863281,424.5499877929688,427.239990234375,412.0360412597656
2021-11-26,7702500,425.1900024414063,426.5199890136719,420.8999938964844,422.1400146484375,407.1174621582031
2021-11-24,4569600,428.55999755859375,431.75,427.7099914550781,431.5299987792969,416.1733703613281
2021-11-23,6795200,429.5700073242188,431.2900085449219,427.0400085449219,430.4700012207031,415.1510620117188
2021-11-22,4868300,432.9299926757813,435.4100036621094,429.7200012207031,429.9100036621094,414.6110229492188
2021-11-19,4886200,431.8699951171875,432.989990234375,430.3800048828125,431.0499877929688,415.7104797363281
2021-11-18,4732200,431.4400024414063,432.1700134277344,428.7999877929688,431.8599853515625,416.49163818359375
2021-11-17,3764900,431.239990234375,431.3900146484375,429.8399963378906,430.3699951171875,415.05462646484375
2021-11-16,3267000,429.5199890136719,432.5899963378906,429.4700012207031,431.4100036621094,416.0576171875
2021-11-15,3122300,430.9500122070313,431.010009765625,428.6499938964844,429.7699890136719,414.47601318359375
2021-11-12,3655500,427.6600036621094,430.1700134277344,426.7300109863281,429.5700073242188,414.2831115722656
2021-11-11,3634600,427.7000122070313,427.8200073242188,426.3900146484375,426.3999938964844,411.2259216308594
2021-11-10,6350700,428.0899963378906,429.7300109863281,424.80999755859375,426.260009765625,411.09088134765625
2021-11-09,4696000,431.55999755859375,431.75,428.3399963378906,429.7200012207031,414.42779541015625
2021-11-08,3511600,431.8800048828125,432.3399963378906,430.5,431.2300109863281,415.884033203125
2021-11-05,4942900,431.5499877929688,432.760009765625,429.2999877929688,430.7099914550781,415.3825073242188
2021-11-04,4287300,427.8500061035156,429.3699951171875,427.5400085449219,429.25,413.9745178222656
2021-11-03,3562900,424.1400146484375,427.6600036621094,423.6900024414063,427.25,412.045654296875
2021-11-02,2989200,423.1499938964844,424.9599914550781,423.010009765625,424.6900024414063,409.5768432617188
2021-11-01,3937300,423.1900024414063,423.5700073242188,421.2799987792969,423.0499877929688,407.9951171875
2021-10-29,4637400,419.1499938964844,422.5199890136719,418.8699951171875,422.1600036621094,407.1368408203125
2021-10-28,3643600,418.7799987792969,421.4400024414063,418.75,421.4100036621094,406.4134826660156
2021-10-27,2873500,419.6600036621094,420.2900085449219,417.2799987792969,417.3299865722656,402.4786682128906
2021-10-26,3085300,420.2699890136719,421.5299987792969,418.8599853515625,419.1499938964844,404.23388671875
2021-10-25,2511500,417.6400146484375,419.1400146484375,415.9299926757813,418.75,403.84814453125
2021-10-22,3648900,416.5799865722656,418.0,414.7000122070313,416.5899963378906,401.7649841308594
2021-10-21,2579500,415.3800048828125,417.239990234375,414.9400024414063,417.010009765625,402.1700744628906
2021-10-20,3208200,414.739990234375,416.2200012207031,414.6499938964844,415.989990234375,401.1864318847656
2021-10-19,2838300,412.739990234375,414.3800048828125,412.1400146484375,414.3800048828125,399.6336364746094
2021-10-18,3402700,408.2000122070313,411.4599914550781,407.5299987792969,411.1799926757813,396.5475158691406
2021-10-15,3501600,408.9200134277344,410.260009765625,408.2799987792969,409.9299926757813,395.342041015625
2021-10-14,3785200,403.7000122070313,406.9500122070313,403.2200012207031,406.760009765625,392.2848815917969
2021-10-13,6492400,399.6400146484375,400.8800048828125,396.75,400.0400085449219,385.8039855957031
2021-10-12,6201300,400.5499877929688,400.9200134277344,397.8699951171875,398.760009765625,384.5694885253906
2021-10-11,3695700,401.9100036621094,404.739990234375,399.55999755859375,399.55999755859375,385.3410339355469
2021-10-08,3960900,404.0400085449219,404.3900146484375,401.9400024414063,402.489990234375,388.1668090820313
2021-10-07,4409200,403.0700073242188,406.0499877929688,402.8500061035156,403.25,388.8996887207031
2021-10-06,6590000,394.6499938964844,400.0199890136719,393.05999755859375,399.80999755859375,385.5822143554688
2021-10-05,5523200,395.55999755859375,400.3500061035156,394.7900085449219,398.0400085449219,383.8751831054688
2021-10-04,8820400,398.1199951171875,398.9400024414063,391.9599914550781,394.2099914550781,380.1814575195313
2021-10-01,8482200,396.2300109863281,400.8500061035156,392.7699890136719,399.1199951171875,384.9167175292969
2021-09-30,9511200,400.8500061035156,401.5199890136719,394.3399963378906,394.3999938964844,380.36468505859375
2021-09-29,4724200,400.1000061035156,401.7900085449219,398.8599853515625,399.4599914550781,385.24462890625
2021-09-28,8234300,405.5499877929688,405.8699951171875,399.3299865722656,400.1400146484375,384.6389770507813
2021-09-27,3546600,408.4200134277344,409.5700073242188,407.5899963378906,408.2999877929688,392.48284912109375
2021-09-24,3417700,407.1700134277344,410.1300048828125,406.9500122070313,409.4599914550781,393.597900390625
2021-09-23,4098000,405.7099914550781,410.3200073242188,405.4700012207031,408.7799987792969,392.94427490234375
2021-09-22,6004800,402.1700134277344,405.8500061035156,401.260009765625,403.8999938964844,388.25335693359375
2021-09-21,6418100,402.6600036621094,403.8999938964844,399.4400024414063,400.0400085449219,384.5428771972656
2021-09-20,10942700,401.1099853515625,402.6400146484375,395.5700073242188,400.4299926757813,384.9176940917969
2021-09-17,5396100,410.3500061035156,410.7799987792969,406.7699890136719,407.0799865722656,391.3101196289063
2021-09-16,3351500,411.2699890136719,412.1900024414063,408.2300109863281,411.1099853515625,395.1839904785156
2021-09-15,3891400,408.7900085449219,412.260009765625,407.7000122070313,411.8200073242188,395.866455078125
2021-09-14,3657700,412.0199890136719,412.1799926757813,407.489990234375,408.4100036621094,392.588623046875
2021-09-13,4738300,412.5199890136719,412.7099914550781,408.30999755859375,410.5400085449219,394.6361083984375
2021-09-10,4035500,414.6900024414063,415.1000061035156,409.4200134277344,409.5799865722656,393.7132263183594
2021-09-09,3887800,414.3399963378906,416.0700073242188,412.5700073242188,412.7699890136719,396.7796936035156
2021-09-08,4012600,414.5299987792969,415.260009765625,412.6700134277344,414.6300048828125,398.5676879882813
2021-09-07,3542500,416.2699890136719,416.2900085449219,414.4200134277344,415.0299987792969,398.9521789550781
2021-09-03,3740000,415.5799865722656,417.05999755859375,415.1600036621094,416.5700073242188,400.4324645996094
2021-09-02,2835500,416.7999877929688,417.4400024414063,415.5,416.7300109863281,400.5863037109375
2021-09-01,3256400,416.0499877929688,416.5899963378906,415.1600036621094,415.489990234375,399.394287109375
2021-08-31,6062900,415.6600036621094,416.0199890136719,414.5799865722656,415.0499877929688,398.9713134765625
2021-08-30,2811800,414.6600036621094,416.55999755859375,414.3900146484375,415.760009765625,399.6538696289063
2021-08-27,3882200,411.0899963378906,414.3299865722656,411.0199890136719,413.8599853515625,397.8274536132813
2021-08-26,4707600,412.4100036621094,412.6600036621094,410.2000122070313,410.2200012207031,394.3284606933594
2021-08-25,3261400,412.05999755859375,413.2099914550781,411.6700134277344,412.6300048828125,396.6451110839844
2021-08-24,3006500,411.8999938964844,412.3599853515625,411.3500061035156,411.8699951171875,395.9145812988281
2021-08-23,3259400,409.25,412.0799865722656,409.2300109863281,411.2200012207031,395.2897644042969
2021-08-20,3263600,404.6799926757813,407.9200134277344,404.260009765625,407.6099853515625,391.8196105957031
2021-08-19,5505700,401.0899963378906,405.5499877929688,400.9299926757813,404.4100036621094,388.7434692382813
2021-08-18,4878300,407.2200012207031,408.75,403.5400085449219,403.8399963378906,388.1955871582031
2021-08-17,5186300,408.4100036621094,409.0499877929688,405.30999755859375,408.2300109863281,392.4155883789063
2021-08-16,3379100,408.7099914550781,411.010009765625,407.1499938964844,410.9400024414063,395.0205993652344
2021-08-13,2253800,409.6400146484375,409.9599914550781,409.1799926757813,409.9599914550781,394.07855224609375
2021-08-12,2319300,407.8200073242188,409.3299865722656,406.9700012207031,409.1499938964844,393.2999877929688
2021-08-11,3554400,408.0,408.0700073242188,406.9100036621094,407.9599914550781,392.156005859375
2021-08-10,2400700,406.9100036621094,407.6700134277344,406.2300109863281,406.9800109863281,391.2139892578125
2021-08-09,1984400,406.75,407.0499877929688,405.6900024414063,406.4700012207031,390.7237854003906
2021-08-06,2486900,406.4400024414063,407.1799926757813,406.1700134277344,406.8599853515625,391.0986633300781
2021-08-05,3052800,404.7000122070313,406.1900024414063,404.3800048828125,406.1600036621094,390.4257507324219
2021-08-04,3880200,404.30999755859375,404.8599853515625,403.3399963378906,403.6400146484375,388.00335693359375
2021-08-03,4129600,403.0799865722656,405.6600036621094,400.9200134277344,405.5799865722656,389.8682556152344
2021-08-02,5814700,404.7799987792969,405.3599853515625,401.9400024414063,402.3299865722656,386.7441101074219
2021-07-30,5204500,402.5899963378906,404.5299987792969,402.4700012207031,403.1499938964844,387.5323791503906
2021-07-29,2274200,404.3599853515625,406.1300048828125,404.3500061035156,405.1300048828125,389.4356384277344
2021-07-28,3763700,404.1700134277344,404.760009765625,402.0400085449219,403.3900146484375,387.76312255859375
2021-07-27,3626100,404.4500122070313,404.4500122070313,400.7999877929688,403.6099853515625,387.97454833984375
2021-07-26,2374300,403.9200134277344,405.4200134277344,403.8200073242188,405.4100036621094,389.7048645019531
2021-07-23,3151900,402.1700134277344,404.75,401.5799865722656,404.3800048828125,388.7147216796875
2021-07-22,2575700,399.7099914550781,400.55999755859375,398.7000122070313,400.3800048828125,384.8697204589844
2021-07-21,2996600,397.4800109863281,399.6199951171875,397.2699890136719,399.5299987792969,384.0525817871094
2021-07-20,4043100,391.3500061035156,397.5,390.010009765625,396.2000122070313,380.85162353515625
2021-07-19,12336200,391.7799987792969,392.260009765625,387.9299926757813,390.6799926757813,375.5454406738281
2021-07-16,4516600,400.8399963378906,400.8800048828125,396.1400146484375,396.6099853515625,381.2456970214844
2021-07-15,4483900,399.739990234375,400.3800048828125,397.80999755859375,399.7200012207031,384.2352600097656
2021-07-14,3332200,402.05999755859375,402.5700073242188,399.8200073242188,401.010009765625,385.4753112792969
2021-07-13,4313100,401.0799865722656,402.5,400.1799926757813,400.4599914550781,384.9465637207031
2021-07-12,2929200,400.2999877929688,402.0299987792969,399.8699951171875,401.8200073242188,386.2539367675781
2021-07-09,3332200,397.6300048828125,400.6499938964844,397.4200134277344,400.3699951171875,384.8600463867188
2021-07-08,5817100,394.2000122070313,396.8800048828125,393.0199890136719,396.1900024414063,380.8419799804688
2021-07-07,4747800,398.6700134277344,399.6600036621094,396.6799926757813,399.3699951171875,383.8988037109375
2021-07-06,4331300,398.7699890136719,398.989990234375,395.2999877929688,398.0,382.5818481445313
2021-07-02,4363100,396.8500061035156,399.0499877929688,396.5299987792969,398.75,383.3027648925781
2021-07-01,3414500,394.2999877929688,395.8500061035156,394.2099914550781,395.739990234375,380.409423828125
2021-06-30,3795900,392.7200012207031,394.1300048828125,392.7200012207031,393.5199890136719,378.2754821777344
2021-06-29,2927600,393.3500061035156,393.9400024414063,392.6600036621094,393.1600036621094,377.9293518066406
2021-06-28,2418500,394.0299987792969,394.4500122070313,392.8299865722656,394.3200073242188,377.76312255859375
2021-06-25,2862800,392.8999938964844,393.9200134277344,392.5400085449219,393.5,376.9775085449219
2021-06-24,2987800,391.8900146484375,392.5199890136719,391.6700134277344,392.0499877929688,375.5884094238281
2021-06-23,2404200,390.3500061035156,391.1400146484375,389.7000122070313,389.8200073242188,373.4520568847656
2021-06-22,2705400,388.239990234375,391.0899963378906,387.4700012207031,390.239990234375,373.85443115234375
2021-06-21,4389800,384.5,388.3800048828125,383.6499938964844,388.1799926757813,371.88092041015625
2021-06-18,5211100,384.7900085449219,385.3800048828125,382.5199890136719,382.8200073242188,366.7459411621094
2021-06-17,4065300,387.6199951171875,388.9100036621094,385.5,387.9700012207031,371.67974853515625
2021-06-16,4194300,390.4200134277344,390.5799865722656,386.0199890136719,388.1099853515625,371.8138122558594
2021-06-15,2405000,391.1499938964844,391.2000122070313,389.4100036621094,390.25,373.8639526367188
2021-06-14,2252200,390.2099914550781,391.0700073242188,389.0,391.0700073242188,374.6495971679688
2021-06-11,2241500,390.0,390.2000122070313,388.7300109863281,390.0899963378906,373.7107238769531
2021-06-10,2611800,388.8599853515625,390.3599853515625,387.5799865722656,389.4100036621094,373.0592346191406
2021-06-09,2968100,389.0799865722656,389.1300048828125,387.4100036621094,387.6199951171875,371.3443908691406
2021-06-08,2386600,389.0,389.0799865722656,386.4400024414063,388.2300109863281,371.9288330078125
2021-06-07,2500600,388.5199890136719,388.6900024414063,387.25,388.1700134277344,371.8713073730469
2021-06-04,2628100,386.80999755859375,388.7999877929688,386.760009765625,388.5,372.1875
2021-06-03,3391000,384.1700134277344,386.1099853515625,382.7000122070313,385.010009765625,368.8440246582031
2021-06-02,3209200,386.4500122070313,387.239990234375,385.4700012207031,386.4800109863281,370.2522583007813
2021-06-01,4389000,388.5,388.6199951171875,385.3800048828125,385.8299865722656,369.6295471191406
2021-05-28,3370100,387.0299987792969,387.2699890136719,385.9400024414063,386.1300048828125,369.91693115234375
2021-05-27,3015900,386.2799987792969,386.7799987792969,385.3200073242188,385.3800048828125,369.1984558105469
2021-05-26,2642700,385.0899963378906,385.75,384.0700073242188,385.2099914550781,369.0355529785156
2021-05-25,4031800,386.3999938964844,386.760009765625,383.9400024414063,384.510009765625,368.364990234375
2021-05-24,2962500,383.6900024414063,386.3999938964844,383.4400024414063,385.3200073242188,369.1409606933594
2021-05-21,3567500,383.2300109863281,384.4500122070313,381.010009765625,381.4700012207031,365.4526672363281
2021-05-20,4776700,378.5700073242188,382.989990234375,378.4500122070313,381.760009765625,365.73046875
2021-05-19,5086300,374.05999755859375,377.8399963378906,372.6199951171875,377.7300109863281,361.8696594238281
2021-05-18,3128300,382.25,382.4700012207031,378.5400085449219,378.7300109863281,362.8277587890625
2021-05-17,3781600,381.8999938964844,382.75,380.0,382.0299987792969,365.9891052246094
2021-05-14,5167900,379.80999755859375,383.7900085449219,379.80999755859375,382.9500122070313,366.87054443359375
2021-05-13,7179100,374.2099914550781,379.0499877929688,374.1700134277344,377.1600036621094,361.3236389160156
2021-05-12,7707400,378.0400085449219,379.2699890136719,372.1300048828125,372.7300109863281,357.0796813964844
2021-05-11,7081500,379.75,381.739990234375,376.9500122070313,380.8599853515625,364.8682861328125
2021-05-10,5942700,388.4100036621094,388.6600036621094,384.0899963378906,384.2300109863281,368.09674072265625
2021-05-07,3516600,386.0199890136719,388.6799926757813,385.3299865722656,388.0299987792969,371.7371826171875
2021-05-06,4737300,382.260009765625,385.3699951171875,380.2699890136719,385.2799987792969,369.1026611328125
2021-05-05,4410700,383.7200012207031,383.9100036621094,381.4400024414063,382.1700134277344,366.1232604980469
2021-05-04,5485600,382.5199890136719,382.9599914550781,378.4500122070313,382.1000061035156,366.05615234375
2021-05-03,4180800,385.55999755859375,385.9400024414063,383.9599914550781,384.4400024414063,368.2979431152344
2021-04-30,5219200,383.9100036621094,384.760009765625,382.7300109863281,383.5700073242188,367.4644470214844
2021-04-29,4209900,386.3999938964844,386.739990234375,382.80999755859375,386.1199951171875,369.9073486328125
2021-04-28,3960400,384.1000061035156,385.1700134277344,383.239990234375,383.55999755859375,367.4548950195313
2021-04-27,3370600,384.2000122070313,384.3800048828125,382.7200012207031,383.739990234375,367.6272583007813
2021-04-26,3125200,383.7300109863281,384.4500122070313,383.3200073242188,383.8599853515625,367.74224853515625
2021-04-23,3781100,379.5700073242188,384.4599914550781,379.4599914550781,383.0299987792969,366.9471740722656
2021-04-22,3965000,382.3200073242188,383.1199951171875,377.9599914550781,378.989990234375,363.0767517089844
2021-04-21,3640100,378.2799987792969,382.6700134277344,378.1400146484375,382.5,366.4394836425781
2021-04-20,4106700,380.489990234375,381.1600036621094,377.4700012207031,378.9400024414063,363.02880859375
2021-04-19,3945700,382.6199951171875,383.0899963378906,380.3699951171875,381.739990234375,365.7113037109375
2021-04-16,3252500,383.55999755859375,384.1499938964844,382.1900024414063,383.6300048828125,367.52197265625
2021-04-15,3573800,380.3299865722656,382.5400085449219,380.2799987792969,382.2900085449219,366.2382507324219
2021-04-14,3691100,379.4599914550781,380.510009765625,377.7000122070313,378.2300109863281,362.3487243652344
2021-04-13,2985500,378.3699951171875,380.1199951171875,377.9200134277344,379.4500122070313,363.51751708984375
2021-04-12,2747500,377.7000122070313,378.6499938964844,377.0799865722656,378.4200134277344,362.5307312011719
2021-04-09,2627500,375.4200134277344,378.3999938964844,375.3299865722656,378.25,362.3678588867188
2021-04-08,3949400,374.9700012207031,375.55999755859375,374.05999755859375,375.5499877929688,359.7811889648437
2021-04-07,2768900,373.1400146484375,374.0799865722656,372.7200012207031,373.7300109863281,358.03765869140625
2021-04-06,3583500,373.0400085449219,374.3299865722656,372.6700134277344,373.260009765625,357.5873413085937
2021-04-05,3764100,370.8900146484375,374.0700073242188,370.80999755859375,373.4700012207031,357.7885437011719
2021-04-01,5132000,366.2000122070313,368.2900085449219,366.0299987792969,368.1600036621094,352.7015075683594
2021-03-31,7470300,363.3900146484375,365.8200073242188,363.3900146484375,364.2999877929688,349.0035705566406
2021-03-30,3696200,362.55999755859375,363.4700012207031,361.2699890136719,362.8599853515625,347.6240539550781
2021-03-29,3143300,362.5700073242188,364.6799926757813,361.1099853515625,363.7900085449219,348.5150146484375
2021-03-26,3322600,359.3699951171875,364.3699951171875,358.75,364.010009765625,348.72576904296875
2021-03-25,5487300,356.0799865722656,360.239990234375,354.1400146484375,359.42999267578125,343.128173828125
2021-03-24,4099000,360.7099914550781,362.2699890136719,357.4200134277344,357.4200134277344,341.2092590332031
2021-03-23,4954600,361.5299987792969,362.9400024414063,358.510009765625,359.4100036621094,343.1090087890625
2021-03-22,3417600,359.7900085449219,363.5,359.760009765625,362.0700073242188,345.6483764648437
2021-03-19,5382800,359.6499938964844,361.1700134277344,357.1400146484375,359.2300109863281,342.9371032714844
2021-03-18,5067500,362.7300109863281,364.760009765625,359.2799987792969,359.8699951171875,343.5481872558594
2021-03-17,5011600,362.8299865722656,366.0499877929688,361.6199951171875,365.239990234375,348.67462158203125
2021-03-16,3698400,365.1199951171875,365.7799987792969,363.25,364.0499877929688,347.53857421875
2021-03-15,3154800,362.6700134277344,364.75,360.4500122070313,364.4599914550781,347.92999267578125
2021-03-12,4847300,360.5,362.4500122070313,359.6700134277344,362.3599853515625,345.9251708984375
2021-03-11,3340700,360.6600036621094,363.760009765625,360.1600036621094,361.8500061035156,345.4383544921875
2021-03-10,7231400,358.29998779296875,359.8399963378906,356.8800048828125,358.07000732421875,341.829833984375
2021-03-09,6075100,354.75,358.4599914550781,354.2300109863281,355.8699951171875,339.72955322265625
2021-03-08,5663500,353.6300048828125,356.3999938964844,350.6600036621094,350.9599914550781,335.04229736328125
2021-03-05,8721300,349.7699890136719,353.7300109863281,342.5899963378906,352.69000244140625,336.6937866210937
2021-03-04,6604500,350.489990234375,353.0199890136719,341.9200134277344,346.3399963378906,330.6318054199219
2021-03-03,6317600,354.70001220703125,355.6400146484375,350.5599975585937,350.6600036621094,334.7558288574219
2021-03-02,5462600,358.3800048828125,358.6300048828125,355.1600036621094,355.3500061035156,339.2331848144531
2021-03-01,3721100,354.54998779296875,359.3900146484375,354.5,358.1199951171875,341.8775329589844
2021-02-26,7579500,353.4700012207031,354.4700012207031,347.7099914550781,349.5899963378906,333.734375
2021-02-25,7049200,359.0299987792969,360.2699890136719,350.0799865722656,351.5199890136719,335.57684326171875
2021-02-24,3301200,355.1499938964844,360.5799865722656,354.20001220703125,360.1600036621094,343.8250427246094
2021-02-23,5251100,353.69000244140625,357.5599975585937,349.5299987792969,356.2200012207031,340.0636901855469
2021-02-22,3291000,355.8399963378906,358.19000244140625,355.5599975585937,355.7699890136719,339.63409423828125
2021-02-19,2487100,360.4700012207031,360.7099914550781,358.1400146484375,358.5899963378906,342.32623291015625
2021-02-18,3010500,358.239990234375,359.92999267578125,356.489990234375,359.25,342.9562683105469
2021-02-17,3211800,359.0299987792969,360.9700012207031,357.9200134277344,360.7900085449219,344.42645263671875
2021-02-16,4408500,362.1499938964844,362.3699951171875,359.9800109863281,360.7099914550781,344.3500671386719
2021-02-12,2144500,358.45001220703125,361.1900024414063,358.3599853515625,361.0499877929688,344.6746520996094
2021-02-11,2237200,359.7099914550781,360.1000061035156,356.8399963378906,359.2200012207031,342.9276428222656
2021-02-10,2400000,360.5299987792969,360.6099853515625,356.29998779296875,358.6400146484375,342.3739318847656
2021-02-09,1891200,358.2200012207031,359.3299865722656,357.7699890136719,358.7799987792969,342.5075988769531
2021-02-08,3371100,357.9200134277344,359.07000732421875,357.0599975585937,359.07000732421875,342.784423828125
2021-02-05,2091800,356.8999938964844,357.1300048828125,355.32000732421875,356.44000244140625,340.273681640625
2021-02-04,1988300,352.1199951171875,355.0400085449219,351.9200134277344,355.0199890136719,338.9180908203125
2021-02-03,3392800,351.70001220703125,352.79998779296875,349.8800048828125,351.0899963378906,335.16632080078125
2021-02-02,2955200,349.04998779296875,352.3399963378906,349.0,350.739990234375,334.8322448730469
2021-02-01,3334000,343.6300048828125,346.8500061035156,341.3999938964844,345.7699890136719,330.087646484375
2021-01-29,5803600,345.3099975585937,346.2200012207031,338.57000732421875,340.17999267578125,324.7511901855469
2021-01-28,3432200,345.9700012207031,351.07000732421875,345.5799865722656,347.1300048828125,331.3860168457031
2021-01-27,5010400,349.5400085449219,349.5599975585937,341.989990234375,344.239990234375,328.6270446777344
2021-01-26,2430200,354.2300109863281,354.6499938964844,352.6000061035156,352.79998779296875,336.7987670898437
2021-01-25,3549000,352.7099914550781,353.67999267578125,347.9700012207031,353.3299865722656,337.3047180175781
2021-01-22,1812200,351.3800048828125,353.0400085449219,350.989990234375,351.8999938964844,335.9396667480469
2021-01-21,2580800,353.4599914550781,353.8399963378906,352.29998779296875,353.1600036621094,337.1424865722656
2021-01-20,2920600,350.32000732421875,353.7099914550781,349.9700012207031,352.8299865722656,336.8275146484375
2021-01-19,3433800,347.79998779296875,348.5899963378906,346.3599853515625,348.1000061035156,332.3119812011719
2021-01-15,3622100,346.2699890136719,347.0599975585937,343.5299987792969,345.3699951171875,329.705810546875
2021-01-14,3497400,349.8500061035156,350.32000732421875,347.54998779296875,347.8500061035156,332.07330322265625
2021-01-13,3039900,348.1099853515625,350.0599975585937,347.32000732421875,349.0299987792969,333.1997985839844
2021-01-12,2298400,348.29998779296875,349.1499938964844,345.9700012207031,348.1600036621094,332.3692932128906
2021-01-11,2975000,347.3599853515625,349.82000732421875,347.20001220703125,348.1300048828125,332.3406066894531
2021-01-08,3758500,349.8800048828125,350.6199951171875,346.6400146484375,350.4200134277344,334.5267639160156
2021-01-07,3638900,345.739990234375,349.20001220703125,345.5400085449219,348.4599914550781,332.6557006835937
2021-01-06,4805000,339.7900085449219,346.5,339.29998779296875,343.3299865722656,327.7583312988281
2021-01-05,3299700,338.3999938964844,342.3900146484375,338.3900146484375,341.260009765625,325.7822265625
2021-01-04,5402600,345.0199890136719,345.0899963378906,335.3699951171875,339.0299987792969,323.6533203125
2020-12-31,3507000,341.82000732421875,344.3699951171875,341.2300109863281,343.69000244140625,328.1020202636719
2020-12-30,2009100,342.2799987792969,342.9100036621094,341.57000732421875,341.8500061035156,326.345458984375
2020-12-29,2555500,343.6300048828125,343.7699890136719,340.8699951171875,341.3900146484375,325.90631103515625
2020-12-28,2798800,341.739990234375,342.4599914550781,341.0899963378906,342.1099853515625,326.5936584472656
2020-12-24,1447500,338.3699951171875,339.17999267578125,337.7699890136719,339.1600036621094,323.7774353027344
2020-12-23,3682200,338.5400085449219,339.75,337.69000244140625,337.8099975585937,322.4886779785156
2020-12-22,2371900,338.4700012207031,338.54998779296875,336.4700012207031,337.5400085449219,322.2309265136719
2020-12-21,3918100,336.8299865722656,340.3800048828125,334.1099853515625,339.5899963378906,322.8676452636719
2020-12-18,6025700,342.3900146484375,342.5,338.70001220703125,340.6400146484375,323.8659973144531
2020-12-17,2627000,341.7699890136719,342.25,340.9599914550781,342.010009765625,325.1685485839844
2020-12-16,2943200,339.8299865722656,341.0400085449219,338.9599914550781,340.1600036621094,323.4095764160156
2020-12-15,2757400,337.6400146484375,339.6400146484375,336.239990234375,339.6400146484375,322.91522216796875
2020-12-14,2654600,338.760009765625,339.7900085449219,334.8900146484375,335.010009765625,318.51318359375
2020-12-11,2387900,335.3099975585937,336.79998779296875,333.7699890136719,336.54998779296875,319.9773864746094
2020-12-10,2738600,335.739990234375,338.0,334.8399963378906,336.9800109863281,320.3862609863281
2020-12-09,2545800,340.7900085449219,340.92999267578125,336.260009765625,337.1400146484375,320.5382995605469
2020-12-08,1948200,337.8900146484375,340.70001220703125,337.8500061035156,340.1600036621094,323.4095764160156
2020-12-07,1943100,339.07000732421875,339.6300048828125,337.9100036621094,339.17999267578125,322.4778747558594
2020-12-04,2907000,337.5,339.8399963378906,337.45001220703125,339.8099975585937,323.0768127441406
2020-12-03,2851100,336.9100036621094,338.29998779296875,335.8800048828125,336.9100036621094,320.31964111328125
2020-12-02,2270300,335.2200012207031,337.1099853515625,334.6499938964844,337.010009765625,320.4146423339844
2020-12-01,3224200,335.9200134277344,337.79998779296875,335.32000732421875,336.29998779296875,319.7397155761719
2020-11-30,4175700,333.3999938964844,333.6300048828125,330.0400085449219,332.6400146484375,316.2599182128906
2020-11-27,984700,334.2900085449219,334.6099853515625,333.17999267578125,334.1400146484375,317.6860656738281
2020-11-25,2256900,333.6700134277344,333.6700134277344,332.1499938964844,333.19000244140625,316.7828063964844
2020-11-24,2659700,331.0199890136719,334.25,330.1000061035156,333.739990234375,317.3056945800781
2020-11-23,2222600,328.2799987792969,329.6000061035156,326.0599975585937,328.4200134277344,312.24774169921875
2020-11-20,3516800,328.4100036621094,328.6600036621094,326.3999938964844,326.489990234375,310.4127502441406
2020-11-19,2962200,326.760009765625,329.0899963378906,325.4100036621094,328.69000244140625,312.50445556640625
2020-11-18,2647800,331.6300048828125,332.1400146484375,327.2900085449219,327.32000732421875,311.201904296875
2020-11-17,3052100,330.7300109863281,332.5,329.25,331.3399963378906,315.0238647460937
2020-11-16,3018800,331.6499938964844,333.1199951171875,330.4100036621094,333.0,316.6022033691406
2020-11-13,1996100,326.45001220703125,329.7300109863281,325.8900146484375,329.010009765625,312.8086853027344
2020-11-12,2532700,326.739990234375,327.44000244140625,322.7300109863281,324.6000061035156,308.6158142089844
2020-11-11,2773500,327.4200134277344,328.5,326.1700134277344,327.6300048828125,311.4966125488281
2020-11-10,4120800,324.7699890136719,326.29998779296875,322.0599975585937,325.3399963378906,309.3193664550781
2020-11-09,8097300,334.3599853515625,335.20001220703125,325.2799987792969,325.760009765625,309.7187194824219
2020-11-06,3640600,321.44000244140625,322.9200134277344,319.42999267578125,321.75,305.9061584472656
2020-11-05,3950300,320.94000244140625,323.54998779296875,320.5199890136719,321.7900085449219,305.9441833496094
2020-11-04,5750200,313.19000244140625,319.6499938964844,312.0,315.6099853515625,300.0685119628906
2020-11-03,3378300,306.57000732421875,310.739990234375,306.0899963378906,308.6600036621094,293.4607849121094
2020-11-02,4080400,303.3699951171875,305.3099975585937,300.6300048828125,303.3099975585937,288.37420654296875
2020-10-30,5892100,301.5599975585937,302.8599853515625,296.3699951171875,299.82000732421875,285.0560302734375
2020-10-29,5365200,300.32000732421875,306.25,298.69000244140625,303.2300109863281,288.29815673828125
2020-10-28,5650500,305.1300048828125,305.739990234375,299.6199951171875,300.07000732421875,285.2937927246094
2020-10-27,2196100,312.17999267578125,312.4700012207031,310.5599975585937,310.7699890136719,295.46685791015625
2020-10-26,3335800,314.3099975585937,315.0799865722656,308.3599853515625,311.79998779296875,296.4461669921875
2020-10-23,1429300,317.8399963378906,317.8399963378906,315.239990234375,317.6499938964844,302.0080261230469
2020-10-22,2362400,315.0599975585937,317.1600036621094,312.989990234375,316.57000732421875,300.98126220703125
2020-10-21,2607700,315.4100036621094,317.5199890136719,314.5899963378906,314.8399963378906,299.3363952636719
2020-10-20,3066600,315.4800109863281,318.6700134277344,314.7799987792969,315.4100036621094,299.8783569335937
2020-10-19,2229600,320.29998779296875,320.8900146484375,313.3299865722656,314.1700134277344,298.6994934082031
2020-10-16,1669600,320.6499938964844,322.2099914550781,318.8999938964844,318.989990234375,303.2821044921875
2020-10-15,2481700,315.7099914550781,319.70001220703125,315.2300109863281,319.260009765625,303.5387878417969
2020-10-14,1902100,322.2200012207031,323.29998779296875,318.92999267578125,319.6400146484375,303.90008544921875
2020-10-13,2229700,323.6400146484375,323.7300109863281,320.7099914550781,321.6499938964844,305.8110656738281
2020-10-12,2194300,321.1400146484375,325.2200012207031,320.6600036621094,323.7200012207031,307.7791442871094
2020-10-09,2794100,317.4700012207031,319.1000061035156,316.8500061035156,318.5799865722656,302.8922119140625
2020-10-08,1731700,314.9599914550781,315.8500061035156,314.04998779296875,315.7699890136719,300.2206726074219
2020-10-07,1707800,310.6099853515625,313.8099975585937,310.6000061035156,313.0,297.5870056152344
2020-10-06,3389800,312.25,314.32000732421875,307.17999267578125,307.7200012207031,292.5670471191406
2020-10-05,2364500,308.69000244140625,312.2900085449219,308.69000244140625,312.0799865722656,296.7123107910156
2020-10-02,3125100,304.7200012207031,308.5799865722656,304.2099914550781,306.7200012207031,291.6163330078125
2020-10-01,3005700,310.1600036621094,311.1099853515625,307.760009765625,309.6000061035156,294.3544616699219
2020-09-30,4304500,306.0400085449219,310.75,305.8500061035156,307.6499938964844,292.50048828125
2020-09-29,2303900,306.8399963378906,307.510009765625,304.6499938964844,305.29998779296875,290.2662048339844
2020-09-28,2437900,307.4200134277344,309.0199890136719,306.42999267578125,308.3599853515625,291.9309997558594
2020-09-25,2683800,297.5799865722656,304.0400085449219,296.7200012207031,303.2799987792969,287.12164306640625
2020-09-24,3130700,296.3099975585937,301.4599914550781,295.0400085449219,298.5,282.5963439941406
2020-09-23,2755800,305.2799987792969,305.54998779296875,297.1700134277344,297.67999267578125,281.82000732421875
2020-09-22,2741500,303.1099853515625,305.239990234375,300.6700134277344,304.739990234375,288.5038452148437
2020-09-21,4536800,300.4700012207031,301.75,296.8299865722656,301.69000244140625,285.6163330078125
2020-09-18,3420800,309.44000244140625,309.4800109863281,302.54998779296875,305.0,288.7499694824219
2020-09-17,2848300,306.4800109863281,310.2699890136719,305.9599914550781,308.5899963378906,292.14874267578125
2020-09-16,2313400,313.8099975585937,315.17999267578125,311.0400085449219,311.3099975585937,294.72381591796875
2020-09-15,2570900,313.4700012207031,314.260009765625,311.5199890136719,312.57000732421875,295.91668701171875
2020-09-14,3056100,310.0799865722656,312.75,309.6099853515625,310.9700012207031,294.4019470214844
2020-09-11,3690100,308.54998779296875,309.5899963378906,304.1700134277344,306.9800109863281,290.6244812011719
2020-09-10,3589000,314.04998779296875,314.7099914550781,305.82000732421875,306.75,290.40679931640625
2020-09-09,3339800,310.1499938964844,314.6600036621094,309.2900085449219,312.2099914550781,295.57586669921875
2020-09-08,4278300,309.3500061035156,310.5899963378906,305.8500061035156,306.1700134277344,289.857666015625
2020-09-04,5133900,317.7699890136719,319.6000061035156,306.8999938964844,314.82000732421875,298.0468139648437
2020-09-03,6892000,327.010009765625,327.510009765625,314.8099975585937,317.3599853515625,300.4514465332031
2020-09-02,5273100,325.94000244140625,329.6700134277344,324.7799987792969,328.739990234375,311.22509765625
2020-09-01,3008000,321.8099975585937,324.1000061035156,320.94000244140625,324.0199890136719,306.75665283203125
2020-08-31,5068000,321.9800109863281,322.8299865722656,320.79998779296875,321.0199890136719,303.9164123535156
2020-08-28,3538700,321.1400146484375,322.2799987792969,319.95001220703125,322.1499938964844,304.9862976074219
2020-08-27,2295900,320.2200012207031,321.5,318.4700012207031,320.07000732421875,303.0171203613281
2020-08-26,2606000,316.75,319.6300048828125,316.25,319.42999267578125,302.4111022949219
2020-08-25,2890800,315.69000244140625,316.260009765625,314.5,316.20001220703125,299.3533630371094
2020-08-24,2349600,314.3599853515625,315.1700134277344,313.3699951171875,315.1000061035156,298.31182861328125
2020-08-21,2316200,310.4800109863281,312.1000061035156,310.1700134277344,311.92999267578125,295.3107604980469
2020-08-20,2409300,308.1099853515625,311.2699890136719,308.0199890136719,310.82000732421875,294.25994873046875
2020-08-19,2498300,311.54998779296875,312.2799987792969,309.3099975585937,309.8399963378906,293.33209228515625
2020-08-18,2415800,310.92999267578125,311.54998779296875,309.2799987792969,311.1600036621094,294.5818176269531
2020-08-17,2183400,310.44000244140625,310.8699951171875,310.0899963378906,310.510009765625,293.9664611816406
2020-08-14,2097600,309.1499938964844,310.0199890136719,308.3399963378906,309.510009765625,293.01971435546875
2020-08-13,4074200,309.29998779296875,310.7799987792969,308.5599975585937,309.510009765625,293.01971435546875
2020-08-12,2947400,308.25,310.8099975585937,308.20001220703125,310.0400085449219,293.521484375
2020-08-11,3571200,309.5199890136719,310.1199951171875,305.07000732421875,305.8500061035156,289.5547180175781
2020-08-10,2118200,307.8800048828125,308.5,305.9200134277344,308.3399963378906,291.9120483398437
2020-08-07,3319600,306.2300109863281,307.6000061035156,305.32000732421875,307.3599853515625,290.9842834472656
2020-08-06,4088200,304.5799865722656,307.2900085449219,304.25,307.20001220703125,290.832763671875
2020-08-05,2615100,304.6099853515625,305.3999938964844,304.3099975585937,305.1499938964844,288.8919982910156
2020-08-04,2129200,301.2200012207031,303.260009765625,301.2200012207031,303.260009765625,287.10272216796875
2020-08-03,3767700,301.6499938964844,302.82000732421875,301.1300048828125,301.989990234375,285.9003601074219
2020-07-31,4460300,299.45001220703125,300.1000061035156,295.239990234375,300.1000061035156,284.1110534667969
2020-07-30,2951700,295.739990234375,298.0599975585937,293.6700134277344,297.6099853515625,281.7536926269531
2020-07-29,2370800,296.0,299.260009765625,295.8999938964844,298.70001220703125,282.78564453125
2020-07-28,3135600,296.17999267578125,297.3299865722656,294.7900085449219,295.1300048828125,279.4058837890625
2020-07-27,2253300,295.4800109863281,297.1199951171875,294.739990234375,296.9700012207031,281.1478271484375
2020-07-24,2851000,294.8599853515625,295.8099975585937,293.29998779296875,294.82000732421875,279.1124572753906
2020-07-23,3487100,299.92999267578125,300.6199951171875,295.3800048828125,296.739990234375,280.9300842285156
2020-07-22,4121100,298.2200012207031,300.5599975585937,298.1099853515625,300.3299865722656,284.3288269042969
2020-07-21,3305500,299.8599853515625,300.3500061035156,297.6600036621094,298.6300048828125,282.71942138671875
2020-07-20,2539900,295.3299865722656,298.67999267578125,294.6000061035156,298.010009765625,282.1324157714844
2020-07-17,2246000,295.7200012207031,296.3500061035156,293.75,295.54998779296875,279.803466796875
2020-07-16,3082900,293.79998779296875,295.1099853515625,293.1499938964844,294.7699890136719,279.06500244140625
2020-07-15,6601400,296.19000244140625,296.75,293.3500061035156,295.6300048828125,279.8792724609375
2020-07-14,4053100,287.7900085449219,293.32000732421875,286.6300048828125,293.0299987792969,277.417724609375
2020-07-13,3657900,294.1000061035156,296.45001220703125,288.6099853515625,289.1600036621094,273.75396728515625
2020-07-10,2712400,288.7200012207031,292.010009765625,287.3399963378906,291.79998779296875,276.25323486328125
2020-07-09,3164600,291.0199890136719,291.29998779296875,285.4100036621094,288.8999938964844,273.5077819824219
2020-07-08,2434200,289.0,290.54998779296875,287.2900085449219,290.3800048828125,274.908935546875
2020-07-07,3420300,289.6700134277344,291.67999267578125,287.8900146484375,288.239990234375,272.8829345703125
2020-07-06,3573800,290.6700134277344,291.5799865722656,289.8999938964844,291.260009765625,275.7420349121094
2020-07-02,3652900,288.760009765625,290.04998779296875,286.17999267578125,286.8099975585937,286.8099975585937
2020-07-01,3712600,284.3699951171875,286.510009765625,283.95001220703125,285.3699951171875,285.3699951171875
2020-06-30,5215700,279.29000854492193,284.95001220703125,279.14999389648443,283.42999267578125,283.42999267578125
2020-06-29,3464600,276.8900146484375,279.72000122070307,274.72000122070307,279.70001220703125,279.70001220703125
2020-06-26,4479000,282.7200012207031,282.9200134277344,276.51998901367193,277.1099853515625,275.67697143554693
2020-06-25,3897400,280.260009765625,284.1000061035156,278.22000122070307,283.760009765625,282.2926330566406
2020-06-24,4532300,286.0799865722656,286.70001220703125,278.97000122070307,280.79000854492193,279.33798217773443
2020-06-23,2503600,289.510009765625,290.42999267578125,287.760009765625,288.1600036621094,286.6698608398437
2020-06-22,2518000,284.3500061035156,287.19000244140625,283.260009765625,286.8599853515625,285.3765563964844
2020-06-19,3479500,290.0400085449219,290.2699890136719,283.6700134277344,284.9700012207031,283.496337890625
2020-06-18,2756300,284.9700012207031,287.1199951171875,284.54998779296875,286.6600036621094,285.1776123046875
2020-06-17,2648800,288.7300109863281,289.0199890136719,285.8800048828125,286.3999938964844,284.9189453125
2020-06-16,5295000,290.04998779296875,290.20001220703125,282.8299865722656,287.7200012207031,286.2321472167969
2020-06-15,4431400,273.91000366210943,283.3500061035156,272.76998901367193,282.20001220703125,280.74069213867193
2020-06-12,6229800,283.3500061035156,284.1499938964844,274.5,279.64999389648443,278.203857421875
2020-06-11,7748200,286.3599853515625,286.9200134277344,275.79998779296875,276.32000732421875,274.89108276367193
2020-06-10,5602600,295.5299987792969,296.3900146484375,292.5899963378906,293.2200012207031,291.7037048339844
2020-06-09,4686400,294.489990234375,296.3900146484375,293.6300048828125,295.0599975585937,293.5341796875
2020-06-08,5559700,294.42999267578125,297.32000732421875,293.8800048828125,297.1700134277344,295.6332702636719
2020-06-05,6015500,291.6300048828125,295.3800048828125,291.6099853515625,293.6099853515625,292.0916442871094
2020-06-04,3818600,286.0,287.75,284.20001220703125,286.2900085449219,284.8095397949219
2020-06-03,5568100,285.20001220703125,287.92999267578125,284.92999267578125,287.0199890136719,285.5357360839844
2020-06-02,4343900,281.7900085449219,283.2799987792969,280.45999145507807,283.2799987792969,281.8150939941406
2020-06-01,3888200,279.07000732421875,281.489990234375,278.57000732421875,280.97000122070307,279.5170288085937
2020-05-29,7051400,278.02999877929693,280.3500061035156,275.3599853515625,279.75,278.3033447265625
2020-05-28,4630600,280.02999877929693,282.0400085449219,277.8099975585937,278.5,277.059814453125
2020-05-27,5152400,277.77999877929693,279.04998779296875,272.8599853515625,279.04998779296875,277.60696411132807
2020-05-26,4911800,277.52999877929693,277.739990234375,274.54998779296875,275.04000854492193,273.61770629882807
2020-05-22,2296400,270.760009765625,271.72000122070307,269.5,271.54998779296875,270.145751953125
2020-05-21,3581300,272.79998779296875,273.58999633789057,269.95001220703125,270.94000244140625,269.53890991210943
2020-05-20,4896200,271.92001342773443,273.79000854492193,271.69000244140625,272.89999389648443,271.48876953125
2020-05-19,4921100,270.6099853515625,272.25,268.33999633789057,268.51998901367193,267.13140869140625
2020-05-18,6769200,269.32000732421875,272.70001220703125,269.0599975585937,271.0799865722656,269.6781616210937
2020-05-15,3385900,259.54000854492193,263.1099853515625,258.5599975585937,263.04000854492193,261.67977905273443
2020-05-14,7737600,256.3299865722656,262.0,253.97000122070312,261.8599853515625,260.505859375
2020-05-13,5617500,262.8699951171875,263.89999389648443,256.3599853515625,258.739990234375,257.4019775390625
2020-05-12,5159900,269.98001098632807,270.39999389648443,263.3299865722656,263.41000366210943,262.0478515625
2020-05-11,3469300,266.77999877929693,270.20001220703125,266.42999267578125,268.82000732421875,267.42987060546875
2020-05-08,3207000,267.52999877929693,269.1400146484375,266.3800048828125,268.77999877929693,267.3900756835937
2020-05-07,3410200,264.45001220703125,266.29998779296875,263.89999389648443,264.3599853515625,262.992919921875
2020-05-06,3021400,264.70999145507807,265.1099853515625,261.1400146484375,261.26998901367193,259.9188842773437
2020-05-05,4437200,263.45001220703125,265.8099975585937,262.6000061035156,263.04000854492193,261.67977905273443
2020-05-04,4128900,257.92001342773443,260.89999389648443,256.52999877929693,260.6400146484375,259.29217529296875
2020-05-01,4790700,262.1400146484375,262.8500061035156,258.739990234375,259.82000732421875,258.47640991210943
2020-04-30,7361000,268.0799865722656,268.5799865722656,265.23001098632807,267.1000061035156,265.71878051757807
2020-04-29,6773100,267.98001098632807,271.0,266.91000366210943,269.45001220703125,268.05661010742193
2020-04-28,5849500,267.48001098632807,267.79000854492193,262.29998779296875,262.67999267578125,261.32162475585943
2020-04-27,3892200,262.010009765625,264.91000366210943,261.57000732421875,263.89999389648443,262.53530883789057
2020-04-24,4770200,258.0,260.70001220703125,255.94000244140625,260.1400146484375,258.79476928710943
2020-04-23,7665400,257.75,260.89999389648443,256.20001220703125,256.42001342773443,255.0940093994141
2020-04-22,5634200,255.8300018310547,258.23001098632807,254.47999572753903,256.47000122070307,255.14373779296875
2020-04-21,6526100,254.25,255.4900054931641,250.0,250.9499969482422,249.6522674560547
2020-04-20,6498700,259.64999389648443,263.1000061035156,258.5799865722656,258.8599853515625,257.5213623046875
2020-04-17,6738800,262.3099975585937,264.0,259.5,263.6099853515625,262.24679565429693
2020-04-16,6165700,256.510009765625,257.29998779296875,253.3999938964844,256.52999877929693,255.2034149169922
2020-04-15,4888900,255.0800018310547,256.89999389648443,253.1100006103516,255.2400054931641,253.92010498046875
2020-04-14,6631100,258.239990234375,261.6300048828125,257.20999145507807,260.92001342773443,259.5707397460937
2020-04-13,7666400,254.63999938964844,254.9499969482422,249.3800048828125,253.19000244140625,251.8806915283203
2020-04-09,8812600,255.1199951171875,258.3900146484375,253.13999938964844,255.6699981689453,254.34786987304688
2020-04-08,6958600,246.2400054931641,253.0500030517578,244.0500030517578,251.92999267578125,250.627197265625
2020-04-07,12936600,251.9199981689453,252.8000030517578,243.4600067138672,243.6600036621093,242.3999786376953
2020-04-06,7624000,236.9600067138672,245.3000030517578,235.92999267578125,243.52999877929688,242.2706451416016
2020-04-03,5490200,230.42999267578125,232.7100067138672,225.33999633789065,228.0200042724609,226.8408508300781
2020-04-02,6547000,225.3300018310547,232.17999267578125,224.72000122070312,231.44000244140625,230.2431640625
2020-04-01,13710100,227.9199981689453,231.0500030517578,224.1300048828125,226.1499938964844,224.9805145263672
2020-03-31,10386300,239.4499969482422,241.94000244140625,235.44000244140625,236.82000732421875,235.5953521728516
2020-03-30,8727800,234.9199981689453,241.1000061035156,232.97000122070312,240.38999938964844,239.1468811035156
2020-03-27,11170600,232.6999969482422,239.63999938964844,230.6600036621093,232.8600006103516,231.65582275390625
2020-03-26,12411100,229.2700042724609,241.44000244140625,228.8500061035156,240.2400054931641,238.99766540527344
2020-03-25,11876400,225.0,235.509994506836,220.32000732421875,226.6199951171875,225.4480895996093
2020-03-24,13160800,216.38999938964844,224.3000030517578,214.8300018310547,223.75,222.5929412841797
2020-03-23,14128200,209.6300048828125,210.77999877929688,200.5500030517578,204.2700042724609,203.2136688232422
2020-03-20,11533200,222.8000030517578,224.5599975585937,210.0500030517578,210.7400054931641,209.6502227783203
2020-03-19,12441200,218.42999267578125,226.0,212.1100006103516,220.33999633789065,219.2005615234375
2020-03-18,20177500,216.0800018310547,224.7400054931641,208.3099975585937,220.1499938964844,219.0115509033203
2020-03-17,15115500,223.75,233.9499969482422,216.6000061035156,232.8800048828125,231.6757202148437
2020-03-16,17271500,222.8500061035156,234.7700042724609,218.13999938964844,218.57000732421875,217.43972778320312
2020-03-13,19533600,240.6600036621093,247.77999877929688,228.1000061035156,247.63999938964844,246.35939025878903
2020-03-12,24669300,234.94000244140625,243.67999267578125,225.8099975585937,226.47999572753903,225.30880737304688
2020-03-11,11480100,256.66000366210943,257.72000122070307,247.6199951171875,250.72999572753903,249.43341064453125
2020-03-10,10879100,260.48001098632807,263.8099975585937,250.0,263.8099975585937,262.44577026367193
2020-03-09,16425900,253.88999938964844,260.989990234375,251.1499938964844,252.1100006103516,249.6343688964844
2020-03-06,6669100,269.32000732421875,274.45999145507807,266.6000061035156,273.19000244140625,270.50738525390625
2020-03-05,6220000,280.29998779296875,283.4100036621094,275.6099853515625,277.8500061035156,275.12161254882807
2020-03-04,5253900,281.23001098632807,287.6499938964844,278.70001220703125,287.4800109863281,284.6570739746094
2020-03-03,9805900,284.3399963378906,288.32000732421875,273.3599853515625,276.04000854492193,273.32937622070307
2020-03-02,12428600,274.0,284.0400085449219,270.489990234375,283.8699951171875,281.08248901367193
2020-02-28,23324100,265.32000732421875,272.92001342773443,262.25,271.739990234375,269.07159423828125
2020-02-27,14872200,280.57000732421875,284.4800109863281,273.3599853515625,273.3900146484375,270.70541381835943
2020-02-26,10233700,288.6099853515625,292.2799987792969,285.4800109863281,286.07000732421875,283.2608947753906
2020-02-25,8465800,297.7300109863281,298.2300109863281,286.3599853515625,287.3399963378906,284.5184020996094
2020-02-24,7097000,296.9599914550781,299.3800048828125,295.1700134277344,296.239990234375,293.3309936523437
2020-02-21,2678000,308.29998779296875,308.5799865722656,305.6199951171875,306.489990234375,303.4803771972656
2020-02-20,4617300,310.3500061035156,311.19000244140625,306.6700134277344,309.70001220703125,306.6588439941406
2020-02-19,2257500,310.4200134277344,311.5899963378906,310.1199951171875,310.9200134277344,307.86688232421875
2020-02-18,3000300,309.239990234375,309.82000732421875,308.0299987792969,309.42999267578125,306.3915100097656
2020-02-14,1637000,310.1099853515625,310.3299865722656,309.0,310.2799987792969,307.233154296875
2020-02-13,2043400,308.6000061035156,310.7200012207031,308.3599853515625,309.760009765625,306.71826171875
2020-02-12,2115800,309.5599975585937,310.2699890136719,309.1700134277344,310.0599975585937,307.0152893066406
2020-02-11,2438800,308.92999267578125,309.69000244140625,307.6099853515625,308.0799865722656,305.0547180175781
2020-02-10,2246900,304.3900146484375,307.5599975585937,304.3500061035156,307.5199890136719,304.500244140625
2020-02-07,2249000,305.8299865722656,306.5899963378906,304.739990234375,305.3299865722656,302.3317565917969
2020-02-06,1925500,306.79998779296875,307.0799865722656,305.8099975585937,306.8900146484375,303.87646484375
2020-02-05,3049900,305.3999938964844,306.0799865722656,303.8699951171875,305.8500061035156,302.8466796875
2020-02-04,2292800,301.5,303.2300109863281,301.1600036621094,302.42999267578125,299.4602355957031
2020-02-03,3266700,297.1199951171875,299.6700134277344,297.0299987792969,297.8399963378906,294.915283203125
2020-01-31,6184700,300.44000244140625,300.6000061035156,294.7200012207031,295.69000244140625,292.78643798828125
2020-01-30,4432700,298.0400085449219,301.2900085449219,297.29998779296875,301.0899963378906,298.1333923339844
2020-01-29,2739400,301.7799987792969,301.94000244140625,299.9200134277344,300.1499938964844,297.20263671875
2020-01-28,3562500,298.70001220703125,301.2200012207031,298.2200012207031,300.45001220703125,297.49969482421875
2020-01-27,4302000,296.8399963378906,298.7300109863281,296.45001220703125,297.2300109863281,294.3113098144531
2020-01-24,3448200,305.4200134277344,305.5199890136719,300.8099975585937,302.0299987792969,299.0641784667969
2020-01-23,2673100,303.8399963378906,304.9700012207031,302.6600036621094,304.8099975585937,301.8168640136719
2020-01-22,2765300,305.3099975585937,305.9200134277344,304.32000732421875,304.510009765625,301.51983642578125
2020-01-21,2757900,304.0799865722656,305.2200012207031,304.0,304.42999267578125,301.4405822753906
2020-01-17,2218000,304.7699890136719,305.20001220703125,304.20001220703125,305.0599975585937,302.0644226074219
2020-01-16,2582600,302.94000244140625,304.0400085449219,302.7099914550781,304.0299987792969,301.0445251464844
2020-01-15,2822300,300.8099975585937,302.29998779296875,300.69000244140625,301.510009765625,298.5492858886719
2020-01-14,2620100,300.8900146484375,301.9100036621094,300.32000732421875,300.8399963378906,297.8858642578125
2020-01-13,2728000,299.9100036621094,301.32000732421875,299.4800109863281,301.239990234375,298.28192138671875
2020-01-10,3666800,300.739990234375,300.8599853515625,298.7900085449219,299.260009765625,296.3213806152344
2020-01-09,2168500,299.7300109863281,300.19000244140625,299.0899963378906,300.1199951171875,297.17291259765625
2020-01-08,3719500,296.7099914550781,299.3099975585937,296.4700012207031,298.0599975585937,295.1331481933594
2020-01-07,2251800,296.82000732421875,297.2699890136719,296.0599975585937,296.5299987792969,293.6181640625
2020-01-06,2777100,294.4200134277344,297.4200134277344,294.3500061035156,297.3500061035156,294.4301147460937
2020-01-03,3247900,295.2200012207031,297.3599853515625,295.0400085449219,296.239990234375,293.3309936523437
2020-01-02,3142400,297.2900085449219,298.45001220703125,296.3399963378906,298.4200134277344,295.4896545410156
2019-12-31,2512700,294.5299987792969,295.989990234375,294.1700134277344,295.79998779296875,292.8953552246094
2019-12-30,2345400,296.75,296.8399963378906,294.510009765625,295.0400085449219,292.142822265625
2019-12-27,2225400,297.510009765625,297.510009765625,296.1499938964844,296.6700134277344,293.7568054199219
2019-12-26,2390300,295.5599975585937,296.69000244140625,295.5199890136719,296.6700134277344,293.7568054199219
2019-12-24,1305900,295.3599853515625,295.3999938964844,294.8500061035156,295.1600036621094,292.2616271972656
2019-12-23,2325200,295.489990234375,295.5299987792969,294.989990234375,295.1600036621094,292.2616271972656
2019-12-20,4985600,295.8900146484375,296.760009765625,295.7799987792969,296.29998779296875,291.9754638671875
2019-12-19,2331600,293.7799987792969,294.8800048828125,293.75,294.79998779296875,290.4973449707031
2019-12-18,3294400,294.0199890136719,294.2200012207031,293.57000732421875,293.5799865722656,289.295166015625
2019-12-17,3658200,293.989990234375,294.19000244140625,293.5,293.5599975585937,289.27545166015625
2019-12-16,3141900,293.260009765625,294.1099853515625,293.2200012207031,293.5,289.2163391113281
2019-12-13,3519600,291.0899963378906,292.760009765625,290.29998779296875,291.44000244140625,287.1864013671875
2019-12-12,3276600,288.8500061035156,292.1000061035156,288.6099853515625,291.3299865722656,287.0779724121094
2019-12-11,1835400,288.45001220703125,289.0799865722656,288.0799865722656,288.7900085449219,284.5751037597656
2019-12-10,1822700,288.3099975585937,288.94000244140625,287.3500061035156,288.0400085449219,283.8360290527344
2019-12-09,1478900,288.8699951171875,289.5199890136719,288.2699890136719,288.3099975585937,284.1020812988281
2019-12-06,1609400,288.5799865722656,289.6499938964844,288.54998779296875,289.19000244140625,284.96923828125
2019-12-05,1597200,286.8299865722656,286.8299865722656,285.2900085449219,286.6400146484375,282.4564514160156
2019-12-04,3188800,285.4100036621094,286.70001220703125,285.07000732421875,286.1099853515625,281.9341735839844
2019-12-03,3236000,283.5199890136719,284.42999267578125,282.1000061035156,284.2900085449219,280.14077758789057
2019-12-02,4416100,289.0299987792969,289.0299987792969,285.8399963378906,286.29998779296875,282.12139892578125
2019-11-29,1988500,289.25,289.4800109863281,288.4800109863281,288.6499938964844,284.4371032714844
2019-11-27,1631500,289.0599975585937,289.7799987792969,288.760009765625,289.760009765625,285.5309143066406
2019-11-26,1795700,287.9100036621094,288.67999267578125,287.57000732421875,288.3999938964844,284.1907958984375
2019-11-25,2040300,286.6000061035156,287.8399963378906,286.57000732421875,287.82000732421875,283.6192321777344
2019-11-22,1266500,285.75,285.8599853515625,284.6000061035156,285.6499938964844,281.4808959960937
2019-11-21,2307200,285.5199890136719,285.6400146484375,284.1700134277344,285.0199890136719,280.860107421875
2019-11-20,2816300,285.9100036621094,286.4200134277344,283.8900146484375,285.4599914550781,281.29367065429693
2019-11-19,3212500,287.239990234375,287.239990234375,285.8800048828125,286.4700012207031,282.2889404296875
2019-11-18,2278500,286.17999267578125,286.8500061035156,285.7099914550781,286.6099853515625,282.4269104003906
2019-11-15,1892400,285.6400146484375,286.42999267578125,285.0,286.42999267578125,282.24951171875
2019-11-14,2244000,283.6400146484375,284.3999938964844,282.989990234375,284.3099975585937,280.16046142578125
2019-11-13,1721400,282.8299865722656,284.32000732421875,282.5899963378906,283.92999267578125,279.7860107421875
2019-11-12,1737600,283.5799865722656,284.7200012207031,283.0299987792969,283.8099975585937,279.66775512695307
2019-11-11,1123700,282.42999267578125,283.3699951171875,282.239990234375,283.25,279.11593627929693
2019-11-08,2328700,282.739990234375,283.79998779296875,282.0,283.79998779296875,279.65789794921875
2019-11-07,2689600,283.4599914550781,284.2300109863281,282.5799865722656,283.1099853515625,278.97799682617193
2019-11-06,1457200,282.0400085449219,282.3399963378906,281.1199951171875,282.1099853515625,277.9925537109375
2019-11-05,2995600,282.5799865722656,282.82000732421875,281.7099914550781,281.9599914550781,277.84478759765625
2019-11-04,3797500,282.7900085449219,282.8999938964844,281.9599914550781,282.32000732421875,278.19952392578125
2019-11-01,2361900,280.04998779296875,281.20999145507807,279.91000366210943,281.20001220703125,277.09585571289057
2019-10-31,2312100,279.3500061035156,279.3500061035156,277.14999389648443,278.54998779296875,274.48452758789057
2019-10-30,1811300,278.69000244140625,279.69000244140625,277.3800048828125,279.45001220703125,275.37139892578125
2019-10-29,1599200,278.32000732421875,279.42999267578125,278.17999267578125,278.47000122070307,274.4057006835937
2019-10-28,1795900,278.22000122070307,279.07000732421875,278.22000122070307,278.64999389648443,274.58306884765625
2019-10-25,5500900,275.3299865722656,277.54000854492193,275.27999877929693,277.04000854492193,272.99658203125
2019-10-24,2220600,276.3800048828125,276.510009765625,275.04998779296875,275.8900146484375,271.86337280273443
2019-10-23,1296500,274.41000366210943,275.48001098632807,274.17999267578125,275.44000244140625,271.419921875
2019-10-22,1601500,276.08999633789057,276.3299865722656,274.51998901367193,274.6300048828125,270.62176513671875
2019-10-21,3017500,275.04998779296875,275.72000122070307,274.57000732421875,275.6000061035156,271.57760620117193
2019-10-18,1152200,274.3599853515625,274.97000122070307,272.8099975585937,273.69000244140625,269.69549560546875
2019-10-17,3100600,275.239990234375,275.72000122070307,274.19000244140625,274.82000732421875,270.8089904785156
2019-10-16,1150800,274.07000732421875,274.73001098632807,273.6199951171875,274.0799865722656,270.07977294921875
2019-10-15,1783800,272.8699951171875,275.25,272.76998901367193,274.510009765625,270.50347900390625
2019-10-14,1215500,271.79000854492193,272.45001220703125,271.48001098632807,271.8800048828125,267.91189575195307
2019-10-11,2806500,272.1000061035156,274.3500061035156,271.94000244140625,272.1300048828125,268.15826416015625
2019-10-10,1559300,267.42001342773443,270.20001220703125,267.25,269.32000732421875,265.38925170898443
2019-10-09,1921200,267.04000854492193,268.44000244140625,266.3900146484375,267.5,263.5958251953125
2019-10-08,2153100,267.27999877929693,268.01998901367193,264.95999145507807,265.02999877929693,261.161865234375
2019-10-07,1821900,269.5599975585937,271.16000366210943,268.89999389648443,269.20999145507807,265.28085327148443
2019-10-04,1907800,267.45001220703125,270.5599975585937,267.3599853515625,270.3699951171875,266.42391967773443
2019-10-03,2988800,264.3500061035156,266.73001098632807,261.58999633789057,266.67001342773443,262.7779541015625
2019-10-02,4463500,267.73001098632807,267.73001098632807,263.25,264.57000732421875,260.70858764648443
2019-10-01,3696000,273.44000244140625,274.0799865722656,269.08999633789057,269.32000732421875,265.38925170898443
2019-09-30,2735200,271.82000732421875,273.26998901367193,271.79000854492193,272.6000061035156,268.62136840820307
2019-09-27,2836500,273.5599975585937,273.58999633789057,269.72000122070307,271.260009765625,267.30093383789057
2019-09-26,2355000,273.33999633789057,273.54998779296875,271.3500061035156,272.79000854492193,268.80859375
2019-09-25,2649200,273.0799865722656,275.0799865722656,271.6000061035156,274.6300048828125,269.3397521972656
2019-09-24,5124900,276.3099975585937,276.67999267578125,272.0599975585937,272.95999145507807,267.70193481445307
2019-09-23,1286400,274.58999633789057,275.89999389648443,274.3299865722656,275.239990234375,269.93798828125
2019-09-20,2052700,277.17999267578125,277.41000366210943,274.5,275.04998779296875,269.75164794921875
2019-09-19,2267900,277.0,277.98001098632807,276.23001098632807,276.52999877929693,271.20315551757807
2019-09-18,2028700,276.0,276.67999267578125,273.95001220703125,276.58999633789057,271.261962890625
2019-09-17,1789200,275.45999145507807,276.48001098632807,275.33999633789057,276.42001342773443,271.09524536132807
2019-09-16,1432400,275.3800048828125,276.1000061035156,275.04000854492193,275.67001342773443,270.3597412109375
2019-09-13,2292000,277.20999145507807,277.54000854492193,276.14999389648443,276.5799865722656,271.25213623046875
2019-09-12,2433700,276.70999145507807,277.79998779296875,275.94000244140625,276.64999389648443,271.32080078125
2019-09-11,2080300,274.14999389648443,275.83999633789057,273.5,275.83999633789057,270.52642822265625
2019-09-10,1870400,273.1099853515625,273.8800048828125,271.8699951171875,273.8699951171875,268.5943603515625
2019-09-09,2158500,274.79998779296875,274.8299865722656,272.95999145507807,273.8099975585937,268.5355529785156
2019-09-06,1890800,273.92999267578125,274.3900146484375,273.19000244140625,273.739990234375,268.46685791015625
2019-09-05,1755800,272.57000732421875,274.44000244140625,272.45999145507807,273.54000854492193,268.270751953125
2019-09-04,1486100,269.25,270.0599975585937,268.48001098632807,269.97000122070307,264.76953125
2019-09-03,3368500,266.8299865722656,267.79998779296875,265.67999267578125,267.1099853515625,261.96456909179693
2019-08-30,4209200,270.14999389648443,270.20999145507807,267.66000366210943,268.6000061035156,263.4259033203125
2019-08-29,3128700,267.91000366210943,269.23001098632807,266.89999389648443,268.70999145507807,263.53378295898443
2019-08-28,3124000,262.73001098632807,265.45001220703125,262.0,265.260009765625,260.1502685546875
2019-08-27,2490400,265.92001342773443,266.260009765625,262.70999145507807,263.42999267578125,258.35546875
2019-08-26,2260000,263.8099975585937,264.47000122070307,262.26998901367193,264.47000122070307,259.37545776367193
2019-08-23,4184200,267.19000244140625,268.83999633789057,260.3299865722656,261.57000732421875,256.53134155273443
2019-08-22,1883700,269.27999877929693,269.91000366210943,266.70001220703125,268.45999145507807,263.28860473632807
2019-08-21,2007400,268.5799865722656,268.92999267578125,267.92001342773443,268.5599975585937,263.3866577148437
2019-08-20,1865000,267.98001098632807,268.489990234375,266.29000854492193,266.39999389648443,261.26824951171875
2019-08-19,1430800,268.3599853515625,269.1400146484375,267.6400146484375,268.48001098632807,263.3082275390625
2019-08-16,2432700,263.07000732421875,265.67999267578125,263.01998901367193,265.22000122070307,260.11102294921875
2019-08-15,2775200,261.6199951171875,262.26998901367193,259.33999633789057,261.3900146484375,256.35479736328125
2019-08-14,4354800,264.5599975585937,265.14999389648443,260.57000732421875,260.57000732421875,255.55059814453125
2019-08-13,3402300,264.22000122070307,270.1000061035156,263.91000366210943,268.66000366210943,263.4847412109375
2019-08-12,2104500,266.239990234375,266.79000854492193,263.57000732421875,264.5599975585937,259.46371459960943
2019-08-09,2616300,268.72000122070307,269.29000854492193,266.0,267.70001220703125,262.54324340820307
2019-08-08,3618800,266.0,269.58999633789057,265.39999389648443,269.5799865722656,264.38702392578125
2019-08-07,4261200,261.16000366210943,265.23001098632807,258.989990234375,264.42001342773443,259.326416015625
2019-08-06,4366800,262.52999877929693,264.47000122070307,261.0599975585937,264.239990234375,259.14987182617193
2019-08-05,7354000,264.57000732421875,264.67999267578125,258.70001220703125,260.8800048828125,255.85459899902344
2019-08-02,5310400,269.8900146484375,270.0799865722656,267.14999389648443,268.8099975585937,263.63186645507807
2019-08-01,6921000,273.27999877929693,276.27999877929693,269.94000244140625,270.79000854492193,265.57373046875
2019-07-31,4910000,276.3900146484375,276.6099853515625,271.07000732421875,273.0799865722656,267.81954956054693
2019-07-30,1751100,275.45001220703125,276.5599975585937,275.04000854492193,276.20999145507807,270.88931274414057
2019-07-29,2925900,277.23001098632807,277.26998901367193,276.260009765625,276.8800048828125,271.54641723632807
2019-07-26,1796900,276.20001220703125,277.54998779296875,276.1000061035156,277.3800048828125,272.03677368164057
2019-07-25,1874200,276.41000366210943,276.41000366210943,274.67999267578125,275.41000366210943,270.104736328125
2019-07-24,1669900,274.77999877929693,276.79000854492193,274.67001342773443,276.760009765625,271.4287109375
2019-07-23,1753000,274.70999145507807,275.5,273.8900146484375,275.489990234375,270.18316650390625
2019-07-22,1304100,273.32000732421875,274.1099853515625,272.79000854492193,273.6099853515625,268.33935546875
2019-07-19,2319400,275.51998901367193,275.54000854492193,272.70001220703125,272.95001220703125,267.69207763671875
2019-07-18,3461100,272.91000366210943,274.79000854492193,272.47000122070307,274.42001342773443,269.13375854492193
2019-07-17,1758100,275.27999877929693,275.39999389648443,273.42001342773443,273.42001342773443,268.15304565429693
2019-07-16,1564000,276.1199951171875,276.26998901367193,274.989990234375,275.27999877929693,269.97723388671875
2019-07-15,1466200,276.52999877929693,276.54998779296875,275.70999145507807,276.17999267578125,270.85989379882807
2019-07-12,2932300,275.3900146484375,276.19000244140625,275.0599975585937,276.1099853515625,270.79119873046875
2019-07-11,2249400,274.8699951171875,275.1099853515625,273.8500061035156,274.760009765625,269.4672241210937
2019-07-10,2853200,274.01998901367193,275.19000244140625,273.45999145507807,274.20999145507807,268.92782592773443
2019-07-09,2532900,271.39999389648443,273.22000122070307,271.33999633789057,272.94000244140625,267.68231201171875
2019-07-08,3131800,272.79000854492193,273.0599975585937,272.02999877929693,272.6000061035156,267.34884643554693
2019-07-05,3362500,273.1400146484375,274.25,271.8599853515625,273.97000122070307,268.69244384765625
2019-07-03,2335800,272.91000366210943,274.3699951171875,272.760009765625,274.32000732421875,269.03570556640625
2019-07-02,3040700,271.47000122070307,272.25,270.6199951171875,272.23001098632807,266.98599243164057
2019-07-01,4497900,272.45999145507807,272.64999389648443,270.29998779296875,271.44000244140625,266.211181640625
2019-06-28,2883300,268.70001220703125,269.54998779296875,268.17999267578125,269.14999389648443,263.96530151367193
2019-06-27,2054600,267.489990234375,268.19000244140625,267.17001342773443,267.67001342773443,262.51385498046875
2019-06-26,2988700,269.29998779296875,269.82000732421875,268.01998901367193,268.1199951171875,261.59585571289057
2019-06-25,2287100,271.1000061035156,271.1300048828125,268.26998901367193,268.3800048828125,261.8495483398437
2019-06-24,3518400,271.58999633789057,271.92001342773443,270.89999389648443,271.0599975585937,264.46432495117193
2019-06-21,2226000,271.52999877929693,272.79000854492193,271.17001342773443,271.41000366210943,264.8057861328125
2019-06-20,3288100,271.94000244140625,272.19000244140625,269.73001098632807,271.73001098632807,265.11801147460943
2019-06-19,1684500,268.739990234375,269.72000122070307,267.760009765625,269.22000122070307,262.6690673828125
2019-06-18,2340700,267.64999389648443,269.66000366210943,267.29998779296875,268.510009765625,261.97634887695307
2019-06-17,1782500,265.94000244140625,266.5599975585937,265.6199951171875,265.8599853515625,259.39083862304693
2019-06-14,1203300,265.70999145507807,266.29000854492193,264.91000366210943,265.6199951171875,259.1566772460937
2019-06-13,1813700,265.82000732421875,266.3599853515625,265.1099853515625,266.01998901367193,259.54693603515625
2019-06-12,1711900,265.1199951171875,265.70001220703125,264.3599853515625,264.83999633789057,258.39566040039057
2019-06-11,1894500,267.25,267.64999389648443,264.69000244140625,265.33999633789057,258.88345336914057
2019-06-10,2845900,265.760009765625,267.1000061035156,265.29998779296875,265.3900146484375,258.93231201171875
2019-06-07,1877400,262.6199951171875,265.29000854492193,262.45001220703125,264.14999389648443,257.72244262695307
2019-06-06,2277500,260.17001342773443,262.260009765625,259.510009765625,261.54000854492193,255.1759490966797
2019-06-05,2646500,259.239990234375,259.8800048828125,257.42001342773443,259.8500061035156,253.527084350586
2019-06-04,3536300,254.47999572753903,257.760009765625,254.02999877929688,257.67001342773443,251.400146484375
2019-06-03,3825600,252.8300018310547,253.9600067138672,250.7700042724609,252.1199951171875,245.9851837158203
2019-05-31,3698600,253.6300048828125,254.4900054931641,252.7700042724609,252.8699951171875,246.71690368652344
2019-05-30,2977200,256.27999877929693,257.17999267578125,255.13999938964844,256.29998779296875,250.06344604492188
2019-05-29,4593500,256.1300048828125,256.51998901367193,254.1000061035156,255.58999633789065,249.3707275390625
2019-05-28,2565900,259.95999145507807,260.95999145507807,257.29000854492193,257.3599853515625,251.0976409912109
2019-05-24,1833100,260.6000061035156,260.989990234375,259.0599975585937,259.69000244140625,253.3710021972656
2019-05-23,3813200,260.0799865722656,260.1000061035156,257.67999267578125,259.239990234375,252.93191528320312
2019-05-22,3421500,262.1199951171875,263.29000854492193,261.8699951171875,262.3099975585937,255.92721557617188
2019-05-21,2760500,262.5,263.510009765625,262.25,263.02999877929693,256.62969970703125
2019-05-20,2762600,260.89999389648443,262.1099853515625,260.01998901367193,260.82000732421875,254.47349548339844
2019-05-17,2719500,261.8900146484375,265.01998901367193,261.8599853515625,262.6099853515625,256.21990966796875
2019-05-16,3221500,262.47000122070307,265.6000061035156,262.45001220703125,264.20999145507807,257.78097534179693
2019-05-15,2444100,258.6300048828125,262.45001220703125,258.39999389648443,261.8099975585937,255.4394073486328
2019-05-14,4702600,258.989990234375,261.82000732421875,258.83999633789057,260.26998901367193,253.9368438720703
2019-05-13,5548200,259.3699951171875,260.33999633789057,257.07000732421875,258.02999877929693,251.7513885498047
2019-05-10,3131900,262.3699951171875,265.3800048828125,259.26998901367193,264.51998901367193,258.08346557617193
2019-05-09,3094800,261.94000244140625,263.83999633789057,260.20001220703125,263.29000854492193,256.88336181640625
2019-05-08,2662500,264.1400146484375,265.82000732421875,263.47000122070307,264.1000061035156,257.67364501953125
2019-05-07,4752500,266.48001098632807,267.0799865722656,262.48001098632807,264.6199951171875,258.1810302734375
2019-05-06,3966900,265.64999389648443,269.3599853515625,265.3099975585937,268.98001098632807,262.4349365234375
2019-05-03,1969000,268.92001342773443,270.32000732421875,268.70001220703125,270.04998779296875,263.47885131835943
2019-05-02,3009000,267.8800048828125,268.79998779296875,265.92999267578125,267.510009765625,261.00070190429693
2019-05-01,2669400,270.67999267578125,270.8699951171875,268.0,268.04000854492193,261.51779174804693
2019-04-30,2024600,269.5599975585937,270.3099975585937,268.1099853515625,270.010009765625,263.4398498535156
2019-04-29,1892500,269.5599975585937,270.41000366210943,269.45999145507807,269.83999633789057,263.27395629882807
2019-04-26,2172600,268.27999877929693,269.54000854492193,267.45999145507807,269.5,262.94223022460943
2019-04-25,1237400,268.27999877929693,268.8800048828125,266.98001098632807,268.26998901367193,261.7421875
2019-04-24,1393400,268.8900146484375,269.20999145507807,268.23001098632807,268.3699951171875,261.8397827148437
2019-04-23,2618300,266.95999145507807,269.19000244140625,266.70999145507807,268.89999389648443,262.3568420410156
2019-04-22,1126500,265.5599975585937,266.70999145507807,265.47000122070307,266.6000061035156,260.11285400390625
2019-04-18,2788900,266.44000244140625,266.6000061035156,265.0799865722656,266.33999633789057,259.859130859375
2019-04-17,1872400,267.58999633789057,267.6099853515625,265.39999389648443,265.83999633789057,259.37130737304693
2019-04-16,2447700,267.20001220703125,267.239990234375,265.8599853515625,266.489990234375,260.0054931640625
2019-04-15,1584500,266.57000732421875,266.6400146484375,265.47000122070307,266.29998779296875,259.82009887695307
2019-04-12,1903400,266.3299865722656,266.76998901367193,265.6300048828125,266.48001098632807,259.99575805664057
2019-04-11,1567700,265.239990234375,265.239990234375,264.08999633789057,264.69000244140625,258.24929809570307
2019-04-10,2990600,264.25,264.83999633789057,263.8500061035156,264.739990234375,258.29806518554693
2019-04-09,2016900,264.22000122070307,264.54000854492193,263.29000854492193,263.8299865722656,257.41024780273443
2019-04-08,1720100,264.57000732421875,265.3099975585937,263.91000366210943,265.239990234375,258.785888671875
2019-04-05,1505000,264.42001342773443,265.0599975585937,264.1199951171875,265.010009765625,258.5615234375
2019-04-04,1738500,263.3699951171875,263.95999145507807,262.67001342773443,263.739990234375,257.32241821289057
2019-04-03,1933900,263.8699951171875,264.25,262.39999389648443,263.1099853515625,256.70770263671875
2019-04-02,1512600,262.67001342773443,262.8500061035156,261.8099975585937,262.6199951171875,256.22967529296875
2019-04-01,3303900,261.45999145507807,262.77999877929693,261.19000244140625,262.52999877929693,256.14187622070307
2019-03-29,2831100,259.33999633789057,259.72000122070307,258.17999267578125,259.54000854492193,253.224609375
2019-03-28,1716700,257.45001220703125,258.22000122070307,256.26998901367193,257.8800048828125,251.6050262451172
2019-03-27,2714300,258.14999389648443,258.73001098632807,255.22999572753903,256.8800048828125,250.62936401367188
2019-03-26,3177600,258.010009765625,259.1199951171875,256.73001098632807,258.0799865722656,251.8001403808593
2019-03-25,2893600,256.08999633789057,257.27999877929693,254.9499969482422,256.23001098632807,249.9951934814453
2019-03-22,4317400,260.07000732421875,260.6099853515625,256.3699951171875,256.45999145507807,250.21954345703125
2019-03-21,2968300,257.67999267578125,261.8599853515625,257.67999267578125,261.42999267578125,255.06863403320312
2019-03-20,3415200,260.54000854492193,261.76998901367193,258.83999633789057,259.92999267578125,252.18556213378903
2019-03-19,4061800,261.8099975585937,262.58999633789057,259.8800048828125,260.8599853515625,253.0878143310547
2019-03-18,1830000,260.0,260.989990234375,259.76998901367193,260.77999877929693,253.0102081298828
2019-03-15,3151200,259.01998901367193,260.57000732421875,258.8699951171875,259.8500061035156,252.1079406738281
2019-03-14,1557500,258.67999267578125,259.1199951171875,258.04000854492193,258.58999633789057,250.8854522705078
2019-03-13,1974300,257.83999633789057,259.58999633789057,257.69000244140625,258.67999267578125,250.9727478027344
2019-03-12,2271900,256.51998901367193,257.45999145507807,256.3699951171875,256.92999267578125,249.2749328613281
2019-03-11,1884200,253.0399932861328,256.1199951171875,253.0200042724609,256.01998901367193,248.3920288085937
2019-03-08,4522300,250.8800048828125,252.4499969482422,250.33999633789065,252.33999633789065,244.8216857910156
2019-03-07,6441200,254.47999572753903,254.6000061035156,251.9499969482422,252.8500061035156,245.3164825439453
2019-03-06,2514900,256.6199951171875,256.6199951171875,254.6000061035156,254.8999938964844,247.30538940429688
2019-03-05,2475900,256.989990234375,257.17001342773443,255.9600067138672,256.54000854492193,248.8965759277344
2019-03-04,3384200,258.8699951171875,259.1000061035156,254.4900054931641,256.83999633789057,249.18760681152344
2019-03-01,2867000,257.8099975585937,258.20999145507807,256.3299865722656,257.8299865722656,250.1480865478516
2019-02-28,2207000,256.42001342773443,256.8800048828125,255.8500061035156,256.07000732421875,248.4405670166016
2019-02-27,2136400,256.0599975585937,257.01998901367193,255.1000061035156,256.67001342773443,249.02267456054688
2019-02-26,4629600,256.54998779296875,257.6400146484375,256.41000366210943,256.79998779296875,249.1487731933593
2019-02-25,2941300,258.08999633789057,258.6099853515625,256.8800048828125,256.989990234375,249.33311462402344
2019-02-22,2119400,255.69000244140625,256.8099975585937,255.4499969482422,256.6099853515625,248.9644317626953
2019-02-21,2020000,255.3300018310547,255.63999938964844,254.0399932861328,255.0800018310547,247.48004150390625
2019-02-20,2156300,255.4100036621093,256.3800048828125,254.88999938964844,256.010009765625,248.38233947753903
2019-02-19,2509300,254.1499938964844,256.08999633789057,254.1499938964844,255.4199981689453,247.8099060058593
2019-02-15,2806600,254.02999877929688,255.0,253.8099975585937,254.97999572753903,247.3830108642578
2019-02-14,3247800,251.6499938964844,253.3600006103516,250.8300018310547,252.1999969482422,244.68585205078125
2019-02-13,3569100,252.82000732421875,253.6600036621093,252.38999938964844,252.759994506836,245.2291717529297
2019-02-12,5980500,250.3800048828125,252.3600006103516,250.33999633789065,252.0,244.49180603027344
2019-02-11,2986600,249.27999877929688,249.509994506836,248.22000122070312,248.77999877929688,241.3677520751953
2019-02-08,2512600,247.009994506836,248.7100067138672,246.1999969482422,248.6499938964844,241.2416076660156
2019-02-07,3907800,249.0399932861328,249.5800018310547,246.6199951171875,248.3300018310547,240.93116760253903
2019-02-06,2052200,250.75,251.22000122070312,249.9499969482422,250.7899932861328,243.3178558349609
2019-02-05,3613300,250.44000244140625,251.3300018310547,249.9199981689453,251.1000061035156,243.61862182617188
2019-02-04,2541700,248.3000030517578,250.0200042724609,247.58999633789065,249.9900054931641,242.54171752929688
2019-02-01,3718500,248.3099975585937,249.2899932861328,247.4600067138672,248.22000122070312,240.824447631836
2019-01-31,5308100,245.8600006103516,248.52999877929688,245.67999267578125,248.009994506836,240.6206817626953
2019-01-30,6028400,243.6600036621093,246.77999877929688,242.8800048828125,245.9600067138672,238.6317749023437
2019-01-29,2436900,242.5500030517578,243.1199951171875,241.2700042724609,242.1300048828125,234.91587829589844
2019-01-28,2407800,242.08999633789065,242.4900054931641,240.6300048828125,242.42999267578125,235.2069396972656
2019-01-25,3677500,244.1100006103516,245.1100006103516,243.6699981689453,244.32000732421875,237.0406494140625
2019-01-24,2197100,241.8999938964844,242.82000732421875,240.9100036621093,242.259994506836,235.04200744628903
2019-01-23,3076400,242.67999267578125,243.33999633789065,239.5800018310547,242.0200042724609,234.8091583251953
2019-01-22,5786300,243.38999938964844,243.5800018310547,239.97000122070312,241.6600036621093,234.4598999023437
2019-01-18,4943300,243.5599975585937,245.3699951171875,242.759994506836,244.9199981689453,237.62274169921875
2019-01-17,3059000,239.0,242.5500030517578,238.9499969482422,241.6699981689453,234.4695739746093
2019-01-16,4066700,239.72000122070312,240.7700042724609,239.5200042724609,239.8800048828125,232.73292541503903
2019-01-15,5103700,236.97000122070312,239.58999633789065,236.97000122070312,239.3500061035156,232.2187347412109
2019-01-14,2653400,236.1000061035156,237.38999938964844,235.69000244140625,236.5800018310547,229.53125
2019-01-11,2551000,236.8500061035156,238.0,236.2400054931641,237.88999938964844,230.80221557617188
2019-01-10,2813500,235.6499938964844,238.1699981689453,234.8500061035156,238.0,230.9089508056641
2019-01-09,4565000,236.7100067138672,237.94000244140625,235.4600067138672,237.009994506836,229.9484100341797
2019-01-08,3546600,236.0500030517578,236.4600067138672,233.42999267578125,235.9199981689453,228.89089965820312
2019-01-07,3706000,232.2899932861328,235.22999572753903,231.32000732421875,233.6499938964844,226.6885223388672
2019-01-04,5100100,227.5399932861328,232.6199951171875,227.1499938964844,231.9100036621093,225.00038146972656
2019-01-03,3329600,228.1000061035156,228.4199981689453,223.97000122070312,224.5,217.81114196777344
2019-01-02,4891300,226.17999267578125,230.8500061035156,226.0200042724609,229.9900054931641,223.1376037597656
2018-12-31,6683900,229.3099975585937,229.97000122070312,227.4499969482422,229.8099975585937,222.9629211425781
2018-12-28,7436100,229.32000732421875,231.07000732421875,226.5200042724609,227.759994506836,220.9740295410156
2018-12-27,9578400,222.9600067138672,228.1199951171875,219.6000061035156,228.0500030517578,221.25538635253903
2018-12-26,11598000,216.8800048828125,226.1000061035156,214.8300018310547,225.9499969482422,219.2179412841797
2018-12-24,8493500,219.7400054931641,220.8000030517578,215.07000732421875,215.07000732421875,208.6621398925781
2018-12-21,11811600,226.7400054931641,229.4600067138672,220.57000732421875,221.1600036621093,214.57066345214844
2018-12-20,12141900,228.3500061035156,229.8999938964844,223.5399932861328,225.6499938964844,218.92686462402344
2018-12-19,8215600,233.2100067138672,237.0,227.77999877929688,229.4199981689453,222.5845489501953
2018-12-18,4691400,235.0,235.67999267578125,231.47999572753903,233.13999938964844,226.1937255859375
2018-12-17,6127200,237.0599975585937,238.22000122070312,231.67999267578125,233.22999572753903,226.28103637695312
2018-12-14,5088500,241.6499938964844,242.6300048828125,238.7700042724609,239.3800048828125,230.99722290039065
2018-12-13,2610800,244.8600006103516,245.759994506836,242.6999969482422,243.8800048828125,235.33963012695312
2018-12-12,4117000,245.8000030517578,247.1600036621093,243.8500061035156,243.9600067138672,235.4168243408203
2018-12-11,4543200,245.9499969482422,246.1199951171875,241.19000244140625,242.6199951171875,234.123764038086
2018-12-10,5983700,242.0,243.6199951171875,237.6199951171875,242.5500030517578,234.05621337890625
2018-12-07,3928400,247.6300048828125,249.2400054931641,241.3699951171875,242.259994506836,233.7763671875
2018-12-06,7712700,244.4199981689453,248.08999633789065,241.1300048828125,248.0200042724609,239.3346710205078
2018-12-04,3837400,255.8500061035156,256.26998901367193,248.0599975585937,248.6499938964844,239.942611694336
2018-12-03,3943500,257.64999389648443,257.739990234375,255.0599975585937,256.6099853515625,247.62384033203125
2018-11-30,2992800,251.63999938964844,253.94000244140625,251.3500061035156,253.47999572753903,244.6034698486328
2018-11-29,3279400,251.5399932861328,253.25,250.3600006103516,251.8099975585937,242.991928100586
2018-11-28,3723300,247.72000122070312,252.3300018310547,246.75,252.3300018310547,243.4937286376953
2018-11-27,2849700,244.72999572753903,246.6000061035156,244.1199951171875,246.57000732421875,237.93544006347656
2018-11-26,2498500,244.22999572753903,245.83999633789065,243.8500061035156,245.8000030517578,237.1924133300781
2018-11-23,830900,241.8000030517578,243.3500061035156,241.72999572753903,242.009994506836,233.5351104736328
2018-11-21,2425500,244.2400054931641,245.44000244140625,243.5200042724609,243.5800018310547,235.0501403808593
2018-11-20,5000900,243.83999633789065,245.32000732421875,241.8300018310547,242.7700042724609,234.2685089111328
2018-11-19,2973700,250.94000244140625,251.2100067138672,246.3500061035156,247.32000732421875,238.65919494628903
2018-11-16,2342800,249.7700042724609,252.47000122070312,249.259994506836,251.4900054931641,242.6831359863281
2018-11-15,3911900,247.0200042724609,251.38999938964844,245.42999267578125,250.8500061035156,242.0655670166016
2018-11-14,3619900,251.9600067138672,252.33999633789065,246.6600036621093,248.27999877929688,239.5855407714844
2018-11-13,3097000,250.9600067138672,253.009994506836,249.27999877929688,249.9900054931641,241.2356719970703
2018-11-12,2710200,254.69000244140625,254.9600067138672,249.9499969482422,250.4100036621093,241.64097595214844
2018-11-09,3078700,256.5,256.6400146484375,253.8099975585937,255.33999633789065,246.3983154296875
2018-11-08,2466900,257.489990234375,258.44000244140625,256.64999389648443,257.72000122070307,248.69497680664065
2018-11-07,3090800,255.07000732421875,258.32000732421875,254.6499938964844,258.16000366210943,249.1195831298828
2018-11-06,2255200,251.17999267578125,252.97999572753903,251.1199951171875,252.82000732421875,243.96658325195312
2018-11-05,1912100,250.32000732421875,251.7899932861328,249.38999938964844,251.22999572753903,242.43223571777344
2018-11-02,3184500,252.44000244140625,252.8999938964844,247.75,249.8099975585937,241.0619659423828
2018-11-01,2870700,249.6300048828125,251.5399932861328,248.4600067138672,251.3699951171875,242.5673217773437
2018-10-31,4073400,248.72000122070312,251.0800018310547,248.2700042724609,248.7899932861328,240.0776672363281
2018-10-30,3619100,242.3099975585937,246.3800048828125,241.8000030517578,246.2100067138672,237.58804321289065
2018-10-29,5126200,247.02999877929688,248.3500061035156,238.7899932861328,242.5,234.0079498291016
2018-10-26,5278700,244.33999633789065,246.97999572753903,241.0399932861328,243.759994506836,235.2238311767578
2018-10-25,4443800,245.7100067138672,249.7899932861328,244.6699981689453,248.1499938964844,239.4600982666016
2018-10-24,4065700,251.19000244140625,251.5500030517578,243.25,243.77999877929688,235.2431488037109
2018-10-23,5206500,249.0,252.5800018310547,246.83999633789065,251.27999877929688,242.4804992675781
2018-10-22,2102000,254.5500030517578,254.8600006103516,252.1699981689453,252.8000030517578,243.947265625
2018-10-19,2684200,254.6699981689453,256.6199951171875,253.1499938964844,253.8500061035156,244.9604949951172
2018-10-18,3046800,256.75,257.3500061035156,252.69000244140625,254.0500030517578,245.1534881591797
2018-10-17,2845800,257.75,258.33999633789057,255.07000732421875,257.67001342773443,248.646728515625
2018-10-16,3308500,254.13999938964844,258.1000061035156,253.6999969482422,257.5799865722656,248.55987548828125
2018-10-15,3306200,253.19000244140625,254.5599975585937,252.0399932861328,252.2100067138672,243.37794494628903
2018-10-12,7116700,254.38999938964844,254.63999938964844,250.3000030517578,253.6000061035156,244.7192840576172
2018-10-11,9037000,254.8099975585937,256.29000854492193,248.4499969482422,250.22000122070312,241.4576110839844
2018-10-10,5803900,263.6199951171875,263.6199951171875,255.3699951171875,255.6000061035156,246.64923095703125
2018-10-09,2078000,264.1000061035156,265.45001220703125,263.54998779296875,264.1300048828125,254.8805084228516
2018-10-08,3219600,263.76998901367193,264.8500061035156,262.3800048828125,264.47000122070307,255.20860290527344
2018-10-05,2564700,266.19000244140625,266.76998901367193,263.01998901367193,264.54000854492193,255.276123046875
2018-10-04,5004400,267.57000732421875,267.66000366210943,264.3699951171875,266.04000854492193,256.72360229492193
2018-10-03,2505800,269.01998901367193,269.47000122070307,267.72000122070307,268.239990234375,258.8465576171875
2018-10-02,3034100,267.97000122070307,268.67001342773443,267.54998779296875,268.010009765625,258.6246337890625
2018-10-01,1968800,268.45999145507807,269.17999267578125,267.3900146484375,268.04000854492193,258.65359497070307
2018-09-28,1774300,266.5,267.64999389648443,266.42999267578125,267.04998779296875,257.6982421875
2018-09-27,3077500,266.8800048828125,268.239990234375,266.6000061035156,267.0799865722656,257.72714233398443
2018-09-26,2568400,267.32000732421875,268.54000854492193,265.95001220703125,266.33999633789057,257.0130920410156
2018-09-25,2360400,269.1000061035156,269.17001342773443,268.14999389648443,268.3299865722656,257.7686767578125
2018-09-24,2070900,268.92999267578125,269.07000732421875,268.01998901367193,268.66000366210943,258.08572387695307
2018-09-21,1352500,270.54998779296875,270.67001342773443,269.3699951171875,269.5599975585937,258.95025634765625
2018-09-20,3349700,268.8900146484375,270.1000061035156,268.79000854492193,269.75,259.13278198242193
2018-09-19,2077500,267.3500061035156,268.02999877929693,267.23001098632807,267.6000061035156,257.0673828125
2018-09-18,1823600,266.1000061035156,267.92001342773443,266.08999633789057,267.29998779296875,256.7791748046875
2018-09-17,2515300,267.22000122070307,267.260009765625,265.58999633789057,265.8500061035156,255.3863220214844
2018-09-14,1861000,267.47000122070307,267.6199951171875,266.47000122070307,267.3599853515625,256.8368530273437
2018-09-13,2087500,266.77999877929693,267.42001342773443,266.47000122070307,267.22000122070307,256.702392578125
2018-09-12,3019800,265.6099853515625,266.260009765625,264.8299865722656,265.70999145507807,255.2518310546875
2018-09-11,3420400,264.02999877929693,266.04998779296875,263.67999267578125,265.67999267578125,255.22296142578125
2018-09-10,2832700,265.27999877929693,265.57000732421875,264.510009765625,264.67999267578125,254.26235961914065
2018-09-07,2634100,263.6300048828125,265.260009765625,263.45001220703125,264.17999267578125,253.7820281982422
2018-09-06,1687900,265.69000244140625,265.989990234375,263.70001220703125,264.82000732421875,254.3968505859375
2018-09-05,4595500,265.91000366210943,266.1300048828125,264.51998901367193,265.6000061035156,255.1461944580078
2018-09-04,3623300,266.3500061035156,266.66000366210943,265.260009765625,266.3500061035156,255.8666229248047
2018-08-31,3172400,266.3299865722656,267.22000122070307,265.8299865722656,266.72000122070307,256.2221069335937
2018-08-30,2625500,267.3099975585937,267.70999145507807,266.1199951171875,266.70999145507807,256.21243286132807
2018-08-29,2116100,266.58999633789057,268.04998779296875,266.33999633789057,267.79998779296875,257.25955200195307
2018-08-28,3026900,266.760009765625,266.8299865722656,265.8900146484375,266.33999633789057,255.85699462890625
2018-08-27,2371000,265.3800048828125,266.3500061035156,265.260009765625,266.19000244140625,255.71290588378903
2018-08-24,2328900,263.16000366210943,264.29000854492193,263.1099853515625,264.20001220703125,253.80128479003903
2018-08-23,2308100,262.67999267578125,263.6300048828125,262.20999145507807,262.54998779296875,252.21620178222656
2018-08-22,1708100,262.6400146484375,263.45001220703125,262.3900146484375,262.92999267578125,252.5812530517578
2018-08-21,1937900,263.010009765625,263.97000122070307,262.8599853515625,263.010009765625,252.6580810546875
2018-08-20,1245500,262.39999389648443,262.739990234375,261.89999389648443,262.44000244140625,252.1105194091797
2018-08-17,2278800,260.70999145507807,262.3800048828125,260.3500061035156,261.8599853515625,251.55332946777344
2018-08-16,1693100,260.3599853515625,261.8900146484375,260.3500061035156,260.989990234375,250.7175750732422
2018-08-15,2587800,259.42999267578125,259.54998779296875,257.3900146484375,258.8900146484375,248.7002716064453
2018-08-14,1531800,259.94000244140625,261.07000732421875,259.54998779296875,260.8099975585937,250.5446319580078
2018-08-13,3684700,260.41000366210943,261.07000732421875,258.89999389648443,259.1400146484375,248.94044494628903
2018-08-10,2395500,260.3599853515625,260.95999145507807,259.42999267578125,260.1199951171875,249.8818206787109
2018-08-09,1084400,262.3299865722656,262.739990234375,261.760009765625,261.89999389648443,251.5917358398437
2018-08-08,1560400,262.23001098632807,262.67001342773443,261.79000854492193,262.23001098632807,251.9088134765625
2018-08-07,2619200,262.20001220703125,262.77999877929693,262.0799865722656,262.3699951171875,252.0432891845703
2018-08-06,1843000,260.5599975585937,261.8299865722656,260.20001220703125,261.6400146484375,251.34201049804688
2018-08-03,2017600,259.6000061035156,260.66000366210943,259.3900146484375,260.66000366210943,250.4005889892578
2018-08-02,1767300,256.73001098632807,259.6000061035156,256.48001098632807,259.3900146484375,249.1805877685547
2018-08-01,1651700,258.6400146484375,259.19000244140625,257.3500061035156,258.0799865722656,247.922103881836
2018-07-31,1992500,258.01998901367193,259.08999633789057,257.6000061035156,258.39999389648443,248.2295227050781
2018-07-30,1601400,258.6000061035156,258.77999877929693,256.6400146484375,257.1000061035156,246.980712890625
2018-07-27,2666200,260.73001098632807,260.739990234375,257.5799865722656,258.58999633789057,248.4120483398437
2018-07-26,2166500,260.1400146484375,261.010009765625,260.1000061035156,260.27999877929693,250.0355529785156
2018-07-25,2608700,258.54000854492193,261.25,258.42999267578125,261.04998779296875,250.7752227783203
2018-07-24,2916000,258.83999633789057,259.57000732421875,257.82000732421875,258.67999267578125,248.4984741210937
2018-07-23,1447000,256.73001098632807,257.6099853515625,256.39999389648443,257.47000122070307,247.33615112304688
2018-07-20,2710700,257.0,257.64999389648443,256.77999877929693,256.98001098632807,246.86544799804688
2018-07-19,2050500,257.5,257.89999389648443,256.75,257.22000122070307,247.0959930419922
2018-07-18,2606800,257.760009765625,258.32000732421875,257.27999877929693,258.20001220703125,248.0374298095703
2018-07-17,1825900,255.8500061035156,258.0599975585937,255.8000030517578,257.73001098632807,247.5859222412109
2018-07-16,993500,256.8900146484375,257.010009765625,256.16000366210943,256.6300048828125,246.5292358398437
2018-07-13,1814500,256.489990234375,257.16000366210943,255.9900054931641,256.79000854492193,246.6829071044922
2018-07-12,2874000,255.6600036621093,256.66000366210943,255.009994506836,256.57000732421875,246.47157287597656
2018-07-11,2335100,254.6000061035156,255.4100036621093,254.02999877929688,254.38999938964844,244.3773651123047
2018-07-10,1314500,255.75,256.29998779296875,255.4499969482422,256.1400146484375,246.0585174560547
2018-07-09,3979500,254.0500030517578,255.32000732421875,254.009994506836,255.25,245.2035217285156
2018-07-06,2622200,250.9100036621093,253.38999938964844,250.5200042724609,253.009994506836,243.0516662597656
2018-07-05,1948100,250.07000732421875,250.94000244140625,248.9100036621093,250.9199981689453,241.0439453125
2018-07-03,1157900,250.67999267578125,250.759994506836,248.44000244140625,248.7899932861328,238.9977569580078
2018-07-02,1943100,247.5599975585937,249.88999938964844,247.32000732421875,249.8000030517578,239.968017578125
2018-06-29,3711600,249.97999572753903,251.3600006103516,249.1000061035156,249.509994506836,239.689453125
2018-06-28,2638400,247.3000030517578,249.6000061035156,246.6300048828125,248.8800048828125,239.084228515625
2018-06-27,3433800,251.2700042724609,252.72999572753903,248.42999267578125,248.52999877929688,237.6365509033203
2018-06-26,2968600,250.6600036621093,251.52999877929688,249.9100036621093,250.6100006103516,239.6253967285156
2018-06-25,6690000,252.3699951171875,252.509994506836,248.3500061035156,250.0599975585937,239.0994873046875
2018-06-22,3092000,254.3999938964844,254.5200042724609,253.32000732421875,253.57000732421875,242.4556579589844
2018-06-21,4037600,254.6600036621093,254.6699981689453,252.5800018310547,253.1199951171875,242.0253753662109
2018-06-20,1578200,254.97000122070312,255.3699951171875,254.32000732421875,254.7100067138672,243.54568481445312
2018-06-19,1863300,252.8300018310547,254.4600067138672,252.4199981689453,254.25,243.1058044433593
2018-06-18,2015800,254.17999267578125,255.3600006103516,253.7100067138672,255.22000122070312,244.0333404541016
2018-06-15,2000100,255.2700042724609,256.07000732421875,254.1300048828125,255.8300018310547,244.61659240722656
2018-06-14,1913800,256.3099975585937,256.6199951171875,255.4600067138672,256.04998779296875,244.82693481445312
2018-06-13,2507800,256.52999877929693,256.76998901367193,255.22999572753903,255.3099975585937,244.119384765625
2018-06-12,1182200,256.3900146484375,256.6300048828125,255.6000061035156,256.3299865722656,245.09461975097656
2018-06-11,2648000,255.7899932861328,256.67001342773443,255.6999969482422,255.8999938964844,244.6835021972656
2018-06-08,1517500,254.3600006103516,255.6199951171875,254.19000244140625,255.57000732421875,244.36798095703125
2018-06-07,2615900,255.3699951171875,255.6999969482422,253.8800048828125,254.7700042724609,243.60304260253903
2018-06-06,2763200,253.3699951171875,254.9600067138672,252.72000122070312,254.88999938964844,243.7177734375
2018-06-05,1491200,252.6600036621093,253.1300048828125,251.8699951171875,252.8699951171875,241.7863311767578
2018-06-04,2031500,252.1699981689453,252.8000030517578,251.9600067138672,252.5200042724609,241.45167541503903
2018-06-01,1953900,250.22999572753903,251.6499938964844,250.1699981689453,251.4100036621093,240.3903045654297
2018-05-31,2378800,249.9900054931641,250.3000030517578,248.27999877929688,248.7899932861328,237.8851623535156
2018-05-30,1359700,248.52999877929688,250.8800048828125,248.42999267578125,250.4100036621093,239.4341583251953
2018-05-29,4465800,248.27999877929688,249.0800018310547,245.97000122070312,247.1499938964844,236.3170166015625
2018-05-25,1654700,250.0399932861328,250.63999938964844,249.4900054931641,250.0399932861328,239.08035278320312
2018-05-24,2025300,250.7400054931641,251.0,248.759994506836,250.6699981689453,239.6827545166016
2018-05-23,1484100,249.1199951171875,251.1499938964844,248.9499969482422,251.1499938964844,240.14170837402344
2018-05-22,1055400,251.6699981689453,251.94000244140625,250.1000061035156,250.3699951171875,239.3959197998047
2018-05-21,1262900,250.7700042724609,251.67999267578125,250.42999267578125,251.08999633789065,240.08436584472656
2018-05-18,1702800,249.52999877929688,249.8500061035156,248.88999938964844,249.259994506836,238.33453369140625
2018-05-17,1714200,249.7899932861328,250.9900054931641,249.0800018310547,249.8800048828125,238.9273834228516
2018-05-16,2588700,249.0800018310547,250.5399932861328,249.07000732421875,250.08999633789065,239.1281890869141
2018-05-15,2600600,249.5,249.5200042724609,248.0599975585937,249.02999877929688,238.1146240234375
2018-05-14,1478200,251.1199951171875,251.759994506836,250.2100067138672,250.75,239.75924682617188
2018-05-11,1703500,250.0399932861328,250.9199981689453,249.47999572753903,250.47000122070312,239.4915313720703
2018-05-10,1537600,248.3600006103516,250.1999969482422,248.25,249.8600006103516,238.90826416015625
2018-05-09,1506200,245.8600006103516,247.8999938964844,245.3600006103516,247.5399932861328,236.68994140625
2018-05-08,1924500,244.8300018310547,245.52999877929688,243.57000732421875,245.1600036621093,234.4142608642578
2018-05-07,3127200,245.19000244140625,246.19000244140625,244.4600067138672,245.1699981689453,234.423828125
2018-05-04,1785200,240.25,245.0599975585937,239.88999938964844,244.4100036621093,233.6971435546875
2018-05-03,2666500,240.8800048828125,241.8999938964844,237.9199981689453,241.2100067138672,230.6374053955078
2018-05-02,1636400,243.2100067138672,244.0200042724609,241.3600006103516,241.77999877929688,231.18240356445312
2018-05-01,2323100,242.4499969482422,243.5200042724609,240.759994506836,243.44000244140625,232.7696685791016
2018-04-30,2146100,245.509994506836,246.0500030517578,242.8500061035156,242.9199981689453,232.27247619628903
2018-04-27,2178600,245.22999572753903,245.57000732421875,243.88999938964844,244.9199981689453,234.184799194336
2018-04-26,2106800,243.22000122070312,245.47000122070312,242.7700042724609,244.6600036621093,233.93618774414065
2018-04-25,2354800,241.509994506836,242.6300048828125,239.6000061035156,242.1699981689453,231.55532836914065
2018-04-24,3653500,245.97000122070312,246.1199951171875,240.009994506836,241.5500030517578,230.96250915527344
2018-04-23,1472600,245.5500030517578,246.0800018310547,243.75,244.88999938964844,234.1561279296875
2018-04-20,2103900,246.9499969482422,247.1300048828125,243.97000122070312,245.0,234.26129150390625
2018-04-19,1997100,247.6199951171875,247.88999938964844,245.9600067138672,247.0,236.17361450195312
2018-04-18,1365100,248.6600036621093,249.22000122070312,247.94000244140625,248.3600006103516,237.47401428222656
2018-04-17,2301800,247.4199981689453,248.8099975585937,246.8800048828125,248.22000122070312,237.34014892578125
2018-04-16,2149200,245.2700042724609,246.3500061035156,244.4100036621093,245.5800018310547,234.8158416748047
2018-04-13,2887700,245.83999633789065,245.83999633789065,242.5,243.6000061035156,232.9226226806641
2018-04-12,1723600,243.7100067138672,245.25,243.47000122070312,244.27999877929688,233.5728302001953
2018-04-11,2068300,242.0,243.9900054931641,241.9499969482422,242.25,231.63180541992188
2018-04-10,2903800,242.75,244.3800048828125,241.57000732421875,243.5399932861328,232.8652801513672
2018-04-09,2956000,240.1499938964844,243.25,239.32000732421875,239.58999633789065,229.0884246826172
2018-04-06,4931600,241.94000244140625,243.509994506836,236.97999572753903,238.6199951171875,228.16091918945312
2018-04-05,3436600,243.8999938964844,244.88999938964844,242.8000030517578,243.9900054931641,233.2955474853516
2018-04-04,4598000,235.8699951171875,242.8099975585937,235.6999969482422,242.2400054931641,231.6222686767578
2018-04-03,3287900,237.8099975585937,240.0,235.92999267578125,239.47999572753903,228.9832305908203
2018-04-02,4696400,241.19000244140625,241.6999969482422,233.9199981689453,236.47999572753903,226.1147308349609
2018-03-29,2910800,239.8500061035156,243.6100006103516,239.0800018310547,242.0800018310547,231.4692687988281
2018-03-28,4384100,239.4600067138672,241.22000122070312,237.52999877929688,238.63999938964844,228.1800231933593
2018-03-27,3363600,244.47000122070312,245.0399932861328,237.7700042724609,239.3099975585937,228.82066345214844
2018-03-26,5529000,240.82000732421875,243.8099975585937,238.32000732421875,243.52999877929688,232.8557281494141
2018-03-23,3815500,243.7400054931641,244.08999633789065,237.9199981689453,238.08999633789065,226.61767578125
2018-03-22,3589400,247.1100006103516,248.0800018310547,243.02999877929688,243.2700042724609,231.548080444336
2018-03-21,2777300,249.94000244140625,252.1199951171875,249.3099975585937,249.47000122070312,237.4493103027344
2018-03-20,1991400,249.9900054931641,250.6600036621093,249.3300018310547,250.0500030517578,238.0013732910156
2018-03-19,2715800,252.25,252.259994506836,247.8699951171875,249.6100006103516,237.5825958251953
2018-03-16,1554600,253.22999572753903,254.0800018310547,252.97000122070312,252.9900054931641,240.79969787597656
2018-03-15,2161500,253.5500030517578,254.2100067138672,252.22000122070312,252.72999572753903,240.5522308349609
2018-03-14,2352700,255.3300018310547,255.509994506836,252.4600067138672,252.97000122070312,240.78065490722656
2018-03-13,3080600,257.20001220703125,257.70999145507807,253.7100067138672,254.3099975585937,242.0561065673828
2018-03-12,2029200,256.6400146484375,257.25,255.5800018310547,256.0,243.6646881103516
2018-03-09,2450800,253.3999938964844,256.260009765625,253.0500030517578,256.25,243.9026336669922
2018-03-08,3021600,251.3999938964844,252.0200042724609,250.3600006103516,251.88999938964844,239.75271606445312
2018-03-07,2730200,248.5399932861328,251.07000732421875,248.3600006103516,250.72000122070312,238.6390838623047
2018-03-06,1932000,251.22000122070312,251.25,249.22999572753903,250.8300018310547,238.74380493164065
2018-03-05,3024600,246.0200042724609,250.7899932861328,245.9499969482422,250.1999969482422,238.1441650390625
2018-03-02,3276500,244.2400054931641,247.8600006103516,243.3300018310547,247.3600006103516,235.4409942626953
2018-03-01,5182300,249.52999877929688,251.02999877929688,244.4499969482422,246.0500030517578,234.1941375732422
2018-02-28,2716600,253.3699951171875,253.82000732421875,249.33999633789065,249.33999633789065,237.32557678222656
2018-02-27,2947100,255.6300048828125,256.33999633789057,252.13999938964844,252.13999938964844,239.9906616210937
2018-02-26,1892000,253.5599975585937,255.5,252.9900054931641,255.3999938964844,243.0935821533203
2018-02-23,2923100,249.82000732421875,252.4900054931641,249.3000030517578,252.4900054931641,240.3238067626953
2018-02-22,3177700,249.1699981689453,250.8999938964844,247.8099975585937,248.4100036621093,236.44039916992188
2018-02-21,2798000,249.8600006103516,252.44000244140625,248.1100006103516,248.1100006103516,236.1548614501953
2018-02-20,3454400,250.0,251.509994506836,248.6000061035156,249.4199981689453,237.4017639160156
2018-02-16,3007500,250.2700042724609,253.0,250.1699981689453,250.94000244140625,238.8485107421875
2018-02-15,2923800,249.6000061035156,250.97000122070312,246.97999572753903,250.97000122070312,238.8770446777344
2018-02-14,3650800,243.0,248.1199951171875,242.83999633789065,247.759994506836,235.8217163085937
2018-02-13,3077700,242.6300048828125,245.0,241.97000122070312,244.5599975585937,232.7759094238281
2018-02-12,4236200,242.5,245.32000732421875,240.6600036621093,243.7400054931641,231.99542236328125
2018-02-09,9713100,239.6000061035156,242.1999969482422,232.4199981689453,240.44000244140625,228.8544311523437
2018-02-08,6985700,246.25,246.42999267578125,236.6999969482422,236.7899932861328,225.3802947998047
2018-02-07,6240200,246.7100067138672,250.27999877929688,245.9199981689453,245.92999267578125,234.0798797607422
2018-02-06,11701700,238.8000030517578,247.8099975585937,237.6699981689453,247.27999877929688,235.36485290527344
2018-02-05,8559200,251.259994506836,253.47000122070312,241.9199981689453,242.7899932861328,231.09120178222656
2018-02-02,5532200,257.3699951171875,257.5,253.08999633789065,253.19000244140625,240.9900665283203
2018-02-01,3125700,258.29000854492193,260.1199951171875,257.95001220703125,258.73001098632807,246.2631683349609
2018-01-31,5585800,259.8299865722656,260.3800048828125,257.95001220703125,258.989990234375,246.5105895996093
2018-01-30,6678900,259.67001342773443,260.3500061035156,258.45999145507807,258.75,246.2821655273437
2018-01-29,5145000,262.8299865722656,263.25,261.48001098632807,261.54000854492193,248.937744140625
2018-01-26,2857300,261.3299865722656,263.3699951171875,260.97000122070307,263.3599853515625,250.6699981689453
2018-01-25,3585600,261.17001342773443,261.22000122070307,259.52999877929693,260.3299865722656,247.7859802246093
2018-01-24,2935500,261.02999877929693,261.6300048828125,259.01998901367193,260.20999145507807,247.6718139648437
2018-01-23,2161100,259.83999633789057,260.6300048828125,259.510009765625,260.33999633789057,247.7955780029297
2018-01-22,1607800,257.45001220703125,259.77999877929693,257.45001220703125,259.75,247.2339782714844
2018-01-19,2541200,257.14999389648443,257.69000244140625,256.52999877929693,257.67999267578125,245.26373291015625
2018-01-18,3154200,256.83999633789057,257.26998901367193,256.01998901367193,256.58999633789057,244.22625732421875
2018-01-17,1867700,255.5,257.3500061035156,254.7400054931641,256.94000244140625,244.5594024658203
2018-01-16,3719600,256.79000854492193,257.39999389648443,253.8000030517578,254.47999572753903,242.2179107666016
2018-01-12,2054900,254.02999877929688,255.5599975585937,253.8999938964844,255.4100036621093,243.1031036376953
2018-01-11,2280300,252.47000122070312,253.72999572753903,252.3300018310547,253.72999572753903,241.5040435791016
2018-01-10,1953600,251.509994506836,252.1699981689453,250.82000732421875,251.8699951171875,239.73367309570312
2018-01-09,2129800,252.17999267578125,252.94000244140625,251.9100036621093,252.3000030517578,240.1429901123047
2018-01-08,2476200,251.1600036621093,251.8800048828125,250.8699951171875,251.7700042724609,239.6385192871093
2018-01-05,2190200,250.4600067138672,251.3999938964844,249.9499969482422,251.25,239.14356994628903
2018-01-04,2918000,249.2700042724609,250.1199951171875,249.1699981689453,249.6499938964844,237.6206359863281
2018-01-03,2917700,247.2400054931641,248.6999969482422,247.17999267578125,248.5599975585937,236.5831756591797
2018-01-02,2784300,246.1499938964844,247.08999633789065,245.7400054931641,247.08999633789065,235.1840362548828
2017-12-29,2326700,246.759994506836,246.7700042724609,245.02999877929688,245.2899932861328,233.4707336425781
2017-12-28,2346700,246.1300048828125,246.2100067138672,245.7700042724609,246.13999938964844,234.2797698974609
2017-12-27,1379100,245.7100067138672,246.0200042724609,245.3800048828125,245.67999267578125,233.8419647216797
2017-12-26,1492300,245.6600036621093,245.7100067138672,245.259994506836,245.5399932861328,233.70867919921875
2017-12-22,1888500,247.08999633789065,247.1300048828125,246.44000244140625,247.009994506836,233.9808959960937
2017-12-21,2262400,247.22000122070312,247.8099975585937,246.82000732421875,247.0599975585937,234.0282592773437
2017-12-20,2570000,247.72000122070312,247.7700042724609,246.2700042724609,246.5599975585937,233.5546264648437
2017-12-19,3170300,247.9199981689453,247.9499969482422,246.6300048828125,246.75,233.7346343994141
2017-12-18,2089600,247.5200042724609,248.009994506836,247.4499969482422,247.6499938964844,234.587158203125
2017-12-15,3170800,245.1499938964844,246.5500030517578,245.07000732421875,246.1199951171875,233.1378631591797
2017-12-14,1932900,245.3999938964844,245.47999572753903,244.0,244.07000732421875,231.1959991455078
2017-12-13,1808300,245.3600006103516,245.8000030517578,244.97000122070312,245.0399932861328,232.1148223876953
2017-12-12,1855000,244.94000244140625,245.5800018310547,244.69000244140625,245.1000061035156,232.17166137695312
2017-12-11,2513300,244.0200042724609,244.7100067138672,243.8999938964844,244.67999267578125,231.77378845214844
2017-12-08,1685700,243.4499969482422,243.9199981689453,243.1999969482422,243.88999938964844,231.0254821777344
2017-12-07,2670000,241.69000244140625,242.9100036621093,241.5500030517578,242.57000732421875,229.77511596679688
2017-12-06,1204800,241.72999572753903,242.259994506836,241.3300018310547,241.7700042724609,229.0172882080078
2017-12-05,1886300,242.9100036621093,243.5800018310547,241.6300048828125,241.77999877929688,229.02674865722656
2017-12-04,2162000,244.6999969482422,245.07000732421875,242.58999633789065,242.63999938964844,229.8414306640625
2017-12-01,3775600,243.25,243.7100067138672,239.5200042724609,242.8999938964844,230.08767700195312
2017-11-30,5451700,242.3000030517578,244.3999938964844,242.22999572753903,243.3500061035156,230.51394653320312
2017-11-29,2442100,241.6000061035156,242.17999267578125,240.83999633789065,241.3300018310547,228.6005096435547
2017-11-28,1800500,239.58999633789065,241.47999572753903,239.44000244140625,241.4199981689453,228.6857452392578
2017-11-27,2654000,239.19000244140625,239.52999877929688,238.8300018310547,239.0500030517578,226.4407958984375
2017-11-24,1219300,239.1199951171875,239.27999877929688,238.9900054931641,239.1199951171875,226.5070953369141
2017-11-22,2143500,238.8600006103516,238.9499969482422,238.44000244140625,238.6199951171875,226.033447265625
2017-11-21,1151500,238.0599975585937,239.0,238.0,238.7899932861328,226.1944580078125
2017-11-20,1420400,237.1199951171875,237.47000122070312,236.8600006103516,237.2100067138672,224.6978454589844
2017-11-17,1370500,237.1699981689453,237.38999938964844,236.7899932861328,236.8999938964844,224.40419006347656
2017-11-16,1072300,236.5200042724609,237.92999267578125,236.5,237.5399932861328,225.0104217529297
2017-11-15,2436200,235.7400054931641,236.2400054931641,234.82000732421875,235.52999877929688,223.1064300537109
2017-11-14,2763300,236.44000244140625,236.8500061035156,235.63999938964844,236.7400054931641,224.2526397705078
2017-11-13,900000,236.3300018310547,237.5200042724609,236.3099975585937,237.32000732421875,224.80203247070312
2017-11-10,1019000,236.72000122070312,237.17999267578125,236.3999938964844,237.0399932861328,224.5367889404297
2017-11-09,1644100,236.72999572753903,237.33999633789065,235.47999572753903,237.17999267578125,224.66940307617188
2017-11-08,4711000,237.4100036621093,238.1199951171875,237.1499938964844,238.0399932861328,225.48406982421875
2017-11-07,1502700,237.88999938964844,238.22000122070312,237.1100006103516,237.69000244140625,225.1525115966797
2017-11-06,1688600,237.2400054931641,237.88999938964844,237.2100067138672,237.7899932861328,225.2472381591797
2017-11-03,1934200,236.8300018310547,237.44000244140625,236.33999633789065,237.42999267578125,224.9062347412109
2017-11-02,1908100,236.4499969482422,236.7700042724609,235.32000732421875,236.63999938964844,224.15789794921875
2017-11-01,2078300,237.02999877929688,237.38999938964844,236.1300048828125,236.5399932861328,224.0631561279297
2017-10-31,1357600,236.259994506836,236.47000122070312,235.8999938964844,236.1300048828125,223.67481994628903
2017-10-30,1292500,235.6300048828125,236.6199951171875,235.52999877929688,235.8600006103516,223.41905212402344
2017-10-27,2825000,235.6300048828125,236.8800048828125,235.3000030517578,236.72000122070312,224.23367309570312
2017-10-26,3298200,235.1000061035156,235.4100036621093,234.6699981689453,234.72000122070312,222.33917236328125
2017-10-25,1943400,235.3000030517578,235.4100036621093,233.2899932861328,234.5,222.1307830810547
2017-10-24,1818400,235.67999267578125,235.88999938964844,235.2700042724609,235.6300048828125,223.20118713378903
2017-10-23,1101000,236.4900054931641,236.4900054931641,235.1499938964844,235.3000030517578,222.88856506347656
2017-10-20,1296300,235.8000030517578,236.19000244140625,235.52999877929688,236.1600036621093,223.7032165527344
2017-10-19,1653600,234.02999877929688,234.9900054931641,233.6199951171875,234.9900054931641,222.59494018554688
2017-10-18,1527800,235.0599975585937,235.08999633789065,234.67999267578125,234.8699951171875,222.48123168945312
2017-10-17,1332100,234.47000122070312,234.69000244140625,234.22000122070312,234.6600036621093,222.2823486328125
2017-10-16,1767300,234.4100036621093,234.69000244140625,234.0399932861328,234.509994506836,222.1402587890625
2017-10-13,1067900,234.3699951171875,234.47000122070312,234.0200042724609,234.13999938964844,221.789794921875
2017-10-12,1079400,233.8699951171875,234.2700042724609,233.63999938964844,233.8800048828125,221.5434875488281
2017-10-11,1036400,233.7400054931641,234.2400054931641,233.6000061035156,234.2400054931641,221.88449096679688
2017-10-10,1027600,233.83999633789065,234.25,233.2899932861328,233.8600006103516,221.5245361328125
2017-10-09,768300,233.9199981689453,233.92999267578125,232.97999572753903,233.2700042724609,220.9656524658203
2017-10-06,1101500,233.4600067138672,233.6999969482422,233.17999267578125,233.67999267578125,221.35401916503903
2017-10-05,1471800,232.8600006103516,233.92999267578125,232.759994506836,233.8999938964844,221.5624237060547
2017-10-04,1006700,232.1199951171875,232.77999877929688,231.97999572753903,232.5200042724609,220.25523376464844
2017-10-03,1316400,231.8999938964844,232.25,231.6699981689453,232.1999969482422,219.9521026611328
2017-10-02,1960600,231.0,231.72999572753903,230.9100036621093,231.72999572753903,219.50689697265625
2017-09-29,1726200,229.9100036621093,230.8300018310547,229.7400054931641,230.759994506836,218.58807373046875
2017-09-28,1084700,229.3600006103516,230.009994506836,229.2899932861328,229.94000244140625,217.8112945556641
2017-09-27,2103600,229.52999877929688,230.0599975585937,228.6000061035156,229.6699981689453,217.5555419921875
2017-09-26,2335000,229.08999633789065,229.32000732421875,228.52999877929688,228.77999877929688,216.7125244140625
2017-09-25,1523300,228.82000732421875,229.1999969482422,227.8600006103516,228.6999969482422,216.6367034912109
2017-09-22,1599200,228.75,229.259994506836,228.72000122070312,229.0399932861328,216.958740234375
2017-09-21,1899900,229.5399932861328,229.5800018310547,228.8699951171875,229.07000732421875,216.98719787597656
2017-09-20,1850500,229.67999267578125,229.77999877929688,228.6300048828125,229.72000122070312,217.60292053222656
2017-09-19,1302400,230.7899932861328,230.8500061035156,230.44000244140625,230.7700042724609,217.48355102539065
2017-09-18,1325200,230.4600067138672,230.8999938964844,230.1199951171875,230.4900054931641,217.21969604492188
2017-09-15,1419700,229.6199951171875,230.1300048828125,229.4900054931641,230.08999633789065,216.8426513671875
2017-09-14,1857300,229.47000122070312,229.94000244140625,229.3099975585937,229.7700042724609,216.5411529541016
2017-09-13,1155800,229.3699951171875,229.8500061035156,229.27999877929688,229.8500061035156,216.61651611328125
2017-09-12,1535000,229.32000732421875,229.72000122070312,229.1300048828125,229.7100067138672,216.484603881836
2017-09-11,2007200,227.8500061035156,229.009994506836,227.83999633789065,228.8699951171875,215.6929626464844
2017-09-08,1896900,226.4499969482422,226.97999572753903,226.25,226.3999938964844,213.3651428222656
2017-09-07,1620300,227.1300048828125,227.1300048828125,226.33999633789065,226.75,213.69503784179688
2017-09-06,1523300,226.759994506836,227.13999938964844,226.19000244140625,226.8000030517578,213.7421264648437
2017-09-05,2222300,227.1000061035156,227.3500061035156,224.97999572753903,226.009994506836,212.99761962890625
2017-09-01,1393700,227.759994506836,228.1100006103516,227.509994506836,227.69000244140625,214.58087158203125
2017-08-31,2202700,226.6300048828125,227.5800018310547,226.5500030517578,227.3000030517578,214.2133636474609
2017-08-30,1377800,224.8600006103516,226.2400054931641,224.69000244140625,225.97000122070312,212.9598999023437
2017-08-29,1397400,223.25,225.1600036621093,223.1499938964844,224.8500061035156,211.9043884277344
2017-08-28,801000,225.1600036621093,225.2100067138672,224.19000244140625,224.67999267578125,211.74415588378903
2017-08-25,1220800,224.9499969482422,225.5800018310547,224.47000122070312,224.6000061035156,211.66880798339844
2017-08-24,1345100,225.0399932861328,225.1699981689453,223.8800048828125,224.1100006103516,211.20700073242188
2017-08-23,1462900,224.4600067138672,225.0599975585937,224.259994506836,224.6300048828125,211.6970672607422
2017-08-22,1455700,223.72000122070312,225.6000061035156,223.69000244140625,225.3999938964844,212.4227294921875
2017-08-21,1281300,222.8500061035156,223.3600006103516,222.1199951171875,223.13999938964844,210.2928924560547
2017-08-18,2691100,223.08999633789065,224.2700042724609,222.4499969482422,222.8699951171875,210.0383758544922
2017-08-17,3396200,226.19000244140625,226.5,223.27999877929688,223.27999877929688,210.4247894287109
2017-08-16,1531400,226.9499969482422,227.38999938964844,226.3699951171875,226.8099975585937,213.7515563964844
2017-08-15,1309700,226.83999633789065,226.8699951171875,226.1000061035156,226.4499969482422,213.4122772216797
2017-08-14,2201900,225.5599975585937,226.6699981689453,225.5599975585937,226.42999267578125,213.39344787597656
2017-08-11,1584300,224.1300048828125,224.82000732421875,223.8699951171875,224.22999572753903,211.32009887695312
2017-08-10,3043300,226.2400054931641,226.3500061035156,223.8500061035156,223.92999267578125,211.0373687744141
2017-08-09,1536600,226.3500061035156,227.1499938964844,226.0,227.0500030517578,213.97775268554688
2017-08-08,1064700,227.33999633789065,228.6199951171875,226.72999572753903,227.17999267578125,214.1002349853516
2017-08-07,848500,227.3300018310547,227.6600036621093,227.1999969482422,227.6300048828125,214.5243377685547
2017-08-04,1039800,227.3600006103516,227.58999633789065,226.83999633789065,227.259994506836,214.1756286621093
2017-08-03,1266400,227.17999267578125,227.17999267578125,226.5500030517578,226.8800048828125,213.8175201416016
2017-08-02,1889300,227.3099975585937,227.4199981689453,226.2899932861328,227.27999877929688,214.1945037841797
2017-08-01,1674500,227.3000030517578,227.32000732421875,226.67999267578125,227.1499938964844,214.0719757080078
2017-07-31,3020000,227.22999572753903,227.3000030517578,226.44000244140625,226.63999938964844,213.5913391113281
2017-07-28,2364100,226.5399932861328,226.9199981689453,226.08999633789065,226.7700042724609,213.7138519287109
2017-07-27,1834500,227.75,227.77999877929688,225.6499938964844,227.02999877929688,213.9589080810547
2017-07-26,1574100,227.57000732421875,227.58999633789065,226.97999572753903,227.3000030517578,214.2133636474609
2017-07-25,1349500,227.509994506836,227.58999633789065,227.0200042724609,227.22999572753903,214.1473846435547
2017-07-24,1278200,226.6699981689453,226.8300018310547,226.22000122070312,226.69000244140625,213.6384735107422
2017-07-21,2461700,226.3600006103516,226.77999877929688,226.1100006103516,226.7700042724609,213.7138519287109
2017-07-20,1698100,227.1300048828125,227.25,226.3999938964844,226.92999267578125,213.86463928222656
2017-07-19,1255300,225.97999572753903,226.8600006103516,225.9600067138672,226.8600006103516,213.7986602783203
2017-07-18,3146500,225.1300048828125,225.69000244140625,224.72999572753903,225.6699981689453,212.6772003173828
2017-07-17,1176200,225.4499969482422,225.8600006103516,225.33999633789065,225.5,212.51695251464844
2017-07-14,1642400,224.5200042724609,225.8999938964844,224.38999938964844,225.47000122070312,212.4886932373047
2017-07-13,1485500,224.1600036621093,224.6100006103516,223.88999938964844,224.4499969482422,211.52740478515625
2017-07-12,1492100,223.47000122070312,224.27999877929688,223.47000122070312,224.07000732421875,211.1692810058593
2017-07-11,1638700,222.4199981689453,222.759994506836,221.22000122070312,222.3999938964844,209.595458984375
2017-07-10,1800100,222.1999969482422,222.9900054931641,222.0399932861328,222.57000732421875,209.75567626953125
2017-07-07,2148000,221.5200042724609,222.5200042724609,221.3800048828125,222.33999633789065,209.5388946533203
2017-07-06,2540700,222.1600036621093,222.25,220.72000122070312,220.94000244140625,208.2195281982422
2017-07-05,2043800,222.83999633789065,223.1699981689453,222.0,222.94000244140625,210.10435485839844
2017-07-03,1762500,223.08999633789065,223.52999877929688,222.47000122070312,222.5500030517578,209.7368469238281
2017-06-30,2982300,222.57000732421875,222.9100036621093,221.8600006103516,222.0599975585937,209.2750396728516
2017-06-29,4613000,223.8099975585937,223.9199981689453,220.4199981689453,221.69000244140625,208.92633056640625
2017-06-28,2875800,222.72999572753903,223.83999633789065,222.5,223.6199951171875,210.7452087402344
2017-06-27,3476700,223.2100067138672,223.5200042724609,221.6300048828125,221.6600036621093,208.8980712890625
2017-06-26,1321700,224.0,224.4499969482422,223.2400054931641,223.44000244140625,210.57557678222656
2017-06-23,1257400,223.1199951171875,223.6499938964844,222.72000122070312,223.3699951171875,210.5095977783203
2017-06-22,1344400,224.1699981689453,224.6600036621093,223.8699951171875,224.0,210.1514892578125
2017-06-21,1422000,224.57000732421875,224.6999969482422,223.63999938964844,224.1300048828125,210.2734680175781
2017-06-20,1366000,225.3600006103516,225.3600006103516,224.17999267578125,224.22000122070312,210.35791015625
2017-06-19,1433100,224.72999572753903,225.7700042724609,224.6199951171875,225.6999969482422,211.7464141845703
2017-06-16,1603600,224.0,224.0599975585937,222.94000244140625,223.8699951171875,210.029525756836
2017-06-15,2170900,222.8600006103516,223.92999267578125,222.509994506836,223.8099975585937,209.9732208251953
2017-06-14,1886000,224.82000732421875,224.83999633789065,223.3800048828125,224.259994506836,210.3954315185547
2017-06-13,2170700,223.9900054931641,224.57000732421875,223.63999938964844,224.5,210.62057495117188
2017-06-12,1812100,223.2100067138672,223.47999572753903,222.509994506836,223.4100036621093,209.5979919433593
2017-06-09,2117600,224.1199951171875,224.92999267578125,222.1000061035156,223.5,209.682373046875
2017-06-08,1116100,223.82000732421875,224.3099975585937,223.2400054931641,223.759994506836,209.9263458251953
2017-06-07,1328800,223.69000244140625,223.92999267578125,222.92999267578125,223.67999267578125,209.85125732421875
2017-06-06,1449400,223.3699951171875,223.9499969482422,223.1999969482422,223.3099975585937,209.504135131836
2017-06-05,1831200,223.9900054931641,224.27999877929688,223.8099975585937,223.9499969482422,210.1045837402344
2017-06-02,1857600,223.47999572753903,224.32000732421875,223.1699981689453,224.1000061035156,210.24530029296875
2017-06-01,2112900,222.13999938964844,223.4499969482422,221.8600006103516,223.3999938964844,209.58859252929688
2017-05-31,2326200,222.0399932861328,222.0800018310547,220.9199981689453,221.6699981689453,207.96551513671875
2017-05-30,1511700,221.5599975585937,221.97000122070312,221.4199981689453,221.72000122070312,208.0124664306641
2017-05-26,1196000,221.759994506836,222.07000732421875,221.6699981689453,221.92999267578125,208.20947265625
2017-05-25,1564600,221.42999267578125,222.2400054931641,221.2100067138672,221.9199981689453,208.2000732421875
2017-05-24,1453900,220.63999938964844,221.0,220.27999877929688,220.88999938964844,207.23374938964844
2017-05-23,1259000,220.3099975585937,220.5399932861328,219.8999938964844,220.3600006103516,206.7365264892578
2017-05-22,1865000,219.259994506836,220.0500030517578,219.22999572753903,219.92999267578125,206.33311462402344
2017-05-19,2436500,217.8800048828125,219.47000122070312,217.8300018310547,218.7100067138672,205.1885528564453
2017-05-18,2894500,216.3300018310547,218.2400054931641,216.1300048828125,217.3600006103516,203.92198181152344
2017-05-17,3507700,218.6100006103516,219.07000732421875,216.4199981689453,216.57000732421875,203.18084716796875
2017-05-16,2452500,220.8800048828125,220.94000244140625,220.0,220.47999572753903,206.8491058349609
2017-05-15,1440600,219.8800048828125,220.72000122070312,219.8300018310547,220.5200042724609,206.8866424560547
2017-05-12,1056500,219.5,219.6000061035156,219.1199951171875,219.4100036621093,205.84527587890625
2017-05-11,1855700,219.7400054931641,219.92999267578125,218.6199951171875,219.75,206.16424560546875
2017-05-10,1066900,219.759994506836,220.22000122070312,219.5500030517578,220.1999969482422,206.58642578125
2017-05-09,1636900,220.2899932861328,220.4900054931641,219.44000244140625,219.7899932861328,206.20176696777344
2017-05-08,2225000,220.1300048828125,220.25,219.57000732421875,220.07000732421875,206.46446228027344
2017-05-05,1729700,219.5599975585937,220.0599975585937,219.1199951171875,220.0599975585937,206.4550628662109
2017-05-04,1439100,219.2700042724609,219.3500061035156,218.3099975585937,219.17999267578125,205.6294708251953
2017-05-03,1654600,218.77999877929688,219.1699981689453,218.2400054931641,218.97999572753903,205.4418182373047
2017-05-02,2573000,219.2899932861328,219.3800048828125,218.7700042724609,219.1999969482422,205.64822387695312
2017-05-01,1506700,219.1600036621093,219.57000732421875,218.6499938964844,219.1300048828125,205.58258056640625
2017-04-28,1257600,219.3300018310547,219.33999633789065,218.42999267578125,218.6000061035156,205.08534240722656
2017-04-27,1154200,219.1999969482422,219.3600006103516,218.47000122070312,219.0200042724609,205.47935485839844
2017-04-26,2824500,218.9600067138672,219.8999938964844,218.8099975585937,218.8500061035156,205.31988525390625
2017-04-25,1745100,218.4100036621093,219.3600006103516,218.2899932861328,219.009994506836,205.469970703125
2017-04-24,2366400,217.75,217.9499969482422,217.22999572753903,217.6999969482422,204.240966796875
2017-04-21,2594400,215.97000122070312,216.0200042724609,214.92999267578125,215.3999938964844,202.08316040039065
2017-04-20,2734000,214.97999572753903,216.5,214.6199951171875,216.02999877929688,202.6742248535156
2017-04-19,2032400,215.3099975585937,215.6999969482422,214.0599975585937,214.27999877929688,201.0323944091797
2017-04-18,2695900,214.5500030517578,215.2400054931641,213.97999572753903,214.75,201.473373413086
2017-04-17,1746900,214.0,215.3500061035156,213.8000030517578,215.33999633789065,202.0268859863281
2017-04-13,1806800,214.5,215.2400054931641,213.47000122070312,213.47000122070312,200.27247619628903
2017-04-12,2002700,215.4900054931641,215.69000244140625,214.6199951171875,214.8999938964844,201.6140899658203
2017-04-11,1787300,215.6300048828125,215.8800048828125,214.25,215.7899932861328,202.4490661621093
2017-04-10,1311900,216.0599975585937,216.8800048828125,215.5,216.0599975585937,202.702377319336
2017-04-07,1835900,215.8600006103516,216.63999938964844,215.3999938964844,215.9100036621093,202.5616455078125
2017-04-06,1635500,215.7100067138672,216.67999267578125,215.22000122070312,216.1000061035156,202.73989868164065
2017-04-05,2311800,216.88999938964844,217.92999267578125,215.33999633789065,215.5399932861328,202.21450805664065
2017-04-04,2481600,215.7100067138672,216.25,215.3300018310547,216.1999969482422,202.83370971679688
2017-04-03,2843700,216.509994506836,216.69000244140625,214.7400054931641,216.0800018310547,202.7211303710937
2017-03-31,1331400,216.5599975585937,217.1100006103516,216.3500061035156,216.3500061035156,202.9744567871093
2017-03-30,2494800,216.1699981689453,217.1300048828125,215.97999572753903,216.8699951171875,203.46226501464844
2017-03-29,1748500,215.72000122070312,216.47000122070312,215.47999572753903,216.2899932861328,202.91815185546875
2017-03-28,3057200,214.1600036621093,216.4600067138672,214.0500030517578,215.97000122070312,202.6179656982422
2017-03-27,2082900,212.8699951171875,214.72000122070312,212.6199951171875,214.3800048828125,201.12625122070312
2017-03-24,2647600,215.13999938964844,215.7700042724609,213.8800048828125,214.72999572753903,201.45460510253903
2017-03-23,2436700,214.8000030517578,216.0200042724609,214.44000244140625,214.8000030517578,201.520248413086
2017-03-22,2600300,214.5800018310547,215.33999633789065,213.9499969482422,215.0200042724609,201.7266845703125
2017-03-21,3468700,219.0,219.1300048828125,215.4100036621093,215.5800018310547,201.3157501220703
2017-03-20,1035900,218.58999633789065,218.88999938964844,217.97999572753903,218.3699951171875,203.921142578125
2017-03-17,1588500,219.3000030517578,219.44000244140625,218.5599975585937,218.5599975585937,204.0985412597656
2017-03-16,1710900,219.6100006103516,219.6499938964844,218.6499938964844,219.0,204.50946044921875
2017-03-15,3358800,218.1300048828125,219.8500061035156,217.8699951171875,219.3699951171875,204.8549346923828
2017-03-14,1428400,217.7700042724609,217.8099975585937,216.88999938964844,217.5599975585937,203.16473388671875
2017-03-13,1388100,218.17999267578125,218.4100036621093,217.8600006103516,218.3000030517578,203.85577392578125
2017-03-10,1819900,218.5500030517578,218.5599975585937,217.259994506836,218.1699981689453,203.734375
2017-03-09,1636200,217.3300018310547,217.83999633789065,216.4600067138672,217.4100036621093,203.02468872070312
2017-03-08,1784400,217.9499969482422,218.1999969482422,217.07000732421875,217.17999267578125,202.80987548828125
2017-03-07,1743200,217.97999572753903,218.3300018310547,217.4199981689453,217.63999938964844,203.23944091796875
2017-03-06,1530600,218.07000732421875,218.6499938964844,217.6300048828125,218.3000030517578,203.85577392578125
2017-03-03,1765900,218.6999969482422,219.08999633789065,218.3099975585937,218.97999572753903,204.49073791503903
2017-03-02,1657100,219.9900054931641,220.0200042724609,218.75,218.8600006103516,204.37869262695312
2017-03-01,3325500,218.8999938964844,220.6600036621093,218.8699951171875,220.1499938964844,205.58338928222656
2017-02-28,2181000,217.33999633789065,217.5800018310547,216.72000122070312,217.07000732421875,202.70713806152344
2017-02-27,1942200,217.32000732421875,217.8999938964844,217.0200042724609,217.7100067138672,203.30479431152344
2017-02-24,1637700,216.22000122070312,217.4199981689453,216.1600036621093,217.38999938964844,203.0059814453125
2017-02-23,1717200,217.5399932861328,217.5399932861328,216.3000030517578,217.1300048828125,202.76318359375
2017-02-22,1471400,216.72000122070312,217.19000244140625,216.5500030517578,217.009994506836,202.651123046875
2017-02-21,1893000,216.32000732421875,217.32000732421875,216.25,217.1100006103516,202.7445068359375
2017-02-17,1452600,214.83999633789065,215.83999633789065,214.7899932861328,215.83999633789065,201.5585021972656
2017-02-16,1920100,215.7400054931641,215.8999938964844,214.72999572753903,215.509994506836,201.25035095214844
2017-02-15,2050200,214.33999633789065,215.88999938964844,214.3099975585937,215.67999267578125,201.4090881347656
2017-02-14,2528100,213.5500030517578,214.58999633789065,213.1600036621093,214.58999633789065,200.39126586914065
2017-02-13,1756300,213.1100006103516,214.0,213.07000732421875,213.6999969482422,199.5601501464844
2017-02-10,1412400,212.1300048828125,212.8000030517578,212.009994506836,212.57000732421875,198.50489807128903
2017-02-09,1237100,210.5200042724609,212.0399932861328,210.5200042724609,211.72000122070312,197.71115112304688
2017-02-08,1096100,210.25,210.6100006103516,209.6300048828125,210.5200042724609,196.590576171875
2017-02-07,1194600,210.6499938964844,210.83999633789065,209.9900054931641,210.25,196.33843994140625
2017-02-06,1345500,210.1199951171875,210.5399932861328,209.83999633789065,210.1999969482422,196.29171752929688
2017-02-03,4264400,210.0800018310547,210.72999572753903,209.7700042724609,210.63999938964844,196.7025909423828
2017-02-02,1661300,208.58999633789065,209.3999938964844,208.22999572753903,209.08999633789065,195.25515747070312
2017-02-01,2698800,209.6199951171875,209.8600006103516,208.3699951171875,209.0,195.17111206054688
2017-01-31,3787100,208.33999633789065,208.97000122070312,207.7899932861328,208.97000122070312,195.1431121826172
2017-01-30,2782300,209.47999572753903,209.5200042724609,207.8800048828125,208.97999572753903,195.15245056152344
2017-01-27,1428200,210.6499938964844,210.759994506836,210.02999877929688,210.25,196.33843994140625
2017-01-26,2485100,210.6499938964844,210.8999938964844,210.25,210.5500030517578,196.6185760498047
2017-01-25,2873000,209.97999572753903,210.7700042724609,209.7899932861328,210.7100067138672,196.7679901123047
2017-01-24,1940100,207.8600006103516,209.3999938964844,207.75,208.97000122070312,195.1431121826172
2017-01-23,4586600,207.83999633789065,208.2100067138672,206.8300018310547,207.6499938964844,193.91046142578125
2017-01-20,2082500,208.13999938964844,208.6999969482422,207.5599975585937,208.1300048828125,194.3586883544922
2017-01-19,1666900,208.2700042724609,208.42999267578125,206.97000122070312,207.4600067138672,193.7330322265625
2017-01-18,1980500,208.009994506836,208.22000122070312,207.4199981689453,208.1600036621093,194.38668823242188
2017-01-17,1690000,207.7899932861328,208.2100067138672,207.3300018310547,207.72000122070312,193.97579956054688
2017-01-13,2822700,208.17999267578125,208.77999877929688,208.1300048828125,208.4600067138672,194.6668395996093
2017-01-12,3244600,207.97000122070312,208.19000244140625,206.5399932861328,208.0500030517578,194.28399658203125
2017-01-11,5677600,207.83999633789065,208.509994506836,207.1199951171875,208.509994506836,194.71353149414065
2017-01-10,2189400,207.8999938964844,208.82000732421875,207.509994506836,207.9199981689453,194.16259765625
2017-01-09,1705200,208.33999633789065,208.47999572753903,207.88999938964844,207.9499969482422,194.19058227539065
2017-01-06,2194600,207.9900054931641,209.08999633789065,207.3999938964844,208.6100006103516,194.80694580078125
2017-01-05,2772100,207.75,208.0399932861328,207.009994506836,207.8000030517578,194.0505523681641
2017-01-04,4622400,207.1999969482422,208.17999267578125,207.1199951171875,207.9600067138672,194.199951171875
2017-01-03,4750200,206.67999267578125,207.3300018310547,205.5599975585937,206.7400054931641,193.0606689453125
2016-12-30,4251000,206.3699951171875,206.42999267578125,204.509994506836,205.3099975585937,191.72525024414065
2016-12-29,1772700,206.1000061035156,206.47000122070312,205.509994506836,206.0200042724609,192.38833618164065
2016-12-28,2228000,208.0,208.07000732421875,205.9100036621093,206.0599975585937,192.4256591796875
2016-12-27,1818500,207.47999572753903,208.1499938964844,207.47999572753903,207.6999969482422,193.95713806152344
2016-12-23,1278900,206.97999572753903,207.22000122070312,206.7700042724609,207.19000244140625,193.4808959960937
2016-12-22,1863700,207.1600036621093,207.2400054931641,206.5,207.009994506836,193.31277465820312
2016-12-21,1546600,209.0599975585937,209.1999969482422,208.57000732421875,208.57000732421875,193.5593414306641
2016-12-20,3195300,208.9199981689453,209.3099975585937,208.67999267578125,209.13999938964844,194.0883026123047
2016-12-19,2042000,208.1000061035156,208.8000030517578,207.92999267578125,208.33999633789065,193.3458709716797
2016-12-16,3074000,208.82000732421875,208.83999633789065,207.5500030517578,207.8699951171875,192.9097137451172
2016-12-15,2812500,207.72000122070312,209.22999572753903,207.5800018310547,208.22999572753903,193.2437896728516
2016-12-14,4232900,208.83999633789065,209.58999633789065,206.97999572753903,207.4600067138672,192.5292358398437
2016-12-13,2670200,208.52999877929688,209.6999969482422,208.47000122070312,209.19000244140625,194.1347045898437
2016-12-12,2419600,207.9199981689453,208.4199981689453,207.33999633789065,207.7700042724609,192.8169250488281
2016-12-09,1972000,207.0200042724609,208.02999877929688,206.97999572753903,208.0,193.0303497314453
2016-12-08,2983000,206.25,207.2700042724609,205.9499969482422,206.7400054931641,191.8610382080078
2016-12-07,2253900,203.4499969482422,206.32000732421875,203.3000030517578,206.1999969482422,191.35992431640625
2016-12-06,2413300,203.1699981689453,203.6300048828125,202.63999938964844,203.6199951171875,188.9655914306641
2016-12-05,2070500,202.63999938964844,203.3000030517578,202.4199981689453,202.9100036621093,188.3066864013672
2016-12-02,2118900,201.6999969482422,202.22999572753903,201.3500061035156,201.75,187.2301483154297
2016-12-01,3284100,202.67999267578125,202.7100067138672,201.2400054931641,201.6100006103516,187.1002197265625
2016-11-30,2360100,203.52999877929688,203.69000244140625,202.3099975585937,202.3999938964844,187.8333740234375
2016-11-29,1689600,202.509994506836,203.3500061035156,202.1699981689453,202.8600006103516,188.2602386474609
2016-11-28,2193000,203.07000732421875,203.3699951171875,202.3500061035156,202.5399932861328,187.9632873535156
2016-11-25,1843100,203.0800018310547,203.5,202.9600067138672,203.5,188.85421752929688
2016-11-23,1466300,202.13999938964844,202.7100067138672,201.7700042724609,202.69000244140625,188.1024932861328
2016-11-22,2773400,202.5800018310547,202.72999572753903,201.7700042724609,202.509994506836,187.9354553222656
2016-11-21,2641300,201.25,202.17999267578125,201.1100006103516,202.13999938964844,187.5920867919922
2016-11-18,1668300,201.1600036621093,201.32000732421875,200.44000244140625,200.6600036621093,186.2185821533203
2016-11-17,1178200,200.2100067138672,201.1300048828125,200.1199951171875,201.0200042724609,186.55270385742188
2016-11-16,1195000,199.77999877929688,200.2899932861328,199.6499938964844,200.07000732421875,185.67105102539065
2016-11-15,2532400,199.2899932861328,200.4199981689453,199.07000732421875,200.4100036621093,185.9865875244141
2016-11-14,2651000,199.3000030517578,199.4900054931641,198.0599975585937,198.8000030517578,184.4924774169922
2016-11-11,1954200,198.4199981689453,198.9600067138672,197.6999969482422,198.7700042724609,184.46463012695312
2016-11-10,5126400,199.52999877929688,200.44000244140625,197.6100006103516,199.13999938964844,184.8080291748047
2016-11-09,6119100,194.94000244140625,199.33999633789065,194.9199981689453,198.67999267578125,184.3811187744141
2016-11-08,3055900,195.3099975585937,197.17999267578125,195.0200042724609,196.5800018310547,182.43223571777344
2016-11-07,2699100,194.1699981689453,195.7400054931641,194.009994506836,195.67999267578125,181.5970153808593
2016-11-04,2221300,191.8000030517578,192.7100067138672,191.32000732421875,191.47999572753903,177.6992950439453
2016-11-03,1512200,192.7899932861328,193.0,191.38999938964844,191.7400054931641,177.9405517578125
2016-11-02,3395900,193.4199981689453,193.8099975585937,192.1000061035156,192.4900054931641,178.63661193847656
2016-11-01,2456600,195.5200042724609,195.5399932861328,192.4499969482422,193.7700042724609,179.82449340820312
2016-10-31,1816300,195.4900054931641,195.7400054931641,194.97999572753903,195.1300048828125,181.0865936279297
2016-10-28,2632000,195.7100067138672,196.3999938964844,194.3999938964844,195.1300048828125,181.0865936279297
2016-10-27,1635500,197.0399932861328,197.07000732421875,195.6499938964844,195.75,181.6619873046875
2016-10-26,1202300,195.759994506836,196.8600006103516,195.52999877929688,196.2700042724609,182.1445617675781
2016-10-25,1465300,197.1300048828125,197.38999938964844,196.47999572753903,196.7100067138672,182.5529022216797
2016-10-24,817000,197.3699951171875,197.6499938964844,196.9499969482422,197.2700042724609,183.0726013183593
2016-10-21,1376300,195.5399932861328,196.57000732421875,195.3800048828125,196.47000122070312,182.3301696777344
2016-10-20,1309600,196.3699951171875,196.97000122070312,195.6999969482422,196.4199981689453,182.2837829589844
2016-10-19,1041300,196.4900054931641,197.0800018310547,196.1300048828125,196.7400054931641,182.5807647705078
2016-10-18,1263300,196.6999969482422,196.759994506836,195.82000732421875,196.1999969482422,182.07958984375
2016-10-17,1323200,195.63999938964844,195.92999267578125,194.8099975585937,195.0500030517578,181.01235961914065
2016-10-14,1218800,196.6499938964844,197.1199951171875,195.6100006103516,195.6300048828125,181.55056762695312
2016-10-13,2407100,194.8300018310547,196.1100006103516,193.9199981689453,195.5800018310547,181.5042266845703
2016-10-12,1458700,196.1199951171875,196.7400054931641,195.58999633789065,196.2100067138672,182.0888519287109
2016-10-11,2643500,198.0,198.07000732421875,195.19000244140625,195.9600067138672,181.8568878173828
2016-10-10,1297400,197.4600067138672,198.9499969482422,197.4600067138672,198.3699951171875,184.09341430664065
2016-10-07,1795100,198.4199981689453,198.6000061035156,196.6499938964844,197.4600067138672,183.24888610839844
2016-10-06,1117400,197.7400054931641,198.33999633789065,197.1600036621093,198.19000244140625,183.92637634277344
2016-10-05,1126700,197.7700042724609,198.44000244140625,197.72000122070312,197.9600067138672,183.7129211425781
2016-10-04,2846600,198.25,198.47000122070312,196.47999572753903,197.13999938964844,182.951904296875
2016-10-03,2136000,198.17999267578125,198.3500061035156,197.4499969482422,198.0599975585937,183.8057403564453
2016-09-30,3147400,198.009994506836,199.33999633789065,197.75,198.69000244140625,184.390380859375
2016-09-29,2074600,198.7100067138672,199.1100006103516,196.5399932861328,197.1100006103516,182.9241180419922
2016-09-28,1419900,198.17999267578125,199.07000732421875,197.1300048828125,198.97999572753903,184.6595153808593
2016-09-27,1468000,196.52999877929688,198.009994506836,196.1600036621093,197.9100036621093,183.66650390625
2016-09-26,2451600,197.47000122070312,197.6000061035156,196.5,196.7100067138672,182.5529022216797
2016-09-23,1413400,198.97999572753903,199.1100006103516,198.22000122070312,198.2899932861328,184.01914978027344
2016-09-22,2215200,199.259994506836,199.7100067138672,198.97999572753903,199.3600006103516,185.01217651367188
2016-09-21,2238800,196.69000244140625,198.33999633789065,195.97999572753903,198.1699981689453,183.90782165527344
2016-09-20,1294100,196.8600006103516,197.02999877929688,195.92999267578125,195.97000122070312,181.8661499023437
2016-09-19,2061400,196.6300048828125,197.27999877929688,195.63999938964844,195.9499969482422,181.8475646972656
2016-09-16,1774100,196.0200042724609,196.19000244140625,195.1699981689453,195.88999938964844,181.79188537597656
2016-09-15,1874400,194.509994506836,197.07000732421875,194.3699951171875,196.6600036621093,182.5064849853516
2016-09-14,2967100,194.8300018310547,196.1199951171875,194.1199951171875,194.6600036621093,180.6504364013672
2016-09-13,3365300,196.25,196.509994506836,194.1199951171875,194.77999877929688,180.7618103027344
2016-09-12,2799900,194.8800048828125,198.9499969482422,194.8000030517578,198.47999572753903,183.3760528564453
2016-09-09,3435600,199.0800018310547,199.17999267578125,195.6699981689453,195.67999267578125,180.7891082763672
2016-09-08,2180400,200.6199951171875,200.9199981689453,200.19000244140625,200.5200042724609,185.2608184814453
2016-09-07,1455400,200.82000732421875,201.1499938964844,200.32000732421875,200.9900054931641,185.69503784179688
2016-09-06,1589600,200.69000244140625,201.0399932861328,199.9199981689453,201.0,185.7042999267578
2016-09-02,1555800,200.4100036621093,200.8300018310547,199.77999877929688,200.3699951171875,185.1221923828125
2016-09-01,2196100,199.5,199.7899932861328,198.2400054931641,199.47999572753903,184.2999420166016
2016-08-31,2343900,199.6999969482422,199.82000732421875,198.6499938964844,199.5200042724609,184.3368988037109
2016-08-30,1407400,200.27999877929688,200.57000732421875,199.4499969482422,200.009994506836,184.7896423339844
2016-08-29,1140700,199.52999877929688,200.6499938964844,199.4900054931641,200.38999938964844,185.14068603515625
2016-08-26,2890600,199.9600067138672,201.0500030517578,198.44000244140625,199.3800048828125,184.20758056640625
2016-08-25,1262600,199.47999572753903,200.2100067138672,199.3300018310547,199.759994506836,184.55865478515625
2016-08-24,1161300,200.77999877929688,200.8699951171875,199.4600067138672,199.9199981689453,184.7064819335937
2016-08-23,1214400,201.17999267578125,201.509994506836,200.8600006103516,200.88999938964844,185.6026763916016
2016-08-22,880300,200.3000030517578,200.75,199.8800048828125,200.5200042724609,185.2608184814453
2016-08-19,1190800,200.33999633789065,200.72000122070312,199.8099975585937,200.5399932861328,185.27926635742188
2016-08-18,5211200,200.3699951171875,200.8600006103516,200.25,200.82000732421875,185.5379943847656
2016-08-17,3157700,200.0500030517578,200.52999877929688,199.13999938964844,200.33999633789065,185.094482421875
2016-08-16,1731200,200.6100006103516,200.6600036621093,200.0,200.009994506836,184.7896423339844
2016-08-15,1051100,200.88999938964844,201.4100036621093,200.8500061035156,201.0500030517578,185.75048828125
2016-08-12,1718400,200.32000732421875,200.6999969482422,200.0399932861328,200.47000122070312,185.21456909179688
2016-08-11,1644700,200.3099975585937,200.88999938964844,200.0,200.6699981689453,185.39938354492188
2016-08-10,1222300,200.33999633789065,200.3999938964844,199.3300018310547,199.69000244140625,184.49395751953125
2016-08-09,1821100,200.19000244140625,200.72999572753903,199.8600006103516,200.1999969482422,184.9651641845703
2016-08-08,1441900,200.4100036621093,200.509994506836,199.7899932861328,200.07000732421875,184.8450469970703
2016-08-05,1818600,199.33999633789065,200.22000122070312,199.19000244140625,200.1699981689453,184.93739318847656
2016-08-04,1384700,198.5,198.8999938964844,198.0500030517578,198.57000732421875,183.45919799804688
2016-08-03,2057500,197.7400054931641,198.4199981689453,197.3999938964844,198.3800048828125,183.28366088867188
2016-08-02,4085800,198.7899932861328,198.94000244140625,196.8800048828125,197.8099975585937,182.7570343017578
2016-08-01,2111500,199.3300018310547,199.7100067138672,198.5800018310547,199.0500030517578,183.90264892578125
2016-07-29,1758600,198.6300048828125,199.6000061035156,198.32000732421875,199.27999877929688,184.1151733398437
2016-07-28,937200,198.4900054931641,199.2100067138672,197.97999572753903,198.92999267578125,183.79180908203125
2016-07-27,2120100,199.2899932861328,199.33999633789065,197.8500061035156,198.7100067138672,183.5885467529297
2016-07-26,1405300,198.6999969482422,199.25,197.97000122070312,198.83999633789065,183.7086181640625
2016-07-25,1172600,199.1000061035156,199.1699981689453,198.1699981689453,198.8500061035156,183.71792602539065
2016-07-22,1678900,198.6199951171875,199.3800048828125,198.3000030517578,199.3300018310547,184.161376953125
2016-07-21,4509800,199.07000732421875,199.32000732421875,197.97000122070312,198.4100036621093,183.3114013671875
2016-07-20,1096900,198.9199981689453,199.44000244140625,198.4100036621093,199.1600036621093,184.0043334960937
2016-07-19,1003200,198.1300048828125,198.38999938964844,197.8800048828125,198.3600006103516,183.26519775390625
2016-07-18,1155700,198.1499938964844,198.7400054931641,197.8999938964844,198.5800018310547,183.4684295654297
2016-07-15,2346500,198.92999267578125,198.92999267578125,197.5599975585937,198.009994506836,182.9418029785156
2016-07-14,3691100,198.5800018310547,198.8000030517578,197.88999938964844,198.3099975585937,183.218978881836
2016-07-13,2767300,197.69000244140625,197.69000244140625,196.69000244140625,197.1600036621093,182.156494140625
2016-07-12,2356700,196.83999633789065,197.5399932861328,196.58999633789065,197.22999572753903,182.2211456298828
2016-07-11,3590400,195.6199951171875,196.4100036621093,195.4100036621093,195.8500061035156,180.9462127685547
2016-07-08,2048200,193.6300048828125,195.3600006103516,193.4100036621093,195.1699981689453,180.3179168701172
2016-07-07,1704900,192.5599975585937,193.259994506836,191.44000244140625,192.25,177.6201171875
2016-07-06,2197800,190.7100067138672,192.4900054931641,189.97000122070312,192.3800048828125,177.74026489257812
2016-07-05,2233000,191.72999572753903,191.82000732421875,190.57000732421875,191.25,176.6962432861328
2016-07-01,2170900,192.08999633789065,193.1199951171875,192.07000732421875,192.6000061035156,177.94349670410156
2016-06-30,3822200,190.1300048828125,192.2400054931641,189.52999877929688,192.1999969482422,177.5739288330078
2016-06-29,4147800,187.9499969482422,189.8600006103516,187.8600006103516,189.63999938964844,175.208740234375
2016-06-28,4475900,184.8699951171875,186.44000244140625,184.52999877929688,186.42999267578125,172.24301147460938
2016-06-27,7717000,185.0599975585937,185.0599975585937,182.2700042724609,183.0500030517578,169.1202392578125
2016-06-24,10310500,187.0,189.82000732421875,186.0,186.33999633789065,172.1598358154297
2016-06-23,2582200,192.5200042724609,193.44000244140625,192.0,193.38999938964844,178.6733856201172
2016-06-22,2245900,191.4499969482422,192.2100067138672,190.77999877929688,190.9199981689453,176.391357421875
2016-06-21,1826500,191.1499938964844,191.6499938964844,190.6499938964844,191.2400054931641,176.68702697753906
2016-06-20,1192800,192.5599975585937,193.259994506836,191.5599975585937,191.6499938964844,176.18533325195312
2016-06-17,1701000,191.1000061035156,191.1000061035156,189.72999572753903,190.42999267578125,175.0637664794922
2016-06-16,2744400,189.6000061035156,191.3300018310547,188.57000732421875,191.13999938964844,175.7164764404297
2016-06-15,1590700,191.259994506836,191.9600067138672,190.3600006103516,190.5200042724609,175.14649963378906
2016-06-14,2051200,190.8300018310547,191.4499969482422,189.8000030517578,190.8000030517578,175.40391540527344
2016-06-13,2318200,192.02999877929688,192.97000122070312,191.1199951171875,191.22000122070312,175.7899932861328
2016-06-10,1932900,193.07000732421875,193.42999267578125,192.1199951171875,192.6699981689453,177.1230010986328
2016-06-09,1521600,194.0200042724609,194.69000244140625,193.75,194.5399932861328,178.84213256835938
2016-06-08,1041100,194.33999633789065,194.9499969482422,194.2100067138672,194.83999633789065,179.117919921875
2016-06-07,1551200,194.0500030517578,194.77999877929688,194.0200042724609,194.1999969482422,178.52957153320312
2016-06-06,1177600,193.2899932861328,194.2400054931641,193.1199951171875,193.8500061035156,178.2078094482422
2016-06-03,1897100,192.8500061035156,193.259994506836,191.58999633789065,192.9199981689453,177.35281372070312
2016-06-02,1601700,192.4499969482422,193.47999572753903,191.9199981689453,193.47999572753903,177.86766052246094
2016-06-01,2375500,191.8800048828125,193.0599975585937,191.6300048828125,192.8999938964844,177.33445739746094
2016-05-31,2821900,193.1600036621093,193.2700042724609,191.8800048828125,192.5399932861328,177.00352478027344
2016-05-27,988600,192.19000244140625,192.8300018310547,192.1600036621093,192.7700042724609,177.21495056152344
2016-05-26,1225300,192.13999938964844,192.3600006103516,191.67999267578125,192.0200042724609,176.5254669189453
2016-05-25,2006700,191.3800048828125,192.4199981689453,191.3600006103516,191.92999267578125,176.4427032470703
2016-05-24,1985400,189.1300048828125,191.009994506836,189.0800018310547,190.6300048828125,175.24761962890625
2016-05-23,1415400,188.47999572753903,188.77999877929688,188.0200042724609,188.2400054931641,173.0504913330078
2016-05-20,1588700,187.97000122070312,189.0500030517578,187.8999938964844,188.4900054931641,173.28028869628906
2016-05-19,1796000,187.1499938964844,187.58999633789065,185.97000122070312,187.32000732421875,172.20472717285156
2016-05-18,1942000,187.5,189.1999969482422,186.77999877929688,187.92999267578125,172.7654571533203
2016-05-17,3327100,189.3500061035156,189.6499938964844,187.3300018310547,187.9600067138672,172.7930908203125
2016-05-16,1075000,187.97999572753903,190.1600036621093,187.92999267578125,189.6300048828125,174.32830810546875
2016-05-13,1658700,189.1000061035156,189.7100067138672,187.4600067138672,187.759994506836,172.6092071533203
2016-05-12,1783200,190.13999938964844,190.2899932861328,188.3600006103516,189.509994506836,174.21803283691406
2016-05-11,2725500,190.7100067138672,191.07000732421875,189.38999938964844,189.3999938964844,174.1168670654297
2016-05-10,1021100,189.6100006103516,191.2100067138672,189.5399932861328,191.19000244140625,175.762451171875
2016-05-09,1569000,188.5500030517578,189.2700042724609,188.3600006103516,188.8500061035156,173.6112518310547
2016-05-06,1551400,187.2100067138672,188.72000122070312,187.0,188.6499938964844,173.42738342285156
2016-05-05,1611600,188.57000732421875,188.8999938964844,187.57000732421875,187.97000122070312,172.80227661132812
2016-05-04,2079600,187.9900054931641,188.77999877929688,187.47000122070312,187.9900054931641,172.82066345214844
2016-05-03,2351900,189.44000244140625,189.6600036621093,188.27999877929688,189.1000061035156,173.84107971191406
2016-05-02,1638900,189.8099975585937,190.9499969482422,189.33999633789065,190.72999572753903,175.3395538330078
2016-04-29,2785500,189.6199951171875,189.97999572753903,188.0500030517578,189.22000122070312,173.95143127441406
2016-04-28,1578800,191.22000122070312,192.3999938964844,189.8500061035156,190.3000030517578,174.94427490234375
2016-04-27,1971700,191.2100067138672,192.44000244140625,190.8000030517578,192.02999877929688,176.53465270996094
2016-04-26,1715300,191.72000122070312,192.1600036621093,191.13999938964844,191.6300048828125,176.1669921875
2016-04-25,2368000,191.07000732421875,191.3600006103516,190.3500061035156,191.3500061035156,175.90956115722656
2016-04-22,1863900,191.3000030517578,191.94000244140625,190.69000244140625,191.6600036621093,176.1945343017578
2016-04-21,1814700,192.6999969482422,192.82000732421875,191.3699951171875,191.6100006103516,176.14852905273438
2016-04-20,1636800,192.6000061035156,193.42999267578125,192.0500030517578,192.67999267578125,177.13218688964844
2016-04-19,1633300,192.3600006103516,192.77999877929688,191.63999938964844,192.5200042724609,176.98512268066406
2016-04-18,2345300,189.9900054931641,191.94000244140625,189.8500061035156,191.94000244140625,176.45191955566406
2016-04-15,2059700,190.8000030517578,190.8500061035156,190.22000122070312,190.5599975585937,175.1833038330078
2016-04-14,3214800,190.83999633789065,191.3099975585937,190.4100036621093,190.7700042724609,175.3763427734375
2016-04-13,1972900,189.8800048828125,190.8500061035156,189.7100067138672,190.7899932861328,175.39474487304688
2016-04-12,1590700,187.2899932861328,189.17999267578125,186.8300018310547,188.8999938964844,173.65725708007812
2016-04-11,1355300,188.259994506836,188.9900054931641,187.02999877929688,187.0800018310547,171.9840850830078
2016-04-08,2043800,188.3099975585937,188.7700042724609,186.9900054931641,187.57000732421875,172.43455505371094
2016-04-07,2635300,188.1699981689453,188.5,186.259994506836,187.0599975585937,171.96572875976562
2016-04-06,1860800,187.38999938964844,189.3800048828125,187.08999633789065,189.2899932861328,174.01577758789062
2016-04-05,1737500,187.7400054931641,188.2100067138672,187.0,187.25,172.14035034179688
2016-04-04,1259500,189.7400054931641,189.8999938964844,188.8300018310547,189.1699981689453,173.90542602539062
2016-04-01,2971800,187.3999938964844,189.9600067138672,187.1000061035156,189.7700042724609,174.45703125
2016-03-31,3007800,188.8500061035156,189.2899932861328,188.32000732421875,188.5599975585937,173.34463500976562
2016-03-30,1908400,189.1699981689453,189.72000122070312,188.5800018310547,189.009994506836,173.75836181640625
2016-03-29,1604900,185.9900054931641,188.22000122070312,185.6300048828125,188.22000122070312,173.03211975097656
2016-03-28,1271200,186.759994506836,186.94000244140625,185.9199981689453,186.42999267578125,171.3865203857422
2016-03-24,1874800,185.25,186.32000732421875,185.009994506836,186.3000030517578,171.2670440673828
2016-03-23,1633300,187.17999267578125,187.3600006103516,186.17999267578125,186.42999267578125,171.3865203857422
2016-03-22,1521600,186.88999938964844,188.2100067138672,186.7100067138672,187.6300048828125,172.48973083496094
2016-03-21,1535400,187.17999267578125,187.94000244140625,186.9100036621093,187.72999572753903,172.58160400390625
2016-03-18,2623400,188.3500061035156,188.7899932861328,187.9100036621093,188.4499969482422,172.31871032714844
2016-03-17,1937300,186.4199981689453,188.2400054931641,186.0,187.75,171.6786346435547
2016-03-16,2700700,184.8800048828125,186.92999267578125,184.8600006103516,186.57000732421875,170.59962463378906
2016-03-15,1325300,184.6999969482422,185.4600067138672,184.4199981689453,185.4600067138672,169.5846710205078
2016-03-14,1412800,185.3999938964844,186.1999969482422,185.07000732421875,185.6999969482422,169.80410766601562
2016-03-11,2231000,184.57000732421875,186.009994506836,184.4600067138672,185.97999572753903,170.0601348876953
2016-03-10,2090500,183.3800048828125,184.38999938964844,181.02999877929688,183.009994506836,167.34437561035156
2016-03-09,1641600,182.8500061035156,183.22000122070312,182.009994506836,182.9100036621093,167.25291442871094
2016-03-08,3385400,182.8300018310547,183.3300018310547,181.77999877929688,181.9100036621093,166.33851623535156
2016-03-07,3449900,182.8500061035156,184.38999938964844,182.75,183.97999572753903,168.2313232421875
2016-03-04,2821000,183.4499969482422,184.6600036621093,182.5500030517578,183.77999877929688,168.04849243164062
2016-03-03,3150400,182.2700042724609,183.22999572753903,181.6999969482422,183.19000244140625,167.50897216796875
2016-03-02,3839200,181.3600006103516,182.5399932861328,180.9100036621093,182.5200042724609,166.8963165283203
2016-03-01,3041400,178.83999633789062,181.75,178.3300018310547,181.75,166.19223022460938
2016-02-29,3128400,178.94000244140625,179.9499969482422,177.3800048828125,177.3800048828125,162.19630432128906
2016-02-26,2560800,180.1999969482422,180.3600006103516,178.74000549316406,178.97999572753906,163.6593475341797
2016-02-25,2546000,177.6999969482422,179.30999755859375,176.8300018310547,179.30999755859375,163.9611053466797
2016-02-24,2599800,174.7899932861328,177.4499969482422,173.60000610351562,177.17999267578125,162.013427734375
2016-02-23,2076000,177.9199981689453,178.19000244140625,176.22000122070312,176.35000610351562,161.25450134277344
2016-02-22,2603100,177.77999877929688,178.75,177.7100067138672,178.58999633789062,163.30271911621094
2016-02-19,1136900,175.27999877929688,176.1999969482422,174.64999389648438,176.07000732421875,160.99847412109375
2016-02-18,1646000,177.1999969482422,177.22000122070312,175.8000030517578,176.11000061035156,161.03497314453125
2016-02-17,2265400,175.32000732421875,177.25,175.1199951171875,176.86000061035156,161.72080993652344
2016-02-16,2361000,173.1999969482422,174.00999450683594,172.0500030517578,174.00999450683594,159.11477661132812
2016-02-12,1800300,169.5399932861328,171.13999938964844,168.6999969482422,171.13999938964844,156.490478515625
2016-02-11,3439200,167.25999450683594,168.72000122070312,166.0500030517578,167.6999969482422,153.3448944091797
2016-02-10,1953600,170.92999267578125,172.64999389648438,169.72000122070312,169.8800048828125,155.33827209472656
2016-02-09,2360700,168.17999267578125,171.3699951171875,167.97000122070312,169.99000549316406,155.43890380859375
2016-02-08,3402000,170.2899932861328,170.6199951171875,167.6199951171875,169.94000244140625,155.39317321777344
2016-02-05,2371900,175.0399932861328,175.19000244140625,171.64999389648438,172.30999755859375,157.56031799316406
2016-02-04,3562200,174.9499969482422,176.6999969482422,174.22999572753906,175.61000061035156,160.57778930664062
2016-02-03,3871000,175.47000122070312,175.80999755859375,171.57000732421875,175.38999938964844,160.37667846679688
2016-02-02,5101200,175.86000061035156,176.08999633789062,173.8000030517578,174.3699951171875,159.4439697265625
2016-02-01,3923200,176.61000061035156,178.38999938964844,175.91000366210938,177.58999633789062,162.38833618164062
2016-01-29,4453100,174.33999633789062,177.75,174.0800018310547,177.75,162.53465270996094
2016-01-28,2616400,174.1300048828125,174.35000610351562,171.64999389648438,173.36000061035156,158.52041625976562
2016-01-27,3543000,173.88999938964844,175.6199951171875,171.5,172.4199981689453,157.660888671875
2016-01-26,2263700,172.85000610351562,174.66000366210938,172.38999938964844,174.39999389648438,159.47140502929688
2016-01-25,2756400,174.10000610351562,174.3300018310547,171.8300018310547,172.07000732421875,157.34083557128906
2016-01-22,2611700,174.02999877929688,174.86000061035156,173.17999267578125,174.66000366210938,159.7091522216797
2016-01-21,3004600,170.7899932861328,173.13999938964844,169.3300018310547,171.14999389648438,156.49957275390625
2016-01-20,8577600,169.58999633789062,171.8800048828125,165.9600067138672,170.32000732421875,155.74063110351562
2016-01-19,5863300,174.1999969482422,174.2899932861328,170.72000122070312,172.33999633789062,157.58770751953125
2016-01-15,8087300,171.1999969482422,173.05999755859375,170.10000610351562,172.14999389648438,157.41400146484375
2016-01-14,5081400,173.7899932861328,177.17999267578125,172.05999755859375,175.9199981689453,160.86129760742188
2016-01-13,4125700,178.42999267578125,178.63999938964844,172.72000122070312,173.11000061035156,158.29180908203125
2016-01-12,2998800,177.75,178.36000061035156,175.25999450683594,177.4499969482422,162.26031494140625
2016-01-11,4493300,177.0399932861328,177.32000732421875,174.05999755859375,175.99000549316406,160.92530822753906
2016-01-08,7357300,178.97000122070312,179.52999877929688,175.64999389648438,175.97000122070312,160.906982421875
2016-01-07,4952500,179.14999389648438,181.0,177.5,177.86000061035156,162.63522338867188
2016-01-06,2755100,181.92999267578125,183.3800048828125,181.19000244140625,182.3000030517578,166.6951446533203
2016-01-05,2882500,184.57000732421875,185.1199951171875,183.42999267578125,184.63999938964844,168.83486938476562
2016-01-04,4193500,183.7700042724609,184.32000732421875,182.0800018310547,184.3099975585937,168.5331268310547
2015-12-31,2395200,188.1199951171875,188.759994506836,186.92999267578125,186.92999267578125,170.9287872314453
2015-12-30,2535800,189.97000122070312,189.9900054931641,188.6699981689453,188.8000030517578,172.63876342773438
2015-12-29,1757100,189.42999267578125,190.509994506836,189.33999633789065,190.1999969482422,173.9188690185547
2015-12-28,2668300,187.8500061035156,188.17999267578125,187.0,188.1000061035156,171.99867248535156
2015-12-24,1170800,188.69000244140625,189.1699981689453,188.33999633789065,188.509994506836,172.37356567382812
2015-12-23,2275500,187.75,188.94000244140625,187.57000732421875,188.83999633789065,172.67532348632812
2015-12-22,2423300,185.8500061035156,186.88999938964844,184.8000030517578,186.6000061035156,170.62704467773438
2015-12-21,2168400,184.7400054931641,185.07000732421875,183.47000122070312,184.92999267578125,169.10000610351562
2015-12-18,4531400,186.9499969482422,187.0800018310547,184.3999938964844,184.3999938964844,167.61685180664062
2015-12-17,3096000,191.13999938964844,191.1600036621093,187.82000732421875,187.88999938964844,170.78924560546875
2015-12-16,6361700,189.27999877929688,191.0800018310547,187.6999969482422,190.6699981689453,173.31619262695312
2015-12-15,3799300,187.75,188.9600067138672,187.52999877929688,188.02999877929688,170.91648864746094
2015-12-14,2722600,185.32000732421875,186.08999633789065,183.3099975585937,186.08999633789065,169.15304565429688
2015-12-11,3084400,186.44000244140625,187.1499938964844,184.75,184.97999572753903,168.14407348632812
2015-12-10,4083800,188.5,190.17999267578125,188.1000061035156,188.7400054931641,171.5618896484375
2015-12-09,4500300,189.1199951171875,191.32000732421875,187.1999969482422,188.3099975585937,171.1709747314453
2015-12-08,1721700,189.25,190.72000122070312,188.6699981689453,189.72999572753903,172.4617462158203
2015-12-07,1752800,191.8800048828125,191.8800048828125,189.97999572753903,190.9499969482422,173.57073974609375
2015-12-04,2900700,188.9900054931641,192.5200042724609,188.83999633789065,192.1600036621093,174.6706085205078
2015-12-03,2724400,191.5599975585937,191.75,187.72999572753903,188.4600067138672,171.30735778808594
2015-12-02,1999600,193.17999267578125,193.4499969482422,190.9199981689453,191.17999267578125,173.77980041503906
2015-12-01,1812900,192.0500030517578,193.3000030517578,191.77999877929688,193.22000122070312,175.63409423828125
2015-11-30,1551000,192.4499969482422,192.47000122070312,191.2400054931641,191.3699951171875,173.95248413085938
2015-11-27,894500,192.0800018310547,192.3800048828125,191.5,192.1499938964844,174.6614990234375
2015-11-25,758700,192.1499938964844,192.3099975585937,191.6699981689453,191.9600067138672,174.4888153076172
2015-11-24,1572000,190.6300048828125,192.3800048828125,190.17999267578125,192.0200042724609,174.54335021972656
2015-11-23,1308100,191.88999938964844,192.5399932861328,191.1999969482422,191.7100067138672,174.2615509033203
2015-11-20,1317600,192.009994506836,192.6600036621093,191.5,191.92999267578125,174.46151733398438
2015-11-19,2154800,191.3000030517578,191.67999267578125,190.8999938964844,191.22000122070312,173.81617736816406
2015-11-18,2858600,188.9100036621093,191.509994506836,188.88999938964844,191.32000732421875,173.90701293945312
2015-11-17,1879900,188.8600006103516,189.7899932861328,187.8300018310547,188.2899932861328,171.15280151367188
2015-11-16,1687100,185.5,188.5500030517578,185.3600006103516,188.5200042724609,171.36187744140625
2015-11-13,3224000,187.3500061035156,187.6199951171875,185.5800018310547,185.6699981689453,168.7712860107422
2015-11-12,2454900,189.3600006103516,189.8099975585937,187.77999877929688,187.83999633789065,170.7437744140625
2015-11-11,1114700,191.47999572753903,191.5500030517578,190.38999938964844,190.38999938964844,173.06167602539062
2015-11-10,1257500,190.259994506836,191.25,189.9100036621093,191.1199951171875,173.72525024414062
2015-11-09,2127800,191.88999938964844,192.009994506836,189.75,190.759994506836,173.39796447753906
2015-11-06,2172600,192.259994506836,192.8300018310547,191.1199951171875,192.5599975585937,175.0342254638672
2015-11-05,2185100,192.9900054931641,193.44000244140625,191.7100067138672,192.63999938964844,175.1068878173828
2015-11-04,1786700,193.7700042724609,193.8999938964844,192.27999877929688,192.8800048828125,175.32508850097656
2015-11-03,3920400,192.5399932861328,194.0599975585937,192.27999877929688,193.42999267578125,175.82501220703125
2015-11-02,2403500,190.97999572753903,193.08999633789065,190.8500061035156,192.82000732421875,175.27053833007812
2015-10-30,2011600,191.82000732421875,192.0,190.5599975585937,190.5599975585937,173.21621704101562
2015-10-29,1779000,191.0399932861328,191.8500061035156,190.88999938964844,191.52999877929688,174.09791564941406
2015-10-28,2251900,189.83999633789065,191.6000061035156,189.0599975585937,191.6000061035156,174.1615753173828
2015-10-27,1442400,189.0800018310547,189.759994506836,188.6499938964844,189.3999938964844,172.16175842285156
2015-10-26,1150500,190.1100006103516,190.1199951171875,189.38999938964844,189.7700042724609,172.4981231689453
2015-10-23,1624300,190.0,190.6300048828125,189.13999938964844,190.22000122070312,172.9071807861328
2015-10-22,1498300,186.0200042724609,188.3800048828125,185.97000122070312,188.1699981689453,171.0437469482422
2015-10-21,1556900,186.7899932861328,186.8099975585937,184.8600006103516,184.97000122070312,168.13497924804688
2015-10-20,1151200,186.0200042724609,186.8699951171875,185.6999969482422,186.17999267578125,169.23483276367188
2015-10-19,768900,185.6600036621093,186.42999267578125,185.3099975585937,186.4199981689453,169.45301818847656
2015-10-16,1241200,185.9199981689453,186.33999633789065,185.1199951171875,186.1999969482422,169.25306701660156
2015-10-15,2523100,183.3999938964844,185.4900054931641,183.0200042724609,185.4499969482422,168.5712890625
2015-10-14,1184100,183.4499969482422,184.1300048828125,182.38999938964844,182.7100067138672,166.08070373535156
2015-10-13,1022300,183.97999572753903,185.3099975585937,183.38999938964844,183.57000732421875,166.86239624023438
2015-10-12,885100,184.67999267578125,184.92999267578125,184.17999267578125,184.8000030517578,167.98046875
2015-10-09,1651000,184.6600036621093,185.0800018310547,183.9100036621093,184.5800018310547,167.78050231933594
2015-10-08,3109600,182.44000244140625,184.77999877929688,182.0800018310547,184.47999572753903,167.68959045410156
2015-10-07,1693800,182.3999938964844,183.19000244140625,181.0500030517578,182.8699951171875,166.22613525390625
2015-10-06,1325400,181.8800048828125,182.4100036621093,180.58999633789065,181.3500061035156,164.84445190429688
2015-10-05,2049100,180.13999938964844,182.17999267578125,180.0,181.9600067138672,165.39892578125
2015-10-02,2307200,174.0,178.75,173.35000610351562,178.75,162.48110961914062
2015-10-01,3948400,175.97000122070312,176.42999267578125,174.0,176.1999969482422,160.16314697265625
2015-09-30,4123600,174.55999755859375,175.83999633789062,173.6699981689453,175.7100067138672,159.71778869628906
2015-09-29,3219500,172.6699981689453,173.9199981689453,171.36000061035156,172.39999389648438,156.7090606689453
2015-09-28,3732900,175.86000061035156,175.8699951171875,172.02000427246094,172.30999755859375,156.6272430419922
2015-09-25,3436300,178.47999572753906,178.7100067138672,175.8300018310547,176.75999450683594,160.67221069335938
2015-09-24,2562400,176.0500030517578,177.30999755859375,174.69000244140625,176.8800048828125,160.78126525878906
2015-09-23,1670300,177.99000549316406,178.4499969482422,176.85000610351562,177.42999267578125,161.28126525878906
2015-09-22,2469500,177.8000030517578,178.25,176.5399932861328,177.75,161.57212829589844
2015-09-21,1467600,180.1499938964844,181.1999969482422,178.94000244140625,180.10000610351562,163.70826721191406
2015-09-18,3205200,180.4100036621093,182.0399932861328,179.69000244140625,180.1300048828125,162.86924743652344
2015-09-17,3106200,183.3999938964844,185.9900054931641,182.7400054931641,183.08999633789065,165.54562377929688
2015-09-16,2098900,182.33999633789065,183.72000122070312,181.9100036621093,183.57000732421875,165.97962951660156
2015-09-15,1641500,180.22000122070312,182.4199981689453,179.77000427246094,181.97999572753903,164.54197692871094
2015-09-14,905300,180.5800018310547,180.5800018310547,179.17999267578125,179.63999938964844,162.4262237548828
2015-09-11,2185000,179.08999633789062,180.4199981689453,178.3300018310547,180.32000732421875,163.04103088378906
2015-09-10,1774400,178.25,180.77999877929688,178.07000732421875,179.57000732421875,162.3629150390625
2015-09-09,2125500,182.8000030517578,182.8500061035156,178.1699981689453,178.57000732421875,161.45875549316406
2015-09-08,2248500,179.6699981689453,181.1499938964844,178.9199981689453,181.009994506836,163.66490173339844
2015-09-04,2317700,176.8800048828125,177.69000244140625,175.63999938964844,176.49000549316406,159.57801818847656
2015-09-03,2420200,179.9600067138672,181.5399932861328,178.7100067138672,179.27000427246094,162.09165954589844
2015-09-02,2424000,178.47999572753906,179.1300048828125,176.39999389648438,179.1199951171875,161.95602416992188
2015-09-01,8531800,177.11000061035156,178.5,174.8300018310547,175.5800018310547,158.75521850585938
2015-08-31,1923000,181.67999267578125,182.5399932861328,180.6000061035156,181.1100006103516,163.75531005859375
2015-08-28,2945000,181.97000122070312,183.19000244140625,181.42999267578125,182.72000122070312,165.21107482910156
2015-08-27,7168800,180.8000030517578,182.8000030517578,178.94000244140625,182.72000122070312,165.21107482910156
2015-08-26,7086100,176.22999572753906,178.50999450683594,172.67999267578125,178.36000061035156,161.26885986328125
2015-08-25,8132200,179.16000366210938,179.8000030517578,171.3699951171875,171.5500030517578,155.1114044189453
2015-08-24,12325000,172.0,179.5399932861328,168.0800018310547,173.66000366210938,157.01919555664062
2015-08-21,6145900,185.0800018310547,186.02999877929688,181.0399932861328,181.0399932861328,163.6920623779297
2015-08-20,4195700,189.3600006103516,189.92999267578125,186.9499969482422,186.97000122070312,169.05381774902344
2015-08-19,1771900,191.77999877929688,192.5500030517578,190.1199951171875,190.97999572753903,172.67955017089844
2015-08-18,1023800,192.83999633789065,193.1600036621093,192.27999877929688,192.5,174.05392456054688
2015-08-17,1926300,191.4199981689453,193.08999633789065,190.8600006103516,193.08999633789065,174.5873565673828
2015-08-14,742500,191.1199951171875,192.0800018310547,190.97999572753903,192.0200042724609,173.61990356445312
2015-08-13,1155900,191.4199981689453,192.1199951171875,190.7700042724609,191.27999877929688,172.95079040527344
2015-08-12,3758700,189.8800048828125,191.759994506836,188.3000030517578,191.4900054931641,173.14068603515625
2015-08-11,4996300,191.63999938964844,192.0399932861328,190.5,191.32000732421875,172.98695373535156
2015-08-10,1346700,191.8999938964844,193.1499938964844,191.8999938964844,193.08999633789065,174.5873565673828
2015-08-07,1854100,190.8800048828125,190.9900054931641,189.69000244140625,190.6699981689453,172.3992462158203
2015-08-06,1321200,192.7700042724609,192.92999267578125,190.38999938964844,191.1699981689453,172.85134887695312
2015-08-05,1369900,193.0399932861328,193.75,192.3099975585937,192.63999938964844,174.18048095703125
2015-08-04,1601700,192.3500061035156,192.759994506836,191.4600067138672,191.97000122070312,173.57470703125
2015-08-03,3081700,193.0,193.009994506836,191.3300018310547,192.3500061035156,173.9182586669922
2015-07-31,1437200,193.9199981689453,193.9199981689453,192.7100067138672,192.9499969482422,174.4607696533203
2015-07-30,924400,192.7700042724609,193.47999572753903,192.0200042724609,193.27999877929688,174.7591552734375
2015-07-29,2471200,192.07000732421875,193.5,191.9100036621093,193.25,174.7320098876953
2015-07-28,931300,190.58999633789065,192.1000061035156,189.6300048828125,191.88999938964844,173.50233459472656
2015-07-27,1745600,189.77999877929688,190.32000732421875,189.1499938964844,189.58999633789065,171.4227294921875
2015-07-24,1589100,192.8600006103516,192.88999938964844,190.3600006103516,190.6699981689453,172.3992462158203
2015-07-23,899300,194.0,194.02999877929688,192.33999633789065,192.67999267578125,174.2166290283203
2015-07-22,1193800,193.3800048828125,194.1600036621093,193.3800048828125,193.7899932861328,175.2202911376953
2015-07-21,772400,194.82000732421875,195.0500030517578,193.8600006103516,194.1699981689453,175.5638427734375
2015-07-20,1103500,195.08999633789065,195.4600067138672,194.6000061035156,194.94000244140625,176.2600860595703
2015-07-17,872100,194.67999267578125,194.9199981689453,194.2400054931641,194.8500061035156,176.1787109375
2015-07-16,949500,194.3099975585937,194.6699981689453,194.0500030517578,194.6199951171875,175.97073364257812
2015-07-15,1174800,193.2899932861328,193.72999572753903,192.6199951171875,193.13999938964844,174.632568359375
2015-07-14,1128900,192.3699951171875,193.52999877929688,192.2700042724609,193.22000122070312,174.7049102783203
2015-07-13,1026100,191.58999633789065,192.47999572753903,191.5800018310547,192.3699951171875,173.9363555908203
2015-07-10,1648600,190.17999267578125,190.7100067138672,189.3500061035156,190.2400054931641,172.01043701171875
2015-07-09,2224900,189.8999938964844,190.1300048828125,187.8300018310547,187.8500061035156,169.84947204589844
2015-07-08,1874000,189.3600006103516,189.58999633789065,187.3099975585937,187.509994506836,169.5420379638672
2015-07-07,3507500,189.8600006103516,190.8999938964844,187.19000244140625,190.75,172.4715576171875
2015-07-06,1741100,188.72000122070312,190.3999938964844,188.47999572753903,189.5800018310547,171.4137420654297
2015-07-02,3087100,190.8500061035156,191.0,189.67999267578125,190.1300048828125,171.91102600097656
2015-07-01,2782300,190.6499938964844,190.75,189.4499969482422,190.2700042724609,172.03758239746094
2015-06-30,2679400,190.17999267578125,190.17999267578125,188.2400054931641,188.83999633789065,170.74461364746094
2015-06-29,2746800,190.77999877929688,191.42999267578125,188.259994506836,188.3500061035156,170.30152893066406
2015-06-26,1631900,192.82000732421875,193.07000732421875,191.8000030517578,192.4199981689453,173.9815673828125
2015-06-25,2287600,193.509994506836,193.69000244140625,192.3600006103516,192.4199981689453,173.9815673828125
2015-06-24,2160600,194.17999267578125,194.5200042724609,192.9900054931641,193.0200042724609,174.5240478515625
2015-06-23,1727200,194.47999572753903,194.759994506836,194.0,194.4100036621093,175.78086853027344
2015-06-22,1027000,194.3699951171875,194.9199981689453,194.0500030517578,194.2700042724609,175.654296875
2015-06-19,691400,194.8000030517578,194.8500061035156,193.8500061035156,193.8500061035156,174.45895385742188
2015-06-18,1041600,193.6100006103516,195.52999877929688,193.6000061035156,194.97999572753903,175.4759521484375
2015-06-17,1170600,193.0599975585937,193.69000244140625,191.9499969482422,193.07000732421875,173.75698852539062
2015-06-16,819800,191.5,192.8099975585937,191.33999633789065,192.7400054931641,173.4600067138672
2015-06-15,1392600,191.22000122070312,191.97000122070312,190.47000122070312,191.6199951171875,172.45204162597656
2015-06-12,2147700,193.009994506836,193.22000122070312,192.2100067138672,192.509994506836,173.2530059814453
2015-06-11,724700,193.9499969482422,194.3699951171875,193.6300048828125,193.92999267578125,174.5309600830078
2015-06-10,1247700,191.9600067138672,193.77999877929688,191.8800048828125,193.3300018310547,173.990966796875
2015-06-09,1466100,191.1000061035156,191.6499938964844,190.3699951171875,191.0599975585937,171.94802856445312
2015-06-08,1130100,192.1699981689453,192.32000732421875,191.0200042724609,191.1100006103516,171.9930877685547
2015-06-05,1567800,192.47999572753903,193.0200042724609,191.5800018310547,192.3000030517578,173.06402587890625
2015-06-04,1383400,193.5200042724609,194.1300048828125,192.27999877929688,192.69000244140625,173.41500854492188
2015-06-03,1213800,194.3099975585937,194.92999267578125,193.7400054931641,194.2700042724609,174.83692932128906
2015-06-02,1094400,193.42999267578125,194.5,192.75,193.7400054931641,174.3599853515625
2015-06-01,1157400,194.22999572753903,194.63999938964844,193.08999633789065,193.94000244140625,174.53997802734375
2015-05-29,1530900,194.6699981689453,194.72000122070312,193.25,193.4900054931641,174.13497924804688
2015-05-28,1114500,194.6600036621093,194.8699951171875,194.0,194.759994506836,175.2779083251953
2015-05-27,1420100,193.6600036621093,195.2400054931641,193.3000030517578,194.94000244140625,175.43995666503906
2015-05-26,1235300,194.72999572753903,194.7700042724609,192.6999969482422,193.1600036621093,173.83799743652344
2015-05-22,831600,195.3099975585937,195.75,195.19000244140625,195.259994506836,175.72793579101562
2015-05-21,756200,195.0500030517578,195.92999267578125,194.8300018310547,195.69000244140625,176.11489868164062
2015-05-20,3401300,195.3699951171875,195.9499969482422,194.8000030517578,195.1000061035156,175.5839385986328
2015-05-19,980400,195.44000244140625,195.7700042724609,194.9600067138672,195.22999572753903,175.700927734375
2015-05-18,984500,194.6300048828125,195.6199951171875,194.47999572753903,195.3300018310547,175.79092407226562
2015-05-15,719000,194.67999267578125,194.8800048828125,194.22000122070312,194.72999572753903,175.2509307861328
2015-05-14,902300,193.63999938964844,194.6000061035156,193.3300018310547,194.52999877929688,175.07090759277344
2015-05-13,589000,192.9600067138672,193.6100006103516,192.259994506836,192.5200042724609,173.2620086669922
2015-05-12,1852700,192.1499938964844,193.07000732421875,191.22999572753903,192.4600067138672,173.2080078125
2015-05-11,1090100,193.92999267578125,194.1999969482422,192.9600067138672,193.0200042724609,173.71200561523438
2015-05-08,1322900,193.3000030517578,194.17999267578125,193.22999572753903,193.9499969482422,174.54898071289062
2015-05-07,1320700,190.58999633789065,191.8999938964844,190.2400054931641,191.44000244140625,172.29006958007812
2015-05-06,1588100,192.08999633789065,192.38999938964844,189.52999877929688,190.6699981689453,171.59710693359375
2015-05-05,1138300,193.3999938964844,193.8000030517578,191.3300018310547,191.44000244140625,172.29006958007812
2015-05-04,1060000,193.63999938964844,194.3099975585937,193.5,193.6999969482422,174.323974609375
2015-05-01,1921200,191.9600067138672,193.17999267578125,191.8500061035156,193.1000061035156,173.7839813232422
2015-04-30,2506100,192.3999938964844,192.8000030517578,190.32000732421875,191.1000061035156,171.9840545654297
2015-04-29,1408900,192.8099975585937,193.6600036621093,192.13999938964844,193.0200042724609,173.71200561523438
2015-04-28,1103800,193.1699981689453,193.8500061035156,191.94000244140625,193.8099975585937,174.42295837402344
2015-04-27,898200,194.6300048828125,194.7400054931641,193.0,193.2100067138672,173.8829803466797
2015-04-24,978300,194.0200042724609,194.2899932861328,193.5200042724609,193.97999572753903,174.57595825195312
2015-04-23,956400,192.6499938964844,194.259994506836,192.5,193.58999633789065,174.22500610351562
2015-04-22,1125400,192.4900054931641,193.27999877929688,191.5,193.08999633789065,173.7749786376953
2015-04-21,1089500,193.1100006103516,193.259994506836,191.8000030517578,192.13999938964844,172.92002868652344
2015-04-20,1430300,191.6699981689453,192.6999969482422,191.5500030517578,192.3300018310547,173.09100341796875
2015-04-17,2059300,191.52999877929688,191.7700042724609,189.75,190.58999633789065,171.52503967285156
2015-04-16,823300,192.5500030517578,193.3699951171875,192.3000030517578,192.8300018310547,173.54100036621094
2015-04-15,934900,192.5399932861328,193.4199981689453,192.4499969482422,192.8999938964844,173.60400390625
2015-04-14,2647800,191.4199981689453,192.22000122070312,190.7700042724609,192.0200042724609,172.81199645996094
2015-04-13,1227800,192.3600006103516,193.0399932861328,191.6000061035156,191.6699981689453,172.4970245361328
2015-04-10,1056900,191.7400054931641,192.57000732421875,191.5399932861328,192.5399932861328,173.280029296875
2015-04-09,794800,190.4499969482422,191.7100067138672,189.9600067138672,191.4900054931641,172.33502197265625
2015-04-08,1412100,190.2400054931641,191.0599975585937,189.8099975585937,190.6600036621093,171.5880584716797
2015-04-07,1372300,190.47999572753903,191.3300018310547,189.97000122070312,189.97000122070312,170.96705627441406
2015-04-06,1242500,188.22999572753903,191.0399932861328,188.08999633789065,190.47999572753903,171.42605590820312
2015-04-02,1803500,188.47000122070312,189.69000244140625,188.2700042724609,189.1499938964844,170.22914123535156
2015-04-01,3379900,189.1699981689453,189.1699981689453,187.47000122070312,188.58999633789065,169.72512817382812
2015-03-31,2765200,189.97999572753903,191.77999877929688,189.1699981689453,189.1999969482422,170.2740936279297
2015-03-30,1414700,189.75,191.19000244140625,189.72000122070312,190.8800048828125,171.7860870361328
2015-03-27,1837000,188.0399932861328,188.77999877929688,187.8300018310547,188.52999877929688,169.671142578125
2015-03-26,1906200,187.8800048828125,189.1499938964844,187.1499938964844,188.13999938964844,169.32015991210938
2015-03-25,1216700,191.63999938964844,191.8699951171875,188.57000732421875,188.6100006103516,169.7431182861328
2015-03-24,1587700,192.3800048828125,192.8500061035156,191.3300018310547,191.3999938964844,172.25399780273438
2015-03-23,707100,192.8500061035156,193.4900054931641,192.4900054931641,192.5200042724609,173.2620086669922
2015-03-20,1350100,193.19000244140625,194.38999938964844,193.1300048828125,193.8500061035156,173.57339477539062
2015-03-19,1372000,192.5599975585937,192.8500061035156,191.75,192.1100006103516,172.0154266357422
2015-03-18,2287400,190.1699981689453,193.759994506836,189.4900054931641,193.0,172.81231689453125
2015-03-17,1460900,190.47999572753903,191.1300048828125,189.8300018310547,190.72999572753903,170.77975463867188
2015-03-16,1054700,189.58999633789065,191.3800048828125,189.5500030517578,191.3800048828125,171.36175537109375
2015-03-13,1792200,189.67999267578125,189.7899932861328,187.6199951171875,188.8000030517578,169.05160522460938
2015-03-12,2646900,188.2100067138672,190.0,188.1999969482422,189.9600067138672,170.0902862548828
2015-03-11,1857500,188.259994506836,188.47000122070312,187.47000122070312,187.5399932861328,167.92343139648438
2015-03-10,2390500,189.57000732421875,189.6300048828125,187.97000122070312,187.97999572753903,168.3173828125
2015-03-09,1132000,190.5200042724609,191.47000122070312,190.4199981689453,191.1199951171875,171.12893676757812
2015-03-06,1815600,192.0,192.5500030517578,189.94000244140625,190.3099975585937,170.4036407470703
2015-03-05,1135800,193.1499938964844,193.3300018310547,192.47999572753903,193.0399932861328,172.8480987548828
2015-03-04,1497500,193.0,193.0500030517578,191.72999572753903,192.8300018310547,172.66009521484375
2015-03-03,1388100,193.9600067138672,194.0200042724609,192.69000244140625,193.63999938964844,173.38531494140625
2015-03-02,1016600,193.3099975585937,194.47000122070312,193.3000030517578,194.47000122070312,174.12852478027344
2015-02-27,966600,193.7700042724609,194.0500030517578,193.19000244140625,193.1999969482422,172.9914093017578
2015-02-26,994200,193.9900054931641,194.1499938964844,193.2100067138672,193.8699951171875,173.59127807617188
2015-02-25,1983600,194.13999938964844,194.6499938964844,193.7100067138672,194.08999633789065,173.78826904296875
2015-02-24,1244200,193.69000244140625,194.4900054931641,193.42999267578125,194.3000030517578,173.97633361816406
2015-02-23,1497700,193.4900054931641,193.72999572753903,193.02999877929688,193.72999572753903,173.46591186523438
2015-02-20,1374000,192.1300048828125,193.82000732421875,191.4499969482422,193.77999877929688,173.51071166992188
2015-02-19,1017600,192.08999633789065,192.97000122070312,191.88999938964844,192.6100006103516,172.46310424804688
2015-02-18,1863000,192.27999877929688,192.77999877929688,192.0,192.7400054931641,172.5794677734375
2015-02-17,1700400,192.07000732421875,192.8800048828125,191.7899932861328,192.6999969482422,172.54368591308594
2015-02-13,1073100,191.72000122070312,192.44000244140625,191.4600067138672,192.38999938964844,172.26609802246094
2015-02-12,2008500,190.6999969482422,191.6499938964844,190.47000122070312,191.5500030517578,171.5139923095703
2015-02-11,1744400,189.509994506836,190.22999572753903,188.77999877929688,189.7899932861328,169.9380645751953
2015-02-10,1798000,188.82000732421875,189.92999267578125,187.8500061035156,189.6600036621093,169.82167053222656
2015-02-09,2289300,187.8099975585937,188.58999633789065,187.22000122070312,187.6600036621093,168.03086853027344
2015-02-06,1454700,189.4900054931641,190.0500030517578,187.94000244140625,188.5200042724609,168.80091857910156
2015-02-05,1033800,187.88999938964844,189.19000244140625,187.8500061035156,189.0500030517578,169.27545166015625
2015-02-04,1861200,187.02999877929688,188.3500061035156,186.6499938964844,187.1499938964844,167.57423400878906
2015-02-03,1435000,186.1300048828125,187.8600006103516,185.7899932861328,187.7899932861328,168.1472625732422
2015-02-02,3397800,183.5,185.259994506836,181.47000122070312,185.08999633789065,165.7296905517578
2015-01-30,2302500,183.9600067138672,185.3800048828125,182.6300048828125,182.9900054931641,163.849365234375
2015-01-29,4338200,183.7400054931641,185.52999877929688,182.2100067138672,185.2700042724609,165.890869140625
2015-01-28,2530800,187.2700042724609,187.32000732421875,183.3500061035156,183.4900054931641,164.2970733642578
2015-01-27,1979100,186.13999938964844,187.17999267578125,185.0200042724609,185.94000244140625,166.4907989501953
2015-01-26,2018000,187.7899932861328,188.509994506836,186.92999267578125,188.4100036621093,168.702392578125
2015-01-23,3109800,188.72000122070312,189.0200042724609,187.7899932861328,188.0399932861328,168.37110900878906
2015-01-22,6074900,187.08999633789065,189.1499938964844,185.6000061035156,189.0800018310547,169.3023223876953
2015-01-21,1586500,184.7700042724609,186.7400054931641,184.3000030517578,186.22999572753903,166.7504425048828
2015-01-20,1637600,185.6199951171875,185.8999938964844,183.5800018310547,185.259994506836,165.88189697265625
2015-01-16,1472800,182.3099975585937,185.0800018310547,182.08999633789065,184.8000030517578,165.47003173828125
2015-01-15,1940700,184.8800048828125,185.25,182.3999938964844,182.5399932861328,163.44638061523438
2015-01-14,5216300,183.1000061035156,184.3999938964844,182.1100006103516,184.259994506836,164.98646545410156
2015-01-13,2158500,187.22000122070312,188.4100036621093,183.8999938964844,185.3500061035156,165.96246337890625
2015-01-12,1847500,187.4600067138672,187.6000061035156,185.19000244140625,185.83999633789065,166.40118408203125
2015-01-09,2525200,189.3000030517578,189.33999633789065,186.6499938964844,187.22999572753903,167.64585876464844
2015-01-08,1740600,187.1300048828125,189.0500030517578,187.07000732421875,188.82000732421875,169.0695343017578
2015-01-07,2305600,184.72999572753903,185.9100036621093,184.22999572753903,185.5599975585937,166.1505126953125
2015-01-06,2245300,185.3699951171875,185.8800048828125,182.3600006103516,183.2700042724609,164.1000518798828
2015-01-05,2734700,187.259994506836,187.4100036621093,184.6600036621093,185.08999633789065,165.7296905517578
2015-01-02,1865000,189.2899932861328,189.72000122070312,187.259994506836,188.3999938964844,168.69346618652344
2014-12-31,1366000,190.75,190.91000366210932,188.3800048828125,188.3999938964844,159.7056884765625
2014-12-30,3224500,190.9499969482422,191.08999633789065,190.3000030517578,190.3800048828125,161.38414001464844
2014-12-29,878600,190.97000122070312,191.6300048828125,190.8999938964844,191.4199981689453,162.26573181152344
2014-12-26,650300,191.0599975585937,191.5200042724609,190.9900054931641,191.1499938964844,162.03688049316406
2014-12-24,952700,190.8099975585937,191.0500030517578,190.5,190.52999877929688,161.51132202148438
2014-12-23,1926800,190.94000244140625,190.97000122070312,190.3000030517578,190.5500030517578,161.52822875976562
2014-12-22,3005800,189.57000732421875,190.259994506836,189.33999633789065,190.259994506836,161.28240966796875
2014-12-19,1800800,189.2899932861328,190.1300048828125,188.58999633789065,189.4199981689453,160.5703582763672
2014-12-18,3820200,186.7400054931641,188.5800018310547,186.0,188.5500030517578,159.83277893066406
2014-12-17,5588600,181.97000122070312,185.5500030517578,181.83999633789065,185.17999267578125,156.97608947753906
2014-12-16,3837500,182.1000061035156,185.5399932861328,181.44000244140625,181.5200042724609,153.8735809326172
2014-12-15,2801400,185.259994506836,185.72000122070312,182.2700042724609,182.92999267578125,155.06881713867188
2014-12-12,2614400,186.0,186.8999938964844,184.1699981689453,184.2100067138672,156.15383911132812
2014-12-11,1972600,186.97999572753903,189.07000732421875,186.8099975585937,187.25,158.7308349609375
2014-12-10,1749800,188.8600006103516,188.8600006103516,186.1000061035156,186.3800048828125,157.99334716796875
2014-12-09,1763100,187.42999267578125,189.47000122070312,186.97999572753903,189.3500061035156,160.51100158691406
2014-12-08,1527800,190.3500061035156,190.8300018310547,188.8500061035156,189.5,160.6381378173828
2014-12-05,2215900,190.6499938964844,191.19000244140625,190.3500061035156,190.8000030517578,161.7401885986328
2014-12-04,1573000,190.3500061035156,190.9900054931641,189.57000732421875,190.4600067138672,161.451904296875
2014-12-03,2240100,190.1000061035156,190.8800048828125,189.97000122070312,190.6499938964844,161.61300659179688
2014-12-02,1446800,188.7100067138672,190.1300048828125,188.7100067138672,189.9199981689453,160.99420166015625
2014-12-01,2083600,189.2899932861328,189.38999938964844,188.3600006103516,188.72999572753903,159.98541259765625
2014-11-28,430200,190.3000030517578,190.6300048828125,189.759994506836,190.02999877929688,161.0874481201172
2014-11-26,824400,190.1000061035156,190.5200042724609,189.8800048828125,190.44000244140625,161.43502807617188
2014-11-25,1736700,190.33999633789065,190.5599975585937,189.66000366210932,190.0,161.06199645996094
2014-11-24,1365900,190.0200042724609,190.2100067138672,189.7700042724609,190.0599975585937,161.1128692626953
2014-11-21,1586200,190.42999267578125,190.47999572753903,188.9499969482422,189.57000732421875,160.69749450683594
2014-11-20,866800,187.2899932861328,188.63999938964844,187.2899932861328,188.509994506836,159.79891967773438
2014-11-19,1880800,188.25,188.47999572753903,187.3699951171875,188.1699981689453,159.5107421875
2014-11-18,1252600,187.47999572753903,188.82000732421875,187.47999572753903,188.509994506836,159.79891967773438
2014-11-17,584600,186.92999267578125,187.58999633789065,186.759994506836,187.42999267578125,158.8834228515625
2014-11-14,1464500,187.19000244140625,187.52999877929688,186.8500061035156,187.3300018310547,158.79864501953125
2014-11-13,1163600,187.2400054931641,187.83999633789065,186.3800048828125,187.259994506836,158.7393341064453
2014-11-12,2742900,186.4900054931641,187.27999877929688,186.4600067138672,187.08999633789065,158.59521484375
2014-11-11,1031600,187.13999938964844,187.33999633789065,186.77999877929688,187.2400054931641,158.7222900390625
2014-11-10,1876400,186.47999572753903,187.1000061035156,186.2700042724609,187.0599975585937,158.56982421875
2014-11-07,1396400,186.33999633789065,186.67999267578125,185.8000030517578,186.5,158.09503173828125
2014-11-06,1758600,185.57000732421875,186.3800048828125,184.8999938964844,186.33999633789065,157.95941162109375
2014-11-05,1826500,185.7400054931641,185.77999877929688,184.7400054931641,185.58999633789065,157.32366943359375
2014-11-04,1639400,184.5599975585937,184.8500061035156,183.4499969482422,184.3800048828125,156.2979278564453
2014-11-03,2270000,185.1999969482422,185.6199951171875,184.6000061035156,185.0399932861328,156.85745239257812
2014-10-31,1946100,185.0200042724609,185.0500030517578,184.1000061035156,184.92999267578125,156.7642059326172
2014-10-30,1588900,181.1699981689453,183.3300018310547,181.0500030517578,182.8600006103516,155.00946044921875
2014-10-29,1600700,182.02999877929688,182.5800018310547,180.47000122070312,181.7100067138672,154.0346221923828
2014-10-28,1330000,180.4900054931641,181.94000244140625,180.3999938964844,181.9199981689453,154.21263122558594
2014-10-27,1476000,179.50999450683594,180.1300048828125,178.8699951171875,179.85000610351562,152.45782470703125
2014-10-24,1152600,179.02999877929688,180.1699981689453,178.36000061035156,180.0800018310547,152.6529083251953
2014-10-23,1812400,178.4499969482422,179.85000610351562,178.1699981689453,178.74000549316406,151.5169677734375
2014-10-22,2374200,178.2899932861328,178.72000122070312,176.61000061035156,176.7100067138672,149.796142578125
2014-10-21,2884200,175.77999877929688,178.0399932861328,175.58999633789062,177.9199981689453,150.8218536376953
2014-10-20,1379400,172.52999877929688,174.60000610351562,172.4499969482422,174.52999877929688,147.9481964111328
2014-10-17,2259400,172.72999572753906,173.97999572753906,172.0399932861328,172.8300018310547,146.50714111328125
2014-10-16,4452600,167.82000732421875,171.9499969482422,167.67999267578125,170.72000122070312,144.7184600830078
2014-10-15,5460300,169.8000030517578,171.3000030517578,166.85000610351562,170.8300018310547,144.81166076660156
2014-10-14,2431300,172.72999572753906,174.02000427246094,171.5,172.11000061035156,145.896728515625
2014-10-13,2109200,174.6300048828125,175.25,171.72999572753906,171.8300018310547,145.659423828125
2014-10-10,2469900,176.64999389648438,177.5500030517578,174.66000366210938,174.6999969482422,148.09225463867188
2014-10-09,1428600,180.0,180.22000122070312,176.60000610351562,176.67999267578125,149.77069091796875
2014-10-08,1897500,177.3300018310547,180.5399932861328,176.3800048828125,180.32000732421875,152.85629272460938
2014-10-07,930600,179.0500030517578,179.4499969482422,177.1999969482422,177.22000122070312,150.2284698486328
2014-10-06,1307000,180.94000244140625,181.17999267578125,179.36000061035156,179.97999572753906,152.56814575195312
2014-10-03,1217400,179.47999572753906,180.5500030517578,178.8800048828125,180.1999969482422,152.75457763671875
2014-10-02,1263800,178.0500030517578,178.8300018310547,176.39999389648438,178.2100067138672,151.06768798828125
2014-10-01,2380200,180.33999633789065,180.4199981689453,177.80999755859375,178.22000122070312,151.0762176513672
2014-09-30,767700,181.3000030517578,181.8099975585937,180.2899932861328,180.58999633789065,153.08517456054688
2014-09-29,1482800,179.92999267578125,181.4499969482422,179.77000427246094,181.13999938964844,153.5514373779297
2014-09-26,916900,180.3600006103516,181.8800048828125,180.1300048828125,181.5,153.8566436767578
2014-09-25,1603000,182.5,182.5200042724609,179.99000549316406,180.0500030517578,152.6273956298828
2014-09-24,968500,181.6199951171875,183.07000732421875,181.1199951171875,182.9900054931641,155.11965942382812
2014-09-23,752200,181.9499969482422,182.6999969482422,181.509994506836,181.52999877929688,153.88204956054688
2014-09-22,836700,183.6999969482422,183.7400054931641,182.22999572753903,182.5599975585937,154.75515747070312
2014-09-19,964000,185.63999938964844,185.83999633789065,184.5800018310547,184.8600006103516,155.96231079101562
2014-09-18,740000,184.6499938964844,185.0599975585937,184.42999267578125,185.0399932861328,156.11410522460938
2014-09-17,975000,184.1100006103516,184.9199981689453,183.1999969482422,184.0800018310547,155.30418395996094
2014-09-16,565100,182.1100006103516,184.1199951171875,182.0,183.82000732421875,155.08486938476562
2014-09-15,1021700,182.63999938964844,182.7400054931641,181.88999938964844,182.4600067138672,153.9374237060547
2014-09-12,724000,183.4900054931641,183.509994506836,182.0800018310547,182.5800018310547,154.03866577148438
2014-09-11,525700,182.75,183.6999969482422,182.6100006103516,183.6699981689453,154.95828247070312
2014-09-10,849800,182.88999938964844,183.5500030517578,182.2700042724609,183.5,154.81491088867188
2014-09-09,515300,183.7899932861328,183.8800048828125,182.41000366210932,182.77999877929688,154.20741271972656
2014-09-08,635900,184.2400054931641,184.4600067138672,183.3999938964844,183.97000122070312,155.21144104003906
2014-09-05,502300,183.52999877929688,184.47000122070312,182.8800048828125,184.44000244140625,155.60794067382812
2014-09-04,536700,184.1199951171875,184.82000732421875,183.1000061035156,183.5599975585937,154.86550903320312
2014-09-03,627600,184.6499938964844,184.67999267578125,183.58999633789065,183.8600006103516,155.11862182617188
2014-09-02,553800,184.3000030517578,184.3000030517578,183.2700042724609,183.94000244140625,155.1860809326172
2014-08-29,617200,183.8300018310547,184.0599975585937,183.22999572753903,183.9900054931641,155.22828674316406
2014-08-28,447700,183.0200042724609,183.6199951171875,182.8500061035156,183.5399932861328,154.8486328125
2014-08-27,602600,183.8099975585937,183.8999938964844,183.33999633789065,183.67999267578125,154.9666748046875
2014-08-26,749500,183.72000122070312,184.1699981689453,183.6499938964844,183.7100067138672,154.99208068847656
2014-08-25,1097200,183.5399932861328,183.8600006103516,183.2700042724609,183.5599975585937,154.86550903320312
2014-08-22,656500,182.8000030517578,183.08999633789065,182.2400054931641,182.6100006103516,154.06398010253906
2014-08-21,756600,182.5800018310547,183.1699981689453,182.4199981689453,182.8999938964844,154.30868530273438
2014-08-20,1507800,181.66000366210932,182.6100006103516,181.6499938964844,182.3800048828125,153.86996459960938
2014-08-19,583000,181.3999938964844,182.02999877929688,181.22999572753903,181.8800048828125,153.44813537597656
2014-08-18,1039100,180.4600067138672,181.02999877929688,180.33999633789065,180.9199981689453,152.63821411132812
2014-08-15,1694300,180.1499938964844,180.3000030517578,178.17999267578125,179.42999267578125,151.38108825683594
2014-08-14,842000,178.9199981689453,179.47999572753906,178.77000427246094,179.47999572753906,151.4232635498047
2014-08-13,781600,178.14999389648438,178.8300018310547,177.8699951171875,178.6999969482422,150.76522827148438
2014-08-12,513900,177.47000122070312,177.99000549316406,176.89999389648438,177.4499969482422,149.71063232421875
2014-08-11,1191200,177.8699951171875,178.47000122070312,177.61000061035156,177.66000366210938,149.8878173828125
2014-08-08,1209900,175.49000549316406,177.27000427246094,175.10000610351562,177.16000366210938,149.46592712402344
2014-08-07,1527100,176.89999389648438,177.0399932861328,174.6999969482422,175.1300048828125,147.75326538085938
2014-08-06,1185800,175.1999969482422,176.82000732421875,175.17999267578125,176.0800018310547,148.5547637939453
2014-08-05,1251300,177.0399932861328,177.47999572753906,175.39999389648438,175.97000122070312,148.46192932128906
2014-08-04,2212000,176.80999755859375,178.11000061035156,176.07000732421875,177.77000427246094,149.98057556152344
2014-08-01,3398000,176.52000427246094,177.6199951171875,175.64999389648438,176.52999877929688,148.93441772460938
2014-07-31,2430500,179.35000610351562,179.5,176.9600067138672,176.9600067138672,149.2972412109375
2014-07-30,1128500,181.22000122070312,181.44000244140625,179.86000061035156,180.58999633789065,152.35977172851562
2014-07-29,639000,181.6999969482422,181.88999938964844,180.57000732421875,180.58999633789065,152.35977172851562
2014-07-28,485700,181.3500061035156,181.6000061035156,180.27999877929688,181.3600006103516,153.0093994140625
2014-07-25,635700,181.6499938964844,181.7700042724609,180.94000244140625,181.27999877929688,152.94190979003906
2014-07-24,535800,182.3600006103516,182.5,181.97000122070312,182.1499938964844,153.6759033203125
2014-07-23,750900,182.0,182.32000732421875,181.63999938964844,182.1499938964844,153.6759033203125
2014-07-22,1509500,181.5800018310547,182.0399932861328,181.4199981689453,181.72000122070312,153.3131103515625
2014-07-21,866000,180.7100067138672,181.0800018310547,180.1300048828125,180.91000366210932,152.62977600097656
2014-07-18,571500,180.02000427246094,181.44000244140625,179.94000244140625,181.3000030517578,152.9588165283203
2014-07-17,1103900,180.9600067138672,181.6199951171875,179.19000244140625,179.41000366210938,151.3642120361328
2014-07-16,539400,181.6499938964844,181.759994506836,181.009994506836,181.5399932861328,153.1613006591797
2014-07-15,1207000,181.25,181.6300048828125,180.05999755859375,180.8500061035156,152.5790557861328
2014-07-14,493100,181.1999969482422,181.41000366210932,181.0200042724609,181.16000366210932,152.84066772460938
2014-07-11,520400,179.94000244140625,180.3600006103516,179.50999450683594,180.2700042724609,152.08981323242188
2014-07-10,614600,179.00999450683594,180.47000122070312,178.83999633789062,180.02999877929688,151.88723754882812
2014-07-09,930300,180.3600006103516,180.8800048828125,180.0,180.72000122070312,152.46945190429688
2014-07-08,749400,180.7700042724609,180.82000732421875,179.5,179.97000122070312,151.8367156982422
2014-07-07,1151800,181.3800048828125,181.5,180.83999633789065,181.13999938964844,152.82379150390625
2014-07-03,327900,181.3099975585937,181.77999877929688,181.1999969482422,181.72999572753903,153.321533203125
2014-07-02,511500,180.6699981689453,181.02999877929688,180.57000732421875,180.82000732421875,152.55380249023438
2014-07-01,1199000,179.8800048828125,181.19000244140625,179.8300018310547,180.69000244140625,152.44410705566406
2014-06-30,1261200,179.42999267578125,179.82000732421875,179.27999877929688,179.42999267578125,151.38108825683594
2014-06-27,1032300,178.7899932861328,179.55999755859375,178.69000244140625,179.47999572753906,151.4232635498047
2014-06-26,676800,179.36000061035156,179.3800048828125,177.97999572753906,179.1699981689453,151.16177368164062
2014-06-25,586000,178.13999938964844,179.49000549316406,178.1300048828125,179.25999450683594,151.23760986328125
2014-06-24,391700,179.2899932861328,180.13999938964844,178.30999755859375,178.5,150.59646606445312
2014-06-23,737700,179.6999969482422,179.72999572753906,179.27000427246094,179.55999755859375,151.4907989501953
2014-06-20,830300,180.509994506836,180.57000732421875,180.25,180.4499969482422,151.55911254882812
2014-06-19,746900,180.0399932861328,180.2100067138672,179.50999450683594,180.08999633789062,151.2567901611328
2014-06-18,501900,178.58999633789062,179.97000122070312,178.1699981689453,179.8699951171875,151.0719451904297
2014-06-17,2934400,177.8300018310547,178.67999267578125,177.6300048828125,178.5399932861328,149.95492553710938
2014-06-16,756700,177.69000244140625,178.41000366210938,177.5,178.07000732421875,149.56015014648438
2014-06-13,731200,177.72999572753906,178.07000732421875,177.1699981689453,177.9199981689453,149.43414306640625
2014-06-12,891400,178.4199981689453,178.52000427246094,176.97999572753906,177.36000061035156,148.96385192871094
2014-06-11,558100,178.63999938964844,178.82000732421875,178.25,178.69000244140625,150.08091735839844
2014-06-10,959900,179.02999877929688,179.3000030517578,178.66000366210938,179.27000427246094,150.5680389404297
2014-06-09,461800,179.0399932861328,179.69000244140625,178.8699951171875,179.22999572753906,150.5344696044922
2014-06-06,586800,178.6199951171875,179.08999633789062,178.52000427246094,179.0500030517578,150.3832550048828
2014-06-05,853600,177.24000549316406,178.3800048828125,176.6300048828125,178.1999969482422,149.66940307617188
2014-06-04,984900,176.3699951171875,177.14999389648438,176.1999969482422,177.0,148.66143798828125
2014-06-03,1252900,176.35000610351562,176.7899932861328,176.22000122070312,176.67999267578125,148.39273071289062
2014-06-02,1620200,176.8300018310547,176.85000610351562,175.94000244140625,176.7899932861328,148.48507690429688
2014-05-30,874700,176.16000366210938,176.69000244140625,175.97999572753906,176.5500030517578,148.28355407714844
2014-05-29,541000,175.82000732421875,176.32000732421875,175.3699951171875,176.32000732421875,148.09033203125
2014-05-28,990900,175.52000427246094,175.7899932861328,175.08999633789062,175.32000732421875,147.25042724609375
2014-05-27,890000,175.08999633789062,175.5500030517578,175.0,175.5,147.401611328125
2014-05-23,613900,173.91000366210938,174.5399932861328,173.82000732421875,174.47000122070312,146.5365447998047
2014-05-22,859000,173.35000610351562,174.05999755859375,173.05999755859375,173.75,145.9318084716797
2014-05-21,991300,172.36000061035156,173.3699951171875,172.30999755859375,173.27999877929688,145.5370635986328
2014-05-20,669400,172.86000061035156,172.8800048828125,171.41000366210938,171.7899932861328,144.28564453125
2014-05-19,926900,171.97999572753906,173.10000610351562,171.80999755859375,172.92999267578125,145.2430877685547
2014-05-16,699600,171.8000030517578,172.36000061035156,171.10000610351562,172.33999633789062,144.7476043701172
2014-05-15,3191100,172.89999389648438,172.92999267578125,170.8699951171875,171.6699981689453,144.18482971191406
2014-05-14,1335700,173.91000366210938,173.97000122070312,173.0,173.22999572753906,145.4950408935547
2014-05-13,994800,174.08999633789062,174.49000549316406,173.88999938964844,174.07000732421875,146.20057678222656
2014-05-12,780100,172.9600067138672,173.97999572753906,172.9600067138672,173.91000366210938,146.0662384033203
2014-05-09,955400,171.97999572753906,172.2899932861328,171.1999969482422,172.27999877929688,144.69717407226562
2014-05-08,1390700,171.9600067138672,173.1999969482422,171.42999267578125,171.97999572753906,144.44520568847656
2014-05-07,1160600,171.72999572753906,172.22000122070312,170.44000244140625,172.19000244140625,144.62158203125
2014-05-06,567700,172.27000427246094,172.3800048828125,171.11000061035156,171.17999267578125,143.7732696533203
2014-05-05,792600,171.49000549316406,172.72000122070312,171.02000427246094,172.67999267578125,145.03306579589844
2014-05-02,754800,172.55999755859375,173.25999450683594,172.05999755859375,172.32000732421875,144.7307891845703
2014-05-01,623900,172.5,173.02999877929688,172.02999877929688,172.60000610351562,144.9658966064453
2014-04-30,605300,171.75,172.7100067138672,171.5,172.58999633789062,144.95753479003906
2014-04-29,1065900,171.7899932861328,172.2899932861328,171.42999267578125,172.0500030517578,144.50401306152344
2014-04-28,647800,171.38999938964844,171.9600067138672,169.49000549316406,171.22999572753906,143.8153076171875
2014-04-25,1357900,171.5500030517578,171.6300048828125,170.32000732421875,170.7100067138672,143.3785400390625
2014-04-24,543900,172.6300048828125,172.6300048828125,171.3000030517578,172.08999633789062,144.53761291503906
2014-04-23,724500,172.08999633789062,172.16000366210938,171.64999389648438,171.7100067138672,144.21841430664062
2014-04-22,1053300,171.57000732421875,172.6199951171875,171.49000549316406,172.1199951171875,144.5628204345703
2014-04-21,804400,170.85000610351562,171.4199981689453,170.66000366210938,171.3699951171875,143.93283081054688
2014-04-17,925500,170.35000610351562,171.24000549316406,170.02999877929688,170.74000549316406,143.4037628173828
2014-04-16,2410000,169.9199981689453,170.5500030517578,169.19000244140625,170.5399932861328,143.23574829101562
2014-04-15,2160100,167.97999572753906,168.8699951171875,166.3300018310547,168.75999450683594,141.74075317382812
2014-04-14,1456600,167.5800018310547,168.0,166.25999450683594,167.60000610351562,140.7664337158203
2014-04-11,1762400,166.9199981689453,168.0500030517578,166.11000061035156,166.25999450683594,139.64097595214844
2014-04-10,1286900,171.4199981689453,171.49000549316406,167.6199951171875,167.77000427246094,140.90927124023438
2014-04-09,768800,170.0800018310547,171.4600067138672,169.61000061035156,171.42999267578125,143.98329162597656
2014-04-08,2064000,168.7899932861328,169.8800048828125,168.22000122070312,169.60000610351562,142.4462890625
2014-04-07,1645000,170.36000061035156,170.64999389648438,168.57000732421875,168.89999389648438,141.8583221435547
2014-04-04,2270800,173.77000427246094,173.82000732421875,170.52999877929688,170.74000549316406,143.4037628173828
2014-04-03,718300,173.3300018310547,173.3699951171875,172.32000732421875,172.82000732421875,145.15072631835938
2014-04-02,1972800,172.72000122070312,173.2899932861328,172.39999389648438,173.08999633789062,145.3774871826172
2014-04-01,1247500,171.8699951171875,172.58999633789062,171.75999450683594,172.5,144.88198852539062
2014-03-31,822000,171.0399932861328,171.58999633789062,170.8699951171875,171.35000610351562,143.91610717773438
2014-03-28,548900,169.6300048828125,170.7899932861328,169.5,169.89999389648438,142.69822692871094
2014-03-27,980700,169.32000732421875,169.77999877929688,168.47999572753906,169.14999389648438,142.06832885742188
2014-03-26,1155600,171.38999938964844,171.63999938964844,169.4499969482422,169.49000549316406,142.3538360595703
2014-03-25,1202100,170.77999877929688,171.25,169.77999877929688,170.75,143.41213989257812
2014-03-24,2004900,171.19000244140625,171.38999938964844,169.16000366210938,169.9199981689453,142.71499633789062
2014-03-21,825200,172.80999755859375,173.19000244140625,171.24000549316406,171.4199981689453,143.3206024169922
2014-03-20,818200,170.67999267578125,172.16000366210938,170.3699951171875,171.99000549316406,143.79714965820312
2014-03-19,1166300,172.02999877929688,172.22999572753906,169.99000549316406,171.02000427246094,142.9861602783203
2014-03-18,779700,171.07000732421875,172.17999267578125,170.92999267578125,171.9600067138672,143.77210998535156
2014-03-17,1695400,170.05999755859375,171.13999938964844,169.99000549316406,170.75,142.76043701171875
2014-03-14,1323500,169.35000610351562,170.22000122070312,169.0,169.22999572753906,141.48960876464844
2014-03-13,1659400,172.13999938964844,172.24000549316406,169.2100067138672,169.72000122070312,141.89923095703125
2014-03-12,1065000,170.75,171.64999389648438,170.36000061035156,171.6199951171875,143.48779296875
2014-03-11,945700,172.72999572753906,172.9199981689453,171.1699981689453,171.5,143.387451171875
2014-03-10,885300,172.24000549316406,172.47999572753906,171.47000122070312,172.4499969482422,144.1817626953125
2014-03-07,1205600,173.0800018310547,173.1300048828125,171.7899932861328,172.4199981689453,144.15664672851562
2014-03-06,1037000,172.5399932861328,172.83999633789062,172.19000244140625,172.4600067138672,144.19009399414062
2014-03-05,983100,172.0,172.30999755859375,171.7899932861328,171.91000366210938,143.73025512695312
2014-03-04,1281500,171.1699981689453,172.22999572753906,171.1300048828125,171.8800048828125,143.7051544189453
2014-03-03,2235900,169.19000244140625,169.88999938964844,168.3800048828125,169.4600067138672,141.68185424804688
2014-02-28,853900,170.22000122070312,171.47000122070312,169.57000732421875,170.6300048828125,142.6600799560547
2014-02-27,1034200,169.14999389648438,170.27000427246094,168.97000122070312,170.25,142.34237670898438
2014-02-26,709000,169.58999633789062,170.0399932861328,168.91000366210938,169.30999755859375,141.55648803710938
2014-02-25,1001000,169.5800018310547,170.02999877929688,168.83999633789062,169.30999755859375,141.55648803710938
2014-02-24,978600,168.8699951171875,170.57000732421875,168.77999877929688,169.3699951171875,141.60662841796875
2014-02-21,706200,169.02000427246094,169.41000366210938,168.4199981689453,168.57000732421875,140.93775939941406
2014-02-20,1080000,167.92999267578125,169.07000732421875,167.3300018310547,168.64999389648438,141.004638671875
2014-02-19,1928100,168.4199981689453,169.47999572753906,167.57000732421875,167.6999969482422,140.21041870117188
2014-02-18,1174300,168.74000549316406,169.0399932861328,168.27000427246094,168.86000061035156,141.1802520751953
2014-02-14,917200,167.55999755859375,168.91000366210938,167.3699951171875,168.61000061035156,140.97122192382812
2014-02-13,1336600,165.6999969482422,167.83999633789062,165.6999969482422,167.72000122070312,140.22711181640625
2014-02-12,1855000,166.99000549316406,167.5,166.47999572753906,166.89999389648438,139.5415496826172
2014-02-11,1497400,165.1199951171875,167.1300048828125,164.97000122070312,166.75,139.41610717773438
2014-02-10,937400,164.63999938964844,164.9600067138672,164.1999969482422,164.92999267578125,137.8944549560547
2014-02-07,1258200,163.3699951171875,164.77999877929688,162.85000610351562,164.6699981689453,137.6770782470703
2014-02-06,1109600,160.91000366210938,162.58999633789062,160.8800048828125,162.57000732421875,135.92129516601562
2014-02-05,1701400,160.10000610351562,160.82000732421875,159.17999267578125,160.4199981689453,134.12368774414062
2014-02-04,1116700,160.2899932861328,161.0800018310547,159.72999572753906,160.69000244140625,134.34945678710938
2014-02-03,2969400,163.02000427246094,163.41000366210938,159.25999450683594,159.61000061035156,133.44651794433594
2014-01-31,1322100,162.14999389648438,164.25,162.10000610351562,163.17999267578125,136.43130493164062
2014-01-30,2086700,163.88999938964844,164.72000122070312,163.3300018310547,164.1999969482422,137.28411865234375
2014-01-29,1346400,162.75,163.57000732421875,162.07000732421875,162.3800048828125,135.76242065429688
2014-01-28,1067400,163.24000549316406,164.25,163.17999267578125,164.08999633789062,137.19216918945312
2014-01-27,2882100,164.07000732421875,164.4499969482422,162.2899932861328,163.0800018310547,136.34771728515625
2014-01-24,1828900,166.3699951171875,166.4199981689453,163.8699951171875,163.8800048828125,137.01654052734375
2014-01-23,1294000,168.00999450683594,168.00999450683594,166.58999633789062,167.47999572753906,140.0264434814453
2014-01-22,751200,169.05999755859375,169.0800018310547,168.49000549316406,168.83999633789062,141.1635284423828
2014-01-21,1366400,169.22000122070312,169.27999877929688,167.7100067138672,168.74000549316406,141.07992553710938
2014-01-17,904300,168.6999969482422,168.99000549316406,167.97000122070312,168.2100067138672,140.6367950439453
2014-01-16,778500,168.82000732421875,169.0,168.4199981689453,168.94000244140625,141.24713134765625
2014-01-15,943100,168.6300048828125,169.42999267578125,168.58999633789062,169.1999969482422,141.4644775390625
2014-01-14,866000,167.02999877929688,168.36000061035156,166.7100067138672,168.25,140.67022705078125
2014-01-13,1338500,168.2899932861328,168.74000549316406,166.14999389648438,166.52000427246094,139.2237548828125
2014-01-10,990200,168.5500030517578,168.75,167.66000366210938,168.66000366210938,141.01304626464844
2014-01-09,1117200,168.6699981689453,168.67999267578125,167.49000549316406,168.27000427246094,140.68695068359375
2014-01-08,3147500,168.07000732421875,168.39999389648438,167.5500030517578,168.1699981689453,140.6033172607422
2014-01-07,824700,167.72999572753906,168.3699951171875,167.6300048828125,168.10000610351562,140.54481506347656
2014-01-06,1339000,168.11000061035156,168.16000366210938,166.82000732421875,167.05999755859375,139.67530822753906
2014-01-03,1710500,167.8800048828125,168.2100067138672,167.3300018310547,167.47999572753906,140.0264434814453
2014-01-02,1731300,168.52999877929688,168.61000061035156,167.1999969482422,167.6300048828125,140.15185546875
2013-12-31,774400,168.66000366210938,169.22999572753906,168.52000427246094,169.14999389648438,141.42271423339844
2013-12-30,1112800,168.4600067138672,168.55999755859375,168.1999969482422,168.3699951171875,140.77052307128906
2013-12-27,929700,168.72000122070312,168.75999450683594,168.27000427246094,168.44000244140625,140.8290252685547
2013-12-26,968100,167.9499969482422,168.52999877929688,167.9499969482422,168.42999267578125,140.82069396972656
2013-12-24,585700,167.22999572753906,167.6699981689453,167.22000122070312,167.64999389648438,140.1685333251953
2013-12-23,1480200,168.07000732421875,168.9499969482422,167.75,168.9499969482422,140.4912872314453
2013-12-20,1303500,166.44000244140625,167.64999389648438,166.44000244140625,167.17999267578125,139.01947021484375
2013-12-19,1242900,166.02999877929688,166.47000122070312,165.57000732421875,166.33999633789062,138.32098388671875
2013-12-18,3112400,163.9199981689453,166.50999450683594,162.00999450683594,166.49000549316406,138.4456329345703
2013-12-17,1479800,164.3300018310547,164.36000061035156,163.30999755859375,163.63999938964844,136.07569885253906
2013-12-16,1838100,163.9600067138672,164.72000122070312,163.89999389648438,164.22000122070312,136.5580291748047
2013-12-13,2151000,163.52999877929688,163.67999267578125,162.8800048828125,163.17999267578125,135.6932373046875
2013-12-12,3453800,163.63999938964844,163.85000610351562,162.8699951171875,163.22999572753906,135.73480224609375
2013-12-11,1079100,165.6699981689453,165.6999969482422,163.5399932861328,163.77000427246094,136.18382263183594
2013-12-10,1747700,165.82000732421875,166.1699981689453,165.50999450683594,165.64999389648438,137.74713134765625
2013-12-09,1586300,166.25,166.42999267578125,165.99000549316406,166.22000122070312,138.2211456298828
2013-12-06,1208700,165.5500030517578,165.9199981689453,165.05999755859375,165.83999633789062,137.90512084960938
2013-12-05,1168500,164.39999389648438,164.64999389648438,163.8000030517578,163.97999572753906,136.35842895507812
2013-12-04,1374100,164.10000610351562,165.33999633789062,163.38999938964844,164.61000061035156,136.88233947753906
2013-12-03,1076900,164.88999938964844,165.25999450683594,164.16000366210938,164.8000030517578,137.0403594970703
2013-12-02,1409000,165.9499969482422,166.22000122070312,165.14999389648438,165.44000244140625,137.57254028320312
2013-11-29,614400,166.10000610351562,166.50999450683594,165.64999389648438,165.6999969482422,137.78875732421875
2013-11-27,826300,165.6999969482422,166.0399932861328,165.50999450683594,165.94000244140625,137.9883575439453
2013-11-26,773300,165.58999633789062,166.00999450683594,165.2899932861328,165.49000549316406,137.6141357421875
2013-11-25,810000,165.92999267578125,165.97000122070312,165.25999450683594,165.57000732421875,137.6806640625
2013-11-22,1405200,164.91000366210938,165.6699981689453,164.72000122070312,165.6699981689453,137.76380920410156
2013-11-21,2121600,164.0,164.9499969482422,163.8800048828125,164.8300018310547,137.06527709960938
2013-11-20,1468000,164.33999633789062,164.82000732421875,163.0800018310547,163.5500030517578,136.00086975097656
2013-11-19,1156500,164.27999877929688,164.77999877929688,163.74000549316406,164.07000732421875,136.43331909179688
2013-11-18,1319800,165.27999877929688,165.3699951171875,164.00999450683594,164.38999938964844,136.6993865966797
2013-11-15,710300,164.5,165.0,164.32000732421875,165.0,137.20664978027344
2013-11-14,1720600,163.61000061035156,164.3800048828125,163.32000732421875,164.2899932861328,136.61622619628906
2013-11-13,1336300,161.3300018310547,163.44000244140625,161.3300018310547,163.3800048828125,135.85955810546875
2013-11-12,929600,162.08999633789062,162.47000122070312,161.5800018310547,162.1300048828125,134.82008361816406
2013-11-11,1109900,162.27999877929688,162.6199951171875,162.08999633789062,162.4199981689453,135.0612335205078
2013-11-08,1629500,160.22000122070312,162.4499969482422,160.17999267578125,162.4499969482422,135.08616638183594
2013-11-07,1242100,162.64999389648438,162.74000549316406,160.10000610351562,160.25,133.25672912597656
2013-11-06,1510400,162.2100067138672,162.58999633789062,161.72999572753906,162.3300018310547,134.98643493652344
2013-11-05,1147000,161.33999633789062,161.91000366210938,160.83999633789062,161.5800018310547,134.3627471923828
2013-11-04,2940900,161.91000366210938,162.07000732421875,161.3800048828125,162.07000732421875,134.77023315429688
2013-11-01,1341300,161.27999877929688,161.77999877929688,160.52999877929688,161.33999633789062,134.16317749023438
2013-10-31,1437500,161.39999389648438,162.0399932861328,160.8000030517578,160.8800048828125,133.78070068359375
2013-10-30,3362100,162.52999877929688,162.6199951171875,160.92999267578125,161.47999572753906,134.27960205078125
2013-10-29,844500,161.7899932861328,162.38999938964844,161.58999633789062,162.38999938964844,135.0363311767578
2013-10-28,1155000,161.14999389648438,161.6699981689453,160.9600067138672,161.39999389648438,134.2130584716797
2013-10-25,1019700,160.8000030517578,161.1999969482422,160.47999572753906,161.1999969482422,134.04676818847656
2013-10-24,795600,160.22000122070312,160.63999938964844,159.86000061035156,160.4600067138672,133.431396484375
2013-10-23,948250,160.16000366210938,160.1999969482422,159.3800048828125,159.94000244140625,132.99896240234375
2013-10-22,1364950,160.25999450683594,161.13999938964844,160.02000427246094,160.67999267578125,133.6143035888672
2013-10-21,1009100,159.83999633789062,160.05999755859375,159.4199981689453,159.82000732421875,132.89918518066406
2013-10-18,1671950,159.24000549316406,159.86000061035156,158.9600067138672,159.74000549316406,132.83262634277344
2013-10-17,2548900,157.0,158.75999450683594,156.97999572753906,158.67999267578125,131.95120239257812
2013-10-16,3102850,156.36000061035156,157.6999969482422,156.3000030517578,157.60000610351562,131.0531005859375
2013-10-15,1655750,156.17999267578125,156.75999450683594,155.25999450683594,155.47999572753906,129.2902069091797
2013-10-14,1408450,155.02000427246094,156.6999969482422,154.8800048828125,156.63999938964844,130.25479125976562
2013-10-11,1235900,154.74000549316406,156.02000427246094,154.6199951171875,155.9600067138672,129.68939208984375
2013-10-10,1441200,153.1999969482422,155.0399932861328,153.1999969482422,155.0399932861328,128.92440795898438
2013-10-09,1340100,151.89999389648438,152.24000549316406,150.72000122070312,151.6199951171875,126.0804672241211
2013-10-08,2071600,153.33999633789062,153.52000427246094,151.47999572753906,151.6199951171875,126.0804672241211
2013-10-07,690850,153.36000061035156,154.3000030517578,153.22000122070312,153.39999389648438,127.5605697631836
2013-10-04,538450,153.67999267578125,154.86000061035156,153.47999572753906,154.72000122070312,128.6582489013672
2013-10-03,1447700,154.60000610351562,154.72000122070312,152.83999633789062,153.60000610351562,127.72691345214844
2013-10-02,1253600,154.17999267578125,155.0,153.74000549316406,154.97999572753906,128.87448120117188
2013-10-01,1110450,154.0399932861328,155.25999450683594,153.9199981689453,155.17999267578125,129.04074096679688
2013-09-30,1521800,153.39999389648438,154.3800048828125,153.10000610351562,154.0,128.0595245361328
2013-09-27,1405950,154.6999969482422,154.94000244140625,154.33999633789062,154.86000061035156,128.774658203125
2013-09-26,622250,155.1199951171875,155.86000061035156,154.86000061035156,155.52000427246094,129.32354736328125
2013-09-25,789000,155.39999389648438,155.66000366210938,154.72000122070312,154.89999389648438,128.80795288085938
2013-09-24,1632400,155.63999938964844,156.22000122070312,155.02000427246094,155.39999389648438,129.22369384765625
2013-09-23,1400700,156.16000366210938,156.3000030517578,155.16000366210938,155.74000549316406,129.5064239501953
2013-09-20,611450,158.66000366210938,158.66000366210938,157.05999755859375,157.10000610351562,129.98374938964844
2013-09-19,2964000,158.9600067138672,159.0399932861328,158.1199951171875,158.33999633789062,131.00975036621094
2013-09-18,990900,156.67999267578125,158.9600067138672,156.27999877929688,158.60000610351562,131.22488403320312
2013-09-17,2351450,156.16000366210938,156.72000122070312,156.16000366210938,156.72000122070312,129.66932678222656
2013-09-16,693950,156.82000732421875,156.8800048828125,155.77999877929688,156.0800018310547,129.1398162841797
2013-09-13,540000,154.9199981689453,155.25999450683594,154.60000610351562,155.13999938964844,128.36209106445312
2013-09-12,855500,155.16000366210938,155.33999633789062,154.55999755859375,154.82000732421875,128.09730529785156
2013-09-11,807650,154.5,155.1999969482422,154.22000122070312,155.1999969482422,128.41168212890625
2013-09-10,1038650,154.47999572753906,154.72000122070312,154.16000366210938,154.72000122070312,128.0145263671875
2013-09-09,1185400,152.5,153.6199951171875,152.5,153.55999755859375,127.05481719970705
2013-09-06,1109250,152.5399932861328,152.94000244140625,150.66000366210938,152.05999755859375,125.8136749267578
2013-09-05,692800,151.89999389648438,152.39999389648438,151.8000030517578,151.8000030517578,125.59859466552734
2013-09-04,700250,150.6199951171875,152.05999755859375,150.36000061035156,151.83999633789062,125.63166809082033
2013-09-03,1569400,151.32000732421875,151.63999938964844,149.94000244140625,150.5800018310547,124.5891571044922
2013-08-30,870300,150.63999938964844,150.63999938964844,149.4600067138672,149.6999969482422,123.86105346679688
2013-08-29,923100,149.77999877929688,151.13999938964844,149.6999969482422,150.36000061035156,124.4071044921875
2013-08-28,665900,149.5399932861328,150.63999938964844,149.33999633789062,150.1199951171875,124.20857238769533
2013-08-27,803600,150.5800018310547,151.1199951171875,149.5,149.6199951171875,123.7948226928711
2013-08-26,704050,152.8000030517578,153.25999450683594,151.9600067138672,152.1199951171875,125.86333465576172
2013-08-23,424400,152.5800018310547,152.8000030517578,151.86000061035156,152.60000610351562,126.2605209350586
2013-08-22,635800,151.0399932861328,152.32000732421875,151.0399932861328,152.10000610351562,125.84681701660156
2013-08-21,498450,151.25999450683594,152.05999755859375,150.39999389648438,150.77999877929688,124.75460052490234
2013-08-20,933300,151.1999969482422,152.22000122070312,151.02000427246094,151.55999755859375,125.39996337890624
2013-08-19,825050,151.6999969482422,152.22000122070312,150.94000244140625,150.9600067138672,124.9035873413086
2013-08-16,615000,152.1199951171875,152.6199951171875,151.5800018310547,151.9199981689453,125.69782257080078
2013-08-15,750750,153.32000732421875,153.32000732421875,152.16000366210938,152.36000061035156,126.0618667602539
2013-08-14,496300,155.32000732421875,155.5399932861328,154.5399932861328,154.6199951171875,127.93184661865234
2013-08-13,2052850,155.16000366210938,155.6199951171875,154.27999877929688,155.5,128.65992736816406
2013-08-12,330550,154.33999633789062,155.10000610351562,154.27999877929688,154.89999389648438,128.16351318359375
2013-08-09,618400,155.36000061035156,155.82000732421875,154.60000610351562,155.10000610351562,128.32896423339844
2013-08-08,499050,155.72000122070312,155.86000061035156,154.72000122070312,155.5399932861328,128.69302368164062
2013-08-07,431150,155.0,155.1999969482422,154.44000244140625,155.0,128.24618530273438
2013-08-06,413650,156.1199951171875,156.1999969482422,155.16000366210938,155.5399932861328,128.69302368164062
2013-08-05,317900,156.33999633789062,156.6199951171875,156.0800018310547,156.47999572753906,129.47080993652344
2013-08-02,558650,156.02000427246094,156.60000610351562,155.77999877929688,156.5800018310547,129.5535125732422
2013-08-01,491850,155.67999267578125,156.4600067138672,155.63999938964844,156.33999633789062,129.3548583984375
2013-07-31,623550,154.75999450683594,155.5800018310547,154.33999633789062,154.4600067138672,127.7994384765625
2013-07-30,446950,154.9600067138672,155.0800018310547,154.10000610351562,154.4199981689453,127.7663803100586
2013-07-29,927100,154.52000427246094,154.86000061035156,153.97999572753906,154.39999389648438,127.7498550415039
2013-07-26,876850,154.0800018310547,154.9600067138672,153.4600067138672,154.86000061035156,128.13035583496094
2013-07-25,314200,154.05999755859375,154.86000061035156,153.86000061035156,154.66000366210938,127.96493530273438
2013-07-24,790000,155.5800018310547,155.60000610351562,154.0800018310547,154.3800048828125,127.73320770263672
2013-07-23,1034850,155.5800018310547,155.6199951171875,154.86000061035156,154.9600067138672,128.21315002441406
2013-07-22,420100,155.1999969482422,155.5,154.83999633789062,155.27999877929688,128.47789001464844
2013-07-19,367600,154.39999389648438,155.0,154.17999267578125,155.0,128.24618530273438
2013-07-18,432700,154.17999267578125,155.05999755859375,154.13999938964844,154.72000122070312,128.0145263671875
2013-07-17,702400,154.0399932861328,154.27999877929688,153.66000366210938,153.83999633789062,127.28646850585938
2013-07-16,698900,154.1199951171875,154.1999969482422,153.0399932861328,153.4600067138672,126.97205352783205
2013-07-15,643900,153.83999633789062,154.22000122070312,153.6199951171875,154.0399932861328,127.4519271850586
2013-07-12,971450,153.39999389648438,153.77999877929688,153.1199951171875,153.47999572753906,126.98860931396484
2013-07-11,1298350,153.0800018310547,153.5399932861328,152.5800018310547,153.44000244140625,126.95550537109376
2013-07-10,771550,151.17999267578125,151.82000732421875,150.82000732421875,151.3000030517578,125.18489837646484
2013-07-09,792000,151.10000610351562,151.4600067138672,150.47999572753906,151.25999450683594,125.15179443359376
2013-07-08,836550,150.1199951171875,150.5800018310547,149.83999633789062,150.1199951171875,124.20857238769533
2013-07-05,626450,148.8800048828125,149.39999389648438,147.77999877929688,149.33999633789062,123.56314849853516
2013-07-03,513250,147.05999755859375,148.16000366210938,146.75999450683594,147.6999969482422,122.2062530517578
2013-07-02,1208750,147.55999755859375,148.66000366210938,147.0,147.55999755859375,122.09043884277344
2013-07-01,1394400,147.74000549316406,148.8000030517578,147.5399932861328,147.77999877929688,122.27245330810548
2013-06-28,1026450,147.16000366210938,147.86000061035156,146.4600067138672,146.67999267578125,121.3622817993164
2013-06-27,756150,147.5800018310547,148.24000549316406,147.4600067138672,147.60000610351562,122.12352752685548
2013-06-26,1710800,146.44000244140625,147.0,145.8800048828125,146.6199951171875,121.3126449584961
2013-06-25,1520750,145.17999267578125,145.75999450683594,144.22000122070312,145.25999450683594,120.18741607666016
2013-06-24,1863750,144.1999969482422,145.1199951171875,142.66000366210938,143.82000732421875,118.99596405029295
2013-06-21,1565400,146.9600067138672,147.10000610351562,144.97999572753906,146.39999389648438,120.52000427246094
2013-06-20,1686200,148.22000122070312,148.44000244140625,145.55999755859375,145.94000244140625,120.14137268066406
2013-06-19,990950,151.67999267578125,151.94000244140625,149.66000366210938,149.74000549316406,123.26958465576172
2013-06-18,1033300,150.6999969482422,152.0,150.6999969482422,151.75999450683594,124.93250274658205
2013-06-17,1048100,150.47999572753906,151.27999877929688,149.77999877929688,150.60000610351562,123.9775848388672
2013-06-14,1172650,150.17999267578125,150.77999877929688,149.16000366210938,149.39999389648438,122.98967742919922
2013-06-13,1280150,148.02000427246094,150.60000610351562,147.72000122070312,150.32000732421875,123.74707794189452
2013-06-12,1058300,150.4199981689453,150.52000427246094,148.0,148.17999267578125,121.98538970947266
2013-06-11,1502800,149.52000427246094,150.67999267578125,148.97999572753906,149.33999633789062,122.94029998779295
2013-06-10,1841250,151.4600067138672,151.4600067138672,150.5399932861328,150.8800048828125,124.20807647705078
2013-06-07,1464650,150.0800018310547,151.05999755859375,149.4199981689453,150.94000244140625,124.2574462890625
2013-06-06,1172500,147.66000366210938,148.97999572753906,146.75999450683594,148.86000061035156,122.54515075683594
2013-06-05,1122300,149.3800048828125,149.63999938964844,147.5800018310547,147.6999969482422,121.59021759033205
2013-06-04,1190650,150.5800018310547,151.22000122070312,149.0399932861328,150.0,123.4836196899414
2013-06-03,1002250,150.05999755859375,150.60000610351562,148.9600067138672,150.4600067138672,123.86228942871094
2013-05-31,814800,151.47999572753906,152.27999877929688,149.5,149.67999267578125,123.22017669677734
2013-05-30,444800,151.4199981689453,152.5800018310547,151.36000061035156,151.89999389648438,125.04769134521484
2013-05-29,881200,151.5,151.83999633789062,150.52000427246094,151.24000549316406,124.50446319580078
2013-05-28,566800,153.13999938964844,153.67999267578125,151.8800048828125,152.39999389648438,125.45939636230467
2013-05-24,684800,150.60000610351562,151.39999389648438,150.1999969482422,151.32000732421875,124.57029724121094
2013-05-23,1134700,150.33999633789062,151.9199981689453,150.13999938964844,151.52000427246094,124.73493957519533
2013-05-22,978050,153.32000732421875,154.86000061035156,151.3000030517578,152.05999755859375,125.17948150634766
2013-05-21,481200,153.05999755859375,153.67999267578125,152.52000427246094,153.0800018310547,126.0191650390625
2013-05-20,665450,152.75999450683594,153.5,152.6199951171875,152.8800048828125,125.85452270507812
2013-05-17,660750,152.02000427246094,152.97999572753906,151.82000732421875,152.8800048828125,125.85452270507812
2013-05-16,676650,151.86000061035156,152.33999633789062,151.22000122070312,151.44000244140625,124.6690444946289
2013-05-15,707050,151.10000610351562,152.44000244140625,151.0399932861328,152.13999938964844,125.24539947509766
2013-05-14,363000,149.94000244140625,151.4199981689453,149.89999389648438,151.27999877929688,124.53732299804688
2013-05-13,1208650,149.47999572753906,150.0,149.1199951171875,149.6999969482422,123.23666381835938
2013-05-10,671150,149.33999633789062,149.74000549316406,148.8800048828125,149.72000122070312,123.25311279296876
2013-05-09,397550,149.5399932861328,149.9199981689453,148.82000732421875,149.1999969482422,122.8250961303711
2013-05-08,294900,148.77999877929688,149.63999938964844,148.67999267578125,149.63999938964844,123.18724060058594
2013-05-07,391950,148.47999572753906,148.9600067138672,148.05999755859375,148.86000061035156,122.54515075683594
2013-05-06,699750,147.89999389648438,148.3800048828125,147.82000732421875,148.10000610351562,121.91950225830078
2013-05-03,475850,147.5800018310547,148.24000549316406,147.5,147.63999938964844,121.54086303710938
2013-05-02,404700,145.36000061035156,146.39999389648438,145.1999969482422,146.25999450683594,120.40474700927734
2013-05-01,462400,145.9199981689453,145.9600067138672,144.77999877929688,144.9600067138672,119.33458709716795
2013-04-30,486350,145.86000061035156,146.27999877929688,145.25999450683594,146.27999877929688,120.42122650146484
2013-04-29,519050,145.3000030517578,146.17999267578125,145.0800018310547,145.82000732421875,120.04254913330078
2013-04-26,259750,144.9600067138672,145.22000122070312,144.44000244140625,144.8800048828125,119.26873016357422
2013-04-25,300450,144.97999572753906,145.83999633789062,144.77999877929688,145.1999969482422,119.53215789794922
2013-04-24,1775750,144.52000427246094,144.9600067138672,144.25999450683594,144.55999755859375,119.00526428222656
2013-04-23,875050,143.6999969482422,144.60000610351562,143.0,144.52000427246094,118.97232055664062
2013-04-22,527900,142.63999938964844,143.3000030517578,141.6999969482422,143.0,117.7210693359375
2013-04-19,731400,141.4199981689453,142.4199981689453,141.1199951171875,142.36000061035156,117.19419860839844
2013-04-18,3966900,142.27999877929688,142.27999877929688,140.5800018310547,140.86000061035156,115.95936584472656
2013-04-17,767850,143.13999938964844,143.13999938964844,141.27999877929688,142.02000427246094,116.91429138183594
2013-04-16,673400,143.16000366210938,144.17999267578125,142.75999450683594,144.13999938964844,118.65950775146484
2013-04-15,671850,144.67999267578125,144.77999877929688,142.0399932861328,142.13999938964844,117.01306915283205
2013-04-12,1241200,145.32000732421875,145.63999938964844,144.6199951171875,145.4600067138672,119.7462158203125
2013-04-11,450400,145.32000732421875,146.22000122070312,145.17999267578125,145.77999877929688,120.00962829589844
2013-04-10,1110200,143.94000244140625,145.44000244140625,143.89999389648438,145.3000030517578,119.61444854736328
2013-04-09,369050,143.32000732421875,144.05999755859375,142.8800048828125,143.5399932861328,118.1655731201172
2013-04-08,315950,142.1999969482422,143.0399932861328,141.6999969482422,143.02000427246094,117.7375030517578
2013-04-05,642150,141.0,142.25999450683594,140.8000030517578,142.13999938964844,117.01306915283205
2013-04-04,975050,142.3000030517578,142.97999572753906,142.0399932861328,142.6999969482422,117.4740753173828
2013-04-03,771900,143.72000122070312,143.8000030517578,141.77999877929688,142.13999938964844,117.01306915283205
2013-04-02,799350,143.3800048828125,143.9199981689453,143.1999969482422,143.5800018310547,118.1985092163086
2013-04-01,618150,143.39999389648438,144.1999969482422,142.5399932861328,142.8800048828125,117.62224578857422
2013-03-28,366400,142.9600067138672,143.6199951171875,142.75999450683594,143.27999877929688,117.95156860351562
2013-03-27,392950,142.1999969482422,143.05999755859375,141.89999389648438,142.9600067138672,117.68811798095705
2013-03-26,1374550,142.52000427246094,143.05999755859375,142.33999633789062,143.0399932861328,117.75394439697266
2013-03-25,615400,142.86000061035156,143.10000610351562,141.32000732421875,141.97999572753906,116.8813018798828
2013-03-22,437050,141.77999877929688,142.39999389648438,141.67999267578125,142.3800048828125,117.21066284179688
2013-03-21,312100,142.32000732421875,142.83999633789062,141.75999450683594,142.02000427246094,116.36272430419922
2013-03-20,1279950,143.02000427246094,143.4199981689453,142.83999633789062,143.17999267578125,117.31314849853516
2013-03-19,603900,142.86000061035156,143.02000427246094,141.3000030517578,142.1999969482422,116.5102081298828
2013-03-18,819550,142.0,143.17999267578125,141.86000061035156,142.5399932861328,116.78880310058594
2013-03-15,767850,143.39999389648438,143.5800018310547,142.89999389648438,143.32000732421875,117.42788696289062
2013-03-14,670500,143.17999267578125,143.6199951171875,143.10000610351562,143.52000427246094,117.59176635742188
2013-03-13,456800,142.66000366210938,142.97999572753906,142.1999969482422,142.75999450683594,116.9690170288086
2013-03-12,489850,142.82000732421875,142.9600067138672,142.13999938964844,142.55999755859375,116.80516815185548
2013-03-11,360050,142.27999877929688,142.9199981689453,142.0800018310547,142.8800048828125,117.06735229492188
2013-03-08,714350,142.36000061035156,142.5399932861328,141.67999267578125,142.36000061035156,116.6413116455078
2013-03-07,454300,141.74000549316406,141.94000244140625,141.55999755859375,141.8000030517578,116.18250274658205
2013-03-06,1884400,141.83999633789062,141.86000061035156,141.22000122070312,141.5399932861328,115.96940612792967
2013-03-05,532500,140.75999450683594,141.67999267578125,140.74000549316406,141.27999877929688,115.75640869140624
2013-03-04,536550,139.0,140.0800018310547,138.77999877929688,140.0800018310547,114.77322387695312
2013-03-01,1540500,138.32000732421875,139.5,137.74000549316406,139.3000030517578,114.1341323852539
2013-02-28,2426700,139.10000610351562,139.97999572753906,138.6199951171875,138.94000244140625,113.83917236328124
2013-02-27,783400,137.25999450683594,139.5,137.16000366210938,139.10000610351562,113.97026824951172
2013-02-26,1571400,137.10000610351562,137.5399932861328,136.22000122070312,137.3800048828125,112.56097412109376
2013-02-25,1063400,139.82000732421875,139.97999572753906,136.4600067138672,136.4600067138672,111.80718994140624
2013-02-22,1352350,138.44000244140625,139.0800018310547,138.0800018310547,139.0800018310547,113.95386505126952
2013-02-21,1410350,138.1999969482422,138.22000122070312,137.32000732421875,137.8800048828125,112.97067260742188
2013-02-20,1033200,140.24000549316406,140.27999877929688,138.5399932861328,138.5399932861328,113.51144409179688
2013-02-19,363800,139.5399932861328,140.36000061035156,139.52000427246094,140.27999877929688,114.93710327148438
2013-02-15,331350,139.6199951171875,139.72000122070312,138.77999877929688,139.32000732421875,114.15050506591795
2013-02-14,272850,138.94000244140625,139.63999938964844,138.75999450683594,139.5,114.29798126220705
2013-02-13,1064700,139.52000427246094,139.74000549316406,138.9600067138672,139.3000030517578,114.1341323852539
2013-02-12,409550,139.02000427246094,139.47999572753906,138.86000061035156,139.17999267578125,114.03579711914062
2013-02-11,288100,139.0,139.10000610351562,138.67999267578125,138.9600067138672,113.85549926757812
2013-02-08,441050,138.52000427246094,139.0800018310547,138.52000427246094,139.02000427246094,113.90470123291016
2013-02-07,480050,138.47999572753906,138.55999755859375,137.25999450683594,138.25999450683594,113.28203582763672
2013-02-06,415650,137.86000061035156,138.52000427246094,137.77999877929688,138.44000244140625,113.42948150634766
2013-02-05,416600,137.72000122070312,138.72000122070312,137.63999938964844,138.32000732421875,113.3311767578125
2013-02-04,541400,137.67999267578125,137.8800048828125,136.86000061035156,136.9199981689453,112.18407440185548
2013-02-01,2253350,137.97999572753906,138.66000366210938,137.75999450683594,138.44000244140625,113.42948150634766
2013-01-31,443950,137.3000030517578,137.6999969482422,137.0,137.1199951171875,112.34797668457033
2013-01-30,754750,137.97999572753906,138.1999969482422,137.32000732421875,137.44000244140625,112.6101531982422
2013-01-29,680750,137.17999267578125,138.13999938964844,137.10000610351562,137.97999572753906,113.05257415771484
2013-01-28,1188650,137.63999938964844,137.63999938964844,136.9600067138672,137.4199981689453,112.59376525878906
2013-01-25,613600,137.3000030517578,137.5800018310547,136.89999389648438,137.5800018310547,112.72486877441406
2013-01-24,1635550,136.55999755859375,137.4600067138672,136.4600067138672,136.82000732421875,112.10214233398438
2013-01-23,812900,136.60000610351562,136.89999389648438,136.33999633789062,136.74000549316406,112.03658294677734
2013-01-22,1458050,135.86000061035156,136.5399932861328,135.52000427246094,136.5399932861328,111.87272644042967
2013-01-18,2081350,135.52000427246094,135.9600067138672,135.02000427246094,135.8800048828125,111.3319854736328
2013-01-17,605700,135.25999450683594,135.89999389648438,135.0,135.5,111.02063751220705
2013-01-16,399400,134.3800048828125,134.86000061035156,134.25999450683594,134.66000366210938,110.33241271972656
2013-01-15,532350,133.9600067138672,134.8000030517578,133.8800048828125,134.66000366210938,110.33241271972656
2013-01-14,475600,134.55999755859375,134.67999267578125,134.10000610351562,134.60000610351562,110.2832260131836
2013-01-11,562500,134.6999969482422,134.72000122070312,134.25999450683594,134.72000122070312,110.38156127929688
2013-01-10,508050,134.4199981689453,134.72000122070312,133.67999267578125,134.66000366210938,110.33241271972656
2013-01-09,1214600,133.5800018310547,133.97999572753906,133.4199981689453,133.67999267578125,109.5294189453125
2013-01-08,476100,133.44000244140625,133.60000610351562,132.75999450683594,133.27999877929688,109.20169830322266
2013-01-07,598200,133.5399932861328,133.77999877929688,133.13999938964844,133.67999267578125,109.5294189453125
2013-01-04,574300,133.6199951171875,134.22000122070312,133.36000061035156,134.0399932861328,109.8244171142578
2013-01-03,1146100,133.63999938964844,133.97999572753906,133.0399932861328,133.47999572753906,109.36558532714844
2013-01-02,2166600,132.94000244140625,133.6999969482422,132.55999755859375,133.60000610351562,109.46392822265624
2012-12-31,1265050,127.91999816894533,130.5399932861328,127.8000030517578,130.3800048828125,106.82561492919922
2012-12-28,543150,128.86000061035156,129.5,128.13999938964844,128.17999267578125,105.0230712890625
2012-12-27,716400,129.82000732421875,130.0800018310547,128.16000366210938,129.6199951171875,106.20291900634766
2012-12-26,389650,130.60000610351562,130.67999267578125,129.4600067138672,129.74000549316406,106.3012237548828
2012-12-24,257950,130.5399932861328,130.5399932861328,130.22000122070312,130.36000061035156,106.80923461914062
2012-12-21,747750,131.10000610351562,131.94000244140625,130.9600067138672,131.67999267578125,107.1205825805664
2012-12-20,1862200,132.22000122070312,132.94000244140625,131.8800048828125,132.9199981689453,108.12931060791016
2012-12-19,1522250,133.32000732421875,133.32000732421875,132.10000610351562,132.10000610351562,107.4622573852539
2012-12-18,802550,131.8800048828125,133.25999450683594,131.6999969482422,133.0800018310547,108.2594757080078
2012-12-17,457200,130.44000244140625,131.74000549316406,130.44000244140625,131.74000549316406,107.16939544677734
2012-12-14,316050,130.32000732421875,130.55999755859375,129.9199981689453,130.17999267578125,105.90032958984376
2012-12-13,354800,131.3800048828125,131.6999969482422,130.27999877929688,130.60000610351562,106.24200439453124
2012-12-12,353600,131.89999389648438,132.36000061035156,131.27999877929688,131.39999389648438,106.89279174804688
2012-12-11,586950,131.02000427246094,131.94000244140625,130.9600067138672,131.3000030517578,106.8114242553711
2012-12-10,231750,130.24000549316406,130.75999450683594,130.17999267578125,130.4600067138672,106.12811279296876
2012-12-07,295350,130.5399932861328,130.66000366210938,129.74000549316406,130.3800048828125,106.0630340576172
2012-12-06,119900,129.4600067138672,130.05999755859375,129.3000030517578,129.97999572753906,105.73762512207033
2012-12-05,256950,129.4600067138672,130.1199951171875,128.55999755859375,129.5800018310547,105.41224670410156
2012-12-04,243700,129.5399932861328,129.8800048828125,128.9600067138672,129.3000030517578,105.1844711303711
2012-12-03,406950,130.74000549316406,130.82000732421875,129.39999389648438,129.5399932861328,105.37969207763672
2012-11-30,387400,130.16000366210938,130.3800048828125,129.72000122070312,130.0,105.7539291381836
2012-11-29,293200,130.05999755859375,130.52000427246094,129.47999572753906,130.1199951171875,105.8515396118164
2012-11-28,253350,127.9800033569336,129.5800018310547,127.27999877929688,129.5399932861328,105.37969207763672
2012-11-27,294950,129.02000427246094,129.44000244140625,128.39999389648438,128.5800018310547,104.59877014160156
2012-11-26,396800,128.8000030517578,129.1999969482422,128.36000061035156,129.1999969482422,105.1031265258789
2012-11-23,182700,128.32000732421875,129.44000244140625,128.22000122070312,129.36000061035156,105.23326110839844
2012-11-21,143850,127.54000091552734,127.77999877929688,127.3000030517578,127.73999786376952,103.9154052734375
2012-11-20,368750,127.18000030517578,127.62000274658205,126.41999816894533,127.45999908447266,103.68763732910156
2012-11-19,334250,126.26000213623048,127.36000061035156,126.1999969482422,127.31999969482422,103.57371520996094
2012-11-16,403450,124.44000244140624,125.08000183105467,123.37999725341795,124.77999877929688,101.50748443603516
2012-11-15,615400,124.5,124.94000244140624,123.76000213623048,124.13999938964844,100.98683166503906
2012-11-14,340050,126.55999755859376,126.6999969482422,124.16000366210938,124.62000274658205,101.37731170654295
2012-11-13,438750,125.91999816894533,127.45999908447266,125.76000213623048,126.16000366210938,102.63007354736328
2012-11-12,179700,126.87999725341795,127.05999755859376,126.33999633789062,126.62000274658205,103.00431823730467
2012-11-09,1032750,126.0,127.66000366210938,125.91999816894533,126.44000244140624,102.85787963867188
2012-11-08,819250,127.9000015258789,128.5399932861328,126.3000030517578,126.3000030517578,102.74398803710938
2012-11-07,1039850,129.72000122070312,129.72000122070312,127.31999969482422,128.0,104.1269302368164
2012-11-06,275100,130.24000549316406,131.36000061035156,130.13999938964844,130.86000061035156,106.4535140991211
2012-11-05,371250,129.39999389648438,130.13999938964844,129.05999755859375,129.89999389648438,105.67256927490234
2012-11-02,902700,131.5800018310547,131.5800018310547,129.5,129.60000610351562,105.4285125732422
2012-11-01,317650,129.72000122070312,130.89999389648438,129.6199951171875,130.77999877929688,106.388427734375
2012-10-31,586700,129.94000244140625,130.02000427246094,128.8000030517578,129.25999450683594,105.15192413330078
2012-10-26,307100,129.33999633789062,129.83999633789062,128.5399932861328,129.3800048828125,105.24954986572266
2012-10-25,485500,130.0800018310547,130.24000549316406,128.72000122070312,129.47999572753906,105.33087158203124
2012-10-24,365650,129.89999389648438,130.10000610351562,128.9199981689453,129.1199951171875,105.03804779052734
2012-10-23,519000,129.9199981689453,130.0399932861328,128.9600067138672,129.39999389648438,105.26581573486328
2012-10-22,503500,131.0800018310547,131.5,130.25999450683594,131.32000732421875,106.82774353027344
2012-10-19,353600,133.24000549316406,133.24000549316406,130.97999572753906,131.24000549316406,106.76261138916016
2012-10-18,211900,133.5,134.13999938964844,133.05999755859375,133.52000427246094,108.61737060546876
2012-10-17,163500,133.33999633789062,133.9600067138672,133.1999969482422,133.86000061035156,108.89398193359376
2012-10-16,839250,132.5,133.33999633789062,132.4600067138672,133.24000549316406,108.38964080810548
2012-10-15,361350,131.1199951171875,132.02000427246094,130.72000122070312,131.89999389648438,107.29952239990234
2012-10-12,503150,131.3000030517578,131.75999450683594,130.5399932861328,130.8000030517578,106.40470886230467
2012-10-11,436200,132.0800018310547,132.27999877929688,131.25999450683594,131.25999450683594,106.77889251708984
2012-10-10,291950,131.9600067138672,132.0800018310547,131.02000427246094,131.17999267578125,106.71381378173828
2012-10-09,360050,133.24000549316406,133.3000030517578,131.97999572753906,132.0800018310547,107.44595336914062
2012-10-08,139750,133.32000732421875,133.5399932861328,133.10000610351562,133.3800048828125,108.50353240966795
2012-10-05,251250,134.47999572753906,134.72000122070312,133.39999389648438,133.77999877929688,108.82889556884766
2012-10-04,226600,133.33999633789062,133.9199981689453,133.17999267578125,133.82000732421875,108.86143493652344
2012-10-03,149150,132.66000366210938,133.13999938964844,131.97999572753906,132.8000030517578,108.03166961669922
2012-10-02,272950,132.6999969482422,132.8800048828125,131.6999969482422,132.25999450683594,107.59241485595705
2012-10-01,493550,132.3000030517578,133.33999633789062,131.86000061035156,132.0800018310547,107.44595336914062
2012-09-28,263900,131.94000244140625,132.33999633789062,131.39999389648438,131.83999633789062,107.25074768066406
2012-09-27,586850,131.75999450683594,132.74000549316406,131.4199981689453,132.44000244140625,107.7388153076172
2012-09-26,175550,131.89999389648438,131.9199981689453,130.86000061035156,131.16000366210938,106.6975555419922
2012-09-25,287900,133.66000366210938,133.8800048828125,131.9199981689453,132.0,107.38088989257812
2012-09-24,489850,132.89999389648438,133.63999938964844,132.8000030517578,133.36000061035156,108.48722839355467
2012-09-21,1295000,134.9600067138672,134.9600067138672,134.1999969482422,134.22000122070312,108.62879943847656
2012-09-20,448550,133.67999267578125,134.36000061035156,133.3000030517578,134.3000030517578,108.69352722167967
2012-09-19,397500,134.3800048828125,134.6999969482422,134.0399932861328,134.32000732421875,108.7097625732422
2012-09-18,216950,134.13999938964844,134.36000061035156,133.8800048828125,134.22000122070312,108.62879943847656
2012-09-17,338400,134.5,134.6999969482422,133.97999572753906,134.36000061035156,108.74209594726562
2012-09-14,855800,134.44000244140625,135.5800018310547,134.36000061035156,134.75999450683594,109.06580352783205
2012-09-13,335050,132.16000366210938,134.5800018310547,131.9600067138672,134.1999969482422,108.61260986328124
2012-09-12,290700,132.1999969482422,132.27999877929688,131.74000549316406,132.10000610351562,106.91300201416016
2012-09-11,348400,131.4600067138672,132.1199951171875,131.3800048828125,131.67999267578125,106.5730972290039
2012-09-10,187450,131.97999572753906,132.1999969482422,131.27999877929688,131.32000732421875,106.2817153930664
2012-09-07,513200,131.8000030517578,132.10000610351562,131.67999267578125,132.10000610351562,106.91300201416016
2012-09-06,261200,129.74000549316406,131.55999755859375,129.74000549316406,131.55999755859375,106.47595977783205
2012-09-05,417050,129.16000366210938,129.4600067138672,128.72000122070312,128.8800048828125,104.30694580078124
2012-09-04,347800,129.13999938964844,129.4199981689453,128.24000549316406,128.8800048828125,104.30694580078124
2012-08-31,805400,129.3000030517578,129.75999450683594,128.47999572753906,129.22000122070312,104.5821304321289
2012-08-30,148950,128.9199981689453,128.94000244140625,128.3000030517578,128.5399932861328,104.03174591064452
2012-08-29,176900,129.5,129.83999633789062,129.13999938964844,129.52000427246094,104.8249282836914
2012-08-28,193400,129.22000122070312,129.8000030517578,129.0,129.39999389648438,104.7277603149414
2012-08-27,221650,129.86000061035156,130.0,129.36000061035156,129.52000427246094,104.8249282836914
2012-08-24,410950,128.4600067138672,129.77999877929688,128.33999633789062,129.52000427246094,104.8249282836914
2012-08-23,159950,129.5,129.5,128.5,128.72000122070312,104.1774673461914
2012-08-22,350050,129.3800048828125,129.94000244140625,129.10000610351562,129.74000549316406,105.00296020507812
2012-08-21,304100,130.44000244140625,130.94000244140625,129.4600067138672,129.72000122070312,104.98677825927734
2012-08-20,288100,129.97999572753906,130.13999938964844,129.5800018310547,130.1199951171875,105.31050872802734
2012-08-17,355350,130.13999938964844,130.22000122070312,129.8000030517578,130.16000366210938,105.34291076660156
2012-08-16,632400,129.13999938964844,130.10000610351562,128.86000061035156,129.86000061035156,105.10006713867188
2012-08-15,213000,128.75999450683594,129.17999267578125,128.67999267578125,128.97999572753906,104.38787841796876
2012-08-14,456950,129.27999877929688,129.33999633789062,128.4600067138672,128.83999633789062,104.2745590209961
2012-08-13,329900,128.66000366210938,128.86000061035156,128.13999938964844,128.77999877929688,104.22602081298828
2012-08-10,336450,128.1999969482422,128.94000244140625,127.94000244140624,128.8800048828125,104.30694580078124
2012-08-09,360650,128.4199981689453,128.9199981689453,128.25999450683594,128.67999267578125,104.14508819580078
2012-08-08,322000,127.95999908447266,128.6999969482422,127.95999908447266,128.5399932861328,104.03174591064452
2012-08-07,380200,128.3000030517578,128.94000244140625,128.25999450683594,128.39999389648438,103.91845703125
2012-08-06,547200,127.87999725341795,128.25999450683594,127.72000122070312,127.81999969482422,103.44903564453124
2012-08-03,239850,126.83999633789062,127.73999786376952,126.73999786376952,127.4800033569336,103.17385864257812
2012-08-02,478100,125.0,125.86000061035156,124.08000183105467,125.04000091552734,101.19908142089844
2012-08-01,526450,126.87999725341795,126.91999816894533,125.72000122070312,125.91999816894533,101.91131591796876
2012-07-31,681600,126.72000122070312,127.05999755859376,126.05999755859376,126.05999755859376,102.0246124267578
2012-07-30,348300,126.76000213623048,127.45999908447266,126.5,126.87999725341795,102.68826293945312
2012-07-27,901950,125.26000213623048,127.23999786376952,125.04000091552734,126.94000244140624,102.73683166503906
2012-07-26,412450,124.37999725341795,124.81999969482422,123.76000213623048,124.54000091552734,100.7944564819336
2012-07-25,509100,122.81999969482422,123.0999984741211,121.91999816894533,122.54000091552734,99.17575073242188
2012-07-24,533700,123.6999969482422,123.6999969482422,121.72000122070312,122.62000274658205,99.24050903320312
2012-07-23,451450,123.0199966430664,123.94000244140624,122.4800033569336,123.5999984741211,100.0336456298828
2012-07-20,606900,125.3000030517578,125.4800033569336,124.73999786376952,124.83999633789062,101.03723907470705
2012-07-19,516500,125.9800033569336,126.4000015258789,125.55999755859376,126.0,101.9760284423828
2012-07-18,242900,124.4800033569336,125.91999816894533,124.4000015258789,125.68000030517578,101.7170867919922
2012-07-17,293450,124.4000015258789,125.0,123.12000274658205,124.77999877929688,100.9886703491211
2012-07-16,164400,123.9000015258789,124.26000213623048,123.45999908447266,123.9000015258789,100.2764663696289
2012-07-13,480650,122.4800033569336,124.3000030517578,122.4800033569336,124.18000030517578,100.5030746459961
2012-07-12,432700,122.04000091552734,122.68000030517578,121.31999969482422,122.0999984741211,98.81964111328124
2012-07-11,199700,122.77999877929688,123.0999984741211,122.05999755859376,122.73999786376952,99.33765411376952
2012-07-10,322300,124.45999908447266,124.5999984741211,122.31999969482422,122.72000122070312,99.32144165039062
2012-07-09,177800,123.94000244140624,124.0199966430664,123.26000213623048,123.86000061035156,100.24408721923828
2012-07-06,478350,123.9800033569336,124.1999969482422,123.36000061035156,124.0199966430664,100.3735809326172
2012-07-05,308900,125.33999633789062,125.6999969482422,124.72000122070312,125.18000030517578,101.31240844726562
2012-07-03,161050,124.9000015258789,125.8000030517578,124.76000213623048,125.72000122070312,101.74945068359376
2012-07-02,258700,124.9000015258789,125.0199966430664,124.04000091552734,124.9000015258789,101.0857925415039
2012-06-29,305000,123.72000122070312,124.62000274658205,123.37999725341795,124.55999755859376,100.8105926513672
2012-06-28,171750,121.04000091552734,121.63999938964844,120.13999938964844,121.54000091552734,98.3664321899414
2012-06-27,301100,121.16000366210938,122.05999755859376,121.0999984741211,121.81999969482422,98.59303283691406
2012-06-26,352750,120.4800033569336,121.0999984741211,119.81999969482422,120.73999786376952,97.7189483642578
2012-06-25,283200,120.83999633789062,120.86000061035156,119.72000122070312,120.16000366210938,97.24954986572266
2012-06-22,285800,122.4800033569336,122.95999908447266,122.0,122.73999786376952,98.8196792602539
2012-06-21,155400,124.77999877929688,124.81999969482422,121.72000122070312,121.86000061035156,98.11116790771484
2012-06-20,235700,124.83999633789062,125.18000030517578,123.6999969482422,124.5999984741211,100.31717681884766
2012-06-19,175200,124.1999969482422,125.3000030517578,124.13999938964844,124.8000030517578,100.47821044921876
2012-06-18,482500,122.87999725341795,123.9000015258789,122.58000183105467,123.54000091552734,99.46373748779295
2012-06-15,229250,122.62000274658205,123.44000244140624,122.41999816894533,123.27999877929688,99.25443267822266
2012-06-14,2181350,121.08000183105467,122.5999984741211,120.83999633789062,122.1999969482422,98.38489532470705
2012-06-13,144900,121.23999786376952,121.94000244140624,120.41999816894533,120.86000061035156,97.3060302734375
2012-06-12,168300,120.58000183105467,121.66000366210938,120.0,121.66000366210938,97.95012664794922
2012-06-11,304600,122.8000030517578,122.83999633789062,120.12000274658205,120.26000213623048,96.8229751586914
2012-06-08,219550,120.5999984741211,121.8000030517578,120.0999984741211,121.73999786376952,98.01454162597656
2012-06-07,201000,122.12000274658205,122.16000366210938,120.58000183105467,120.73999786376952,97.20941925048828
2012-06-06,254650,118.91999816894533,120.77999877929688,118.86000061035156,120.76000213623048,97.22554779052734
2012-06-05,252350,116.95999908447266,118.22000122070312,116.9000015258789,117.94000244140624,94.95511627197266
2012-06-04,213600,117.44000244140624,117.76000213623048,116.33999633789062,117.26000213623048,94.40760803222656
2012-06-01,641850,118.33999633789062,118.76000213623048,117.23999786376952,117.3000030517578,94.43984985351562
2012-05-31,424150,120.54000091552734,121.13999938964844,119.26000213623048,120.23999786376952,96.806884765625
2012-05-30,809500,121.3000030517578,121.33999633789062,120.3000030517578,120.54000091552734,97.04843139648438
2012-05-29,306600,121.87999725341795,122.54000091552734,121.45999908447266,122.3000030517578,98.46542358398438
2012-05-25,336400,121.22000122070312,121.5,120.62000274658205,120.91999816894533,97.35435485839844
2012-05-24,112050,121.37999725341795,121.5,120.23999786376952,121.1999969482422,97.57978057861328
2012-05-23,176000,120.0999984741211,121.13999938964844,118.91999816894533,120.9800033569336,97.40266418457033
2012-05-22,654450,121.08000183105467,121.87999725341795,120.18000030517578,120.9800033569336,97.40266418457033
2012-05-21,271550,119.04000091552734,120.77999877929688,118.9000015258789,120.72000122070312,97.19334411621094
2012-05-18,760350,120.16000366210938,120.4000015258789,118.55999755859376,118.72000122070312,95.58311462402344
2012-05-17,288750,121.58000183105467,121.68000030517578,119.66000366210938,119.66000366210938,96.33990478515624
2012-05-16,331350,122.5199966430664,123.0199966430664,121.5,121.5,97.8213119506836
2012-05-15,1532500,122.58000183105467,123.31999969482422,121.81999969482422,122.0199966430664,98.2399673461914
2012-05-14,953250,122.86000061035156,123.54000091552734,122.54000091552734,122.6999969482422,98.7874755859375
2012-05-11,365300,123.6999969482422,125.1999969482422,123.63999938964844,124.0199966430664,99.8501968383789
2012-05-10,130100,125.13999938964844,125.18000030517578,124.23999786376952,124.41999816894533,100.1722640991211
2012-05-09,373700,123.5999984741211,124.9800033569336,123.04000091552734,124.1999969482422,99.99512481689452
2012-05-08,403050,124.6999969482422,125.12000274658205,123.4800033569336,124.9000015258789,100.55870819091795
2012-05-07,990350,124.9000015258789,125.86000061035156,124.86000061035156,125.44000244140624,100.99346160888672
2012-05-04,365200,126.76000213623048,126.83999633789062,125.3000030517578,125.33999633789062,100.91294860839844
2012-05-03,177000,128.4600067138672,128.5,127.1999969482422,127.41999816894533,102.58759307861328
2012-05-02,154250,128.05999755859375,128.52000427246094,127.62000274658205,128.36000061035156,103.34439086914062
2012-05-01,527450,127.95999908447266,129.60000610351562,127.8000030517578,128.75999450683594,103.66645050048828
2012-04-30,247600,128.22000122070312,128.25999450683594,127.63999938964844,127.91999816894533,102.99015045166016
2012-04-27,185050,128.66000366210938,128.82000732421875,127.94000244140624,128.47999572753906,103.44100189208984
2012-04-26,157100,127.12000274658205,128.3800048828125,127.0,128.22000122070312,103.23169708251952
2012-04-25,171750,126.83999633789062,127.37999725341795,126.76000213623048,127.33999633789062,102.52317810058594
2012-04-24,469300,125.23999786376952,125.91999816894533,125.1999969482422,125.58000183105467,101.10619354248048
2012-04-23,324950,124.94000244140624,125.26000213623048,124.4000015258789,125.12000274658205,100.73585510253906
2012-04-20,112100,126.58000183105467,126.9800033569336,126.16000366210938,126.1999969482422,101.60536193847656
2012-04-19,831200,126.86000061035156,127.3000030517578,125.44000244140624,126.0,101.44430541992188
2012-04-18,420750,126.72000122070312,127.23999786376952,126.5999984741211,126.81999969482422,102.1045379638672
2012-04-17,497450,126.16000366210938,127.5199966430664,126.08000183105467,127.26000213623048,102.4587631225586
2012-04-16,826850,126.16000366210938,126.3000030517578,124.94000244140624,125.33999633789062,100.91294860839844
2012-04-13,2416850,126.6999969482422,126.6999969482422,125.36000061035156,125.4800033569336,101.0256805419922
2012-04-12,105550,125.41999816894533,127.05999755859376,125.4000015258789,127.0,102.24943542480467
2012-04-11,172850,125.66000366210938,125.81999969482422,125.13999938964844,125.27999877929688,100.86463165283205
2012-04-10,392650,126.22000122070312,126.55999755859376,124.22000122070312,124.26000213623048,100.04344177246094
2012-04-09,474850,126.3000030517578,126.9800033569336,126.13999938964844,126.45999908447266,101.81468963623048
2012-04-05,722350,127.5199966430664,128.27999877929688,127.4000015258789,127.87999725341795,102.9579620361328
2012-04-04,383000,128.25999450683594,128.3800048828125,127.54000091552734,127.91999816894533,102.99015045166016
2012-04-03,333850,129.5399932861328,129.82000732421875,128.5,129.27999877929688,104.0851058959961
2012-04-02,374700,128.74000549316406,130.1199951171875,128.47999572753906,129.77999877929688,104.4876937866211
2012-03-30,270750,128.9199981689453,129.0399932861328,128.24000549316406,128.74000549316406,103.65032958984376
2012-03-29,2612050,127.77999877929688,128.4600067138672,127.26000213623048,128.32000732421875,103.31218719482422
2012-03-28,201350,129.1199951171875,129.27999877929688,127.8000030517578,128.5399932861328,103.48929595947266
2012-03-27,573550,129.6999969482422,129.77999877929688,129.10000610351562,129.16000366210938,103.98849487304688
2012-03-26,203000,128.67999267578125,129.52000427246094,128.66000366210938,129.52000427246094,104.2783432006836
2012-03-23,111950,128.05999755859375,128.44000244140625,127.31999969482422,128.36000061035156,102.88545989990234
2012-03-22,633200,127.9000015258789,128.24000549316406,127.54000091552734,127.86000061035156,102.48469543457033
2012-03-21,162100,129.10000610351562,129.24000549316406,128.60000610351562,128.86000061035156,103.28627014160156
2012-03-20,1310800,128.72000122070312,129.1999969482422,128.36000061035156,129.05999755859375,103.4465560913086
2012-03-19,143500,128.8800048828125,129.83999633789062,128.75999450683594,129.4199981689453,103.735107421875
2012-03-16,272250,129.02000427246094,129.10000610351562,128.6999969482422,128.8800048828125,103.30228424072266
2012-03-15,501650,128.22000122070312,128.8000030517578,127.87999725341795,128.6999969482422,103.1579818725586
2012-03-14,709950,128.1999969482422,128.4600067138672,127.63999938964844,128.0399932861328,102.62898254394533
2012-03-13,192100,126.58000183105467,128.17999267578125,126.36000061035156,128.13999938964844,102.70917510986328
2012-03-12,174700,125.86000061035156,126.0199966430664,125.41999816894533,125.87999725341795,100.89768981933594
2012-03-09,152950,125.62000274658205,126.13999938964844,125.4800033569336,125.81999969482422,100.84954833984376
2012-03-08,253600,124.91999816894533,125.5999984741211,124.63999938964844,125.33999633789062,100.4648208618164
2012-03-07,170350,123.58000183105467,124.31999969482422,123.45999908447266,124.13999938964844,99.50296020507812
2012-03-06,411100,123.8000030517578,123.86000061035156,122.9000015258789,123.16000366210938,98.71749877929688
2012-03-05,667900,125.41999816894533,125.4800033569336,124.66000366210938,125.12000274658205,100.28851318359376
2012-03-02,142800,125.95999908447266,126.05999755859376,125.36000061035156,125.66000366210938,100.72132873535156
2012-03-01,193450,125.63999938964844,126.22000122070312,125.1999969482422,126.0,100.99385833740234
2012-02-29,229600,126.04000091552734,126.4000015258789,125.12000274658205,125.18000030517578,100.33657836914062
2012-02-28,141900,125.54000091552734,125.9000015258789,125.27999877929688,125.86000061035156,100.88162994384766
2012-02-27,267800,124.44000244140624,125.8000030517578,124.22000122070312,125.41999816894533,100.52894592285156
2012-02-24,162950,125.27999877929688,125.5,125.0,125.1999969482422,100.35259246826172
2012-02-23,328050,124.37999725341795,125.08000183105467,123.95999908447266,125.0199966430664,100.20834350585938
2012-02-22,190900,124.5999984741211,124.87999725341795,124.23999786376952,124.41999816894533,99.7273941040039
2012-02-21,758200,125.0999984741211,125.36000061035156,124.45999908447266,124.83999633789062,100.06405639648438
2012-02-17,604200,124.9000015258789,124.91999816894533,124.31999969482422,124.76000213623048,99.99990844726562
2012-02-16,438550,123.12000274658205,124.54000091552734,122.91999816894533,124.45999908447266,99.7594757080078
2012-02-15,188100,124.0999984741211,124.23999786376952,122.87999725341795,123.12000274658205,98.68540954589844
2012-02-14,203400,123.5,123.72000122070312,122.86000061035156,123.66000366210938,99.1182632446289
2012-02-13,230400,123.77999877929688,123.9800033569336,123.3000030517578,123.83999633789062,99.26252746582033
2012-02-10,123500,122.68000030517578,123.0,122.44000244140624,122.9000015258789,98.50908660888672
2012-02-09,259000,123.9000015258789,124.0199966430664,123.13999938964844,123.73999786376952,99.18241119384766
2012-02-08,259750,123.4000015258789,123.6999969482422,122.87999725341795,123.5999984741211,99.07015991210938
2012-02-07,164250,122.76000213623048,123.5199966430664,122.27999877929688,123.33999633789062,98.86174774169922
2012-02-06,150200,122.58000183105467,123.0199966430664,122.4000015258789,122.95999908447266,98.5571746826172
2012-02-03,223150,122.5999984741211,123.13999938964844,122.37999725341795,123.13999938964844,98.70144653320312
2012-02-02,143050,121.44000244140624,121.66000366210938,120.95999908447266,121.41999816894533,97.32281494140624
2012-02-01,99050,121.0,121.73999786376952,120.86000061035156,121.18000030517578,97.13043212890624
2012-01-31,157450,120.8000030517578,120.91999816894533,119.5999984741211,120.04000091552734,96.21668243408205
2012-01-30,329650,119.4000015258789,120.1999969482422,118.9800033569336,120.0999984741211,96.2647705078125
2012-01-27,104100,120.04000091552734,120.77999877929688,120.0,120.5,96.58535766601562
2012-01-26,137600,121.86000061035156,122.0,120.16000366210938,120.66000366210938,96.71363067626952
2012-01-25,254050,120.08000183105467,121.54000091552734,119.63999938964844,121.27999877929688,97.21058654785156
2012-01-24,203100,119.68000030517578,120.3000030517578,119.4800033569336,120.22000122070312,96.3609848022461
2012-01-23,130950,120.27999877929688,120.9800033569336,119.86000061035156,120.4000015258789,96.50525665283205
2012-01-20,345200,120.08000183105467,120.33999633789062,119.77999877929688,120.27999877929688,96.4090576171875
2012-01-19,224500,120.0,120.33999633789062,119.72000122070312,120.27999877929688,96.4090576171875
2012-01-18,172100,118.31999969482422,119.63999938964844,118.0999984741211,119.63999938964844,95.89608764648438
2012-01-17,324250,118.9800033569336,119.18000030517578,118.05999755859376,118.31999969482422,94.83802795410156
2012-01-13,147200,117.6999969482422,118.0,116.81999969482422,118.0,94.58154296875
2012-01-12,202250,118.5199966430664,118.63999938964844,117.58000183105467,118.5,94.98229217529295
2012-01-11,203800,117.77999877929688,118.33999633789062,117.55999755859376,118.23999786376952,94.77391815185548
2012-01-10,261200,118.36000061035156,118.54000091552734,117.9800033569336,118.12000274658205,94.67771911621094
2012-01-09,177000,117.13999938964844,117.23999786376952,116.54000091552734,117.12000274658205,93.87618255615234
2012-01-06,166900,117.3000030517578,117.3000030517578,116.4800033569336,116.94000244140624,93.73190307617188
2012-01-05,253500,116.27999877929688,117.3000030517578,115.68000030517578,117.18000030517578,93.9242935180664
2012-01-04,448450,116.44000244140624,116.91999816894533,115.95999908447266,116.8000030517578,93.61966705322266
2012-01-03,163250,116.9000015258789,117.45999908447266,116.5999984741211,116.5999984741211,93.45938873291016
2011-12-30,254300,115.31999969482422,115.55999755859376,114.9000015258789,114.9000015258789,92.0967788696289
2011-12-29,259100,114.62000274658205,118.16000366210938,114.5199966430664,115.33999633789062,92.44943237304688
2011-12-28,180300,115.72000122070312,115.72000122070312,114.0999984741211,114.3000030517578,91.61585235595705
2011-12-27,388650,115.37999725341795,118.0,115.36000061035156,115.72000122070312,92.75404357910156
2011-12-23,256450,114.95999908447266,115.68000030517578,114.76000213623048,115.5999984741211,92.65782928466795
2011-12-22,1439800,114.6999969482422,115.37999725341795,114.5,115.37999725341795,91.93165588378906
2011-12-21,182650,113.9000015258789,114.37999725341795,113.0199966430664,114.3000030517578,91.07113647460938
2011-12-20,143850,112.33999633789062,114.16000366210938,112.33999633789062,113.95999908447266,90.80023956298828
2011-12-19,454150,112.27999877929688,112.5,110.44000244140624,110.66000366210938,88.17088317871094
2011-12-16,1480000,112.5199966430664,113.0999984741211,111.63999938964844,111.8000030517578,89.07920837402344
2011-12-15,82550,112.5199966430664,112.62000274658205,111.55999755859376,111.72000122070312,89.01547241210938
2011-12-14,945150,112.0999984741211,112.5,111.0999984741211,111.3000030517578,88.68083953857422
2011-12-13,162800,114.22000122070312,114.76000213623048,112.0,112.55999755859376,89.68475341796875
2011-12-12,127200,114.27999877929688,114.27999877929688,112.66000366210938,113.63999938964844,90.5452651977539
2011-12-09,882200,113.87999725341795,115.54000091552734,113.8000030517578,115.3000030517578,91.86791229248048
2011-12-08,93450,115.0199966430664,115.26000213623048,113.08000183105467,113.37999725341795,90.33811950683594
2011-12-07,86600,115.0999984741211,116.31999969482422,114.36000061035156,115.87999725341795,92.3300552368164
2011-12-06,67600,115.37999725341795,116.1999969482422,115.0199966430664,115.5,92.02727508544922
2011-12-05,194500,116.0,116.27999877929688,114.72000122070312,115.4000015258789,91.94759368896484
2011-12-02,127300,115.4000015258789,115.68000030517578,114.13999938964844,114.16000366210938,90.95960235595705
2011-12-01,107350,114.13999938964844,114.83999633789062,113.81999969482422,114.22000122070312,91.00740051269533
2011-11-30,424450,112.9000015258789,114.4800033569336,112.62000274658205,114.3000030517578,91.07113647460938
2011-11-29,134950,109.76000213623048,110.5,109.4000015258789,109.8000030517578,87.48565673828125
2011-11-28,155550,109.26000213623048,109.81999969482422,108.63999938964844,109.4800033569336,87.2306900024414
2011-11-25,75650,106.4000015258789,107.58000183105467,106.3000030517578,106.3000030517578,84.69696807861328
2011-11-23,249100,108.0,108.0199966430664,106.5999984741211,106.62000274658205,84.95191955566406
2011-11-22,263300,109.1999969482422,109.8000030517578,108.37999725341795,108.91999816894533,86.78451538085938
2011-11-21,236700,109.9000015258789,110.05999755859376,108.4800033569336,109.5,87.24662780761719
2011-11-18,188150,112.0199966430664,112.18000030517578,111.0999984741211,111.5,88.84016418457031
2011-11-17,989950,113.26000213623048,113.54000091552734,110.91999816894533,111.66000366210938,88.96768188476562
2011-11-16,91900,114.1999969482422,115.45999908447266,113.31999969482422,113.4800033569336,90.41778564453124
2011-11-15,402200,114.5199966430664,115.91999816894533,114.12000274658205,115.33999633789062,91.89977264404295
2011-11-14,359550,115.41999816894533,115.4800033569336,114.22000122070312,114.73999786376952,91.42169952392578
2011-11-11,132650,115.04000091552734,116.0999984741211,115.0199966430664,115.86000061035156,92.3141098022461
2011-11-10,121800,114.0999984741211,114.1999969482422,112.62000274658205,113.63999938964844,90.5452651977539
2011-11-09,246850,114.23999786376952,114.72000122070312,112.4000015258789,112.62000274658205,89.7325668334961
2011-11-08,135700,116.0999984741211,117.0199966430664,115.0199966430664,116.83999633789062,93.09494018554688
2011-11-07,79500,114.63999938964844,115.5199966430664,113.63999938964844,115.45999908447266,91.9954071044922
2011-11-04,147450,114.45999908447266,114.9000015258789,113.41999816894533,114.8000030517578,91.46954345703124
2011-11-03,173650,114.63999938964844,115.68000030517578,113.04000091552734,115.45999908447266,91.9954071044922
2011-11-02,122650,113.26000213623048,113.76000213623048,112.31999969482422,113.36000061035156,90.32215881347656
2011-11-01,307150,111.54000091552734,112.9000015258789,111.16000366210938,111.5999984741211,88.91985321044922
2011-10-31,153450,116.26000213623048,116.33999633789062,114.63999938964844,114.63999938964844,91.34204864501952
2011-10-28,693650,117.04000091552734,117.77999877929688,116.87999725341795,117.66000366210938,93.74828338623048
2011-10-27,309200,116.77999877929688,118.3000030517578,115.8000030517578,117.54000091552734,93.65267944335938
2011-10-26,1922200,113.76000213623048,114.05999755859376,111.8000030517578,113.62000274658205,90.52932739257812
2011-10-25,102400,114.18000030517578,114.18000030517578,112.23999786376952,112.54000091552734,89.66880798339844
2011-10-24,138550,113.55999755859376,114.95999908447266,113.44000244140624,114.76000213623048,91.43766021728516
2011-10-21,87200,112.5,113.41999816894533,112.23999786376952,113.31999969482422,90.29029846191406
2011-10-20,68200,111.0,111.4800033569336,109.5999984741211,111.18000030517578,88.58519744873047
2011-10-19,107900,111.83999633789062,112.4800033569336,110.4000015258789,110.68000030517578,88.18680572509766
2011-10-18,259100,109.83999633789062,112.83999633789062,109.0,112.08000183105467,89.30228424072266
2011-10-17,309650,111.4800033569336,111.5999984741211,109.63999938964844,109.87999725341795,87.54939270019531
2011-10-14,423450,111.5,112.05999755859376,110.91999816894533,111.9800033569336,89.22264862060547
2011-10-13,364000,109.6999969482422,110.44000244140624,108.9000015258789,110.16000366210938,87.77252197265625
2011-10-12,509150,110.27999877929688,111.5999984741211,110.0,110.31999969482422,87.89998626708984
2011-10-11,663200,108.76000213623048,109.72000122070312,108.5999984741211,109.31999969482422,87.10318756103516
2011-10-10,168200,107.73999786376952,109.36000061035156,107.66000366210938,109.36000061035156,87.13507080078125
2011-10-07,627150,107.16000366210938,107.16000366210938,105.18000030517578,105.77999877929688,84.28263092041016
2011-10-06,583800,104.5199966430664,106.62000274658205,103.76000213623048,106.5999984741211,84.93598937988281
2011-10-05,281000,102.87999725341795,104.81999969482422,102.0,104.58000183105467,83.32650756835938
2011-10-04,285650,99.13999938964844,102.81999969482422,98.23999786376952,102.54000091552734,81.70108795166016
2011-10-03,333100,102.81999969482422,104.08000183105467,100.33999633789062,100.33999633789062,79.94818878173828
2011-09-30,183300,104.55999755859376,105.4800033569336,103.37999725341795,103.5199966430664,82.48193359375
2011-09-29,119300,107.05999755859376,107.45999908447266,104.16000366210938,106.04000091552734,84.48979187011719
2011-09-28,197300,107.6999969482422,108.23999786376952,105.08000183105467,105.27999877929688,83.88426971435547
2011-09-27,617550,108.44000244140624,109.27999877929688,106.86000061035156,107.41999816894533,85.58934020996094
2011-09-26,193850,104.72000122070312,106.33999633789062,103.31999969482422,106.1999969482422,84.6173095703125
2011-09-23,329200,102.5999984741211,104.31999969482422,102.45999908447266,103.68000030517578,82.60941314697266
2011-09-22,420500,104.1999969482422,105.0,102.37999725341795,103.77999877929688,82.22696685791016
2011-09-21,139000,110.5999984741211,110.86000061035156,107.13999938964844,107.13999938964844,84.88917541503906
2011-09-20,154550,111.12000274658205,112.13999938964844,110.44000244140624,110.4800033569336,87.5355224609375
2011-09-19,82150,109.86000061035156,111.0999984741211,109.18000030517578,110.66000366210938,87.6781234741211
2011-09-16,79000,111.44000244140624,112.05999755859376,110.6999969482422,111.6999969482422,88.50210571289062
2011-09-15,128700,110.33999633789062,111.0999984741211,109.41999816894533,111.04000091552734,87.97921752929688
2011-09-14,459000,108.26000213623048,110.45999908447266,106.76000213623048,109.16000366210938,86.48965454101562
2011-09-13,193500,107.0999984741211,108.05999755859376,106.37999725341795,107.63999938964844,85.28531646728516
2011-09-12,161350,104.6999969482422,106.76000213623048,104.36000061035156,106.76000213623048,84.58808898925781
2011-09-09,174200,107.66000366210938,107.94000244140624,105.44000244140624,106.0,83.98590850830078
2011-09-08,115650,109.33999633789062,110.58000183105467,108.68000030517578,108.86000061035156,86.251953125
2011-09-07,199700,108.72000122070312,110.04000091552734,108.3000030517578,110.0199966430664,87.17101287841797
2011-09-06,197950,104.72000122070312,107.13999938964844,104.63999938964844,107.0,84.77823638916016
2011-09-02,150350,108.31999969482422,108.83999633789062,107.4000015258789,107.73999786376952,85.36455535888672
2011-09-01,274900,111.73999786376952,112.8000030517578,110.54000091552734,110.5999984741211,87.6305923461914
2011-08-31,214950,111.9800033569336,112.9000015258789,110.91999816894533,111.68000030517578,88.48628997802734
2011-08-30,129900,110.5,111.91999816894533,109.66000366210938,111.12000274658205,88.04255676269531
2011-08-29,159000,109.33999633789062,110.95999908447266,109.23999786376952,110.91999816894533,87.88414764404297
2011-08-26,197500,105.66000366210938,108.27999877929688,104.0199966430664,107.77999877929688,85.39623260498047
2011-08-25,294150,108.72000122070312,109.18000030517578,105.62000274658205,106.37999725341795,84.28697967529297
2011-08-24,151000,106.31999969482422,108.08000183105467,106.05999755859376,108.0,85.570556640625
2011-08-23,301950,103.5199966430664,106.58000183105467,103.0,106.54000091552734,84.41374206542969
2011-08-22,246400,105.31999969482422,105.37999725341795,102.77999877929688,102.9800033569336,81.5931167602539
2011-08-19,1438400,103.36000061035156,105.81999969482422,102.83999633789062,102.9000015258789,81.52970886230469
2011-08-18,524000,106.58000183105467,106.6999969482422,103.73999786376952,104.9000015258789,83.1143569946289
2011-08-17,160550,110.0,110.8000030517578,108.5999984741211,109.44000244140624,86.71150970458984
2011-08-16,263800,109.22000122070312,110.36000061035156,108.23999786376952,109.31999969482422,86.61639404296875
2011-08-15,225950,109.0999984741211,110.4000015258789,108.86000061035156,110.26000213623048,87.3611831665039
2011-08-12,307200,108.4800033569336,109.0,107.31999969482422,108.04000091552734,85.6022720336914
2011-08-11,919300,103.72000122070312,108.6999969482422,103.26000213623048,107.18000030517578,84.92082977294922
2011-08-10,403100,105.45999908447266,106.3000030517578,102.4800033569336,102.68000030517578,81.35541534423828
2011-08-09,579800,104.4000015258789,107.4000015258789,100.91999816894533,107.33999633789062,85.0475845336914
2011-08-08,790300,106.0199966430664,108.23999786376952,102.54000091552734,102.73999786376952,81.40291595458984
2011-08-05,538450,111.37999725341795,111.66000366210938,106.94000244140624,109.77999877929688,86.9808578491211
2011-08-04,504200,113.87999725341795,113.95999908447266,109.83999633789062,110.0199966430664,87.17101287841797
2011-08-03,380550,114.95999908447266,115.54000091552734,112.9800033569336,115.41999816894533,91.44956970214844
2011-08-02,258400,116.95999908447266,117.5,114.77999877929688,114.83999633789062,90.99000549316406
2011-08-01,435950,119.77999877929688,119.81999969482422,116.68000030517578,117.77999877929688,93.31944274902344
2011-07-29,194600,117.95999908447266,119.36000061035156,117.44000244140624,118.1999969482422,93.65219116210938
2011-07-28,169150,119.41999816894533,120.4800033569336,118.95999908447266,119.12000274658205,94.38116455078124
2011-07-27,470300,121.1999969482422,121.23999786376952,119.3000030517578,119.45999908447266,94.65052795410156
2011-07-26,138850,122.31999969482422,122.5,121.68000030517578,121.87999725341795,96.56795501708984
2011-07-25,183650,121.87999725341795,123.0,121.8000030517578,122.4000015258789,96.9799575805664
2011-07-22,90250,123.0,123.1999969482422,122.4000015258789,123.0999984741211,97.53457641601562
2011-07-21,234250,122.0,123.23999786376952,121.77999877929688,123.0,97.45536041259766
2011-07-20,90750,121.76000213623048,121.77999877929688,121.16000366210938,121.37999725341795,96.17179107666016
2011-07-19,233300,120.13999938964844,121.4800033569336,120.08000183105467,121.37999725341795,96.17179107666016
2011-07-18,94000,119.94000244140624,120.0199966430664,118.55999755859376,119.44000244140624,94.63468170166016
2011-07-15,40350,120.45999908447266,120.58000183105467,119.63999938964844,120.45999908447266,95.44285583496094
2011-07-14,55900,120.91999816894533,121.37999725341795,119.5199966430664,119.8000030517578,94.91991424560548
2011-07-13,129700,120.81999969482422,121.81999969482422,120.31999969482422,120.58000183105467,95.53792572021484
2011-07-12,132400,120.45999908447266,121.41999816894533,120.16000366210938,120.16000366210938,95.2051773071289
2011-07-11,92750,121.44000244140624,121.83999633789062,120.44000244140624,120.6999969482422,95.63301849365234
2011-07-08,105600,122.4000015258789,122.9800033569336,122.0199966430664,122.9800033569336,97.43950653076172
2011-07-07,195400,123.58000183105467,124.0999984741211,123.37999725341795,123.81999969482422,98.10506439208984
2011-07-06,94850,122.08000183105467,122.63999938964844,121.76000213623048,122.4800033569336,97.04335021972656
2011-07-05,91850,122.4000015258789,122.5999984741211,122.0,122.3000030517578,96.90071868896484
2011-07-01,139550,120.73999786376952,122.5999984741211,120.54000091552734,122.5,97.0591812133789
2011-06-30,124850,119.94000244140624,120.83999633789062,119.81999969482422,120.68000030517578,95.61714935302734
2011-06-29,125350,119.0999984741211,119.6999969482422,118.66000366210938,119.54000091552734,94.71392059326172
2011-06-28,59500,117.4800033569336,118.5199966430664,117.36000061035156,118.4800033569336,93.87403869628906
2011-06-27,77850,116.08000183105467,117.41999816894533,115.81999969482422,116.9800033569336,92.68557739257812
2011-06-24,114500,117.31999969482422,117.36000061035156,115.8000030517578,116.0,91.90912628173828
2011-06-23,260750,116.83999633789062,117.9000015258789,116.0,117.86000061035156,92.93118286132812
2011-06-22,106050,118.66000366210938,119.26000213623048,118.1999969482422,118.26000213623048,93.24659729003906
2011-06-21,132450,117.94000244140624,119.16000366210938,117.83999633789062,118.95999908447266,93.79852294921876
2011-06-20,53700,116.33999633789062,117.55999755859376,116.31999969482422,117.36000061035156,92.5369644165039
2011-06-17,58800,117.4800033569336,117.5,116.37999725341795,116.6999969482422,92.01652526855467
2011-06-16,66050,116.1999969482422,116.9000015258789,115.54000091552734,116.37999725341795,91.76426696777344
2011-06-15,79700,117.27999877929688,117.55999755859376,115.9000015258789,116.16000366210938,91.5907745361328
2011-06-14,75400,117.81999969482422,118.66000366210938,117.81999969482422,118.22000122070312,93.2150650024414
2011-06-13,77900,116.9000015258789,117.22000122070312,116.18000030517578,116.72000122070312,92.03230285644533
2011-06-10,106750,117.83999633789062,117.86000061035156,116.4000015258789,116.63999938964844,91.96923828125
2011-06-09,43350,117.77999877929688,118.77999877929688,117.45999908447266,118.3000030517578,93.27816009521484
2011-06-08,87600,117.6999969482422,118.08000183105467,117.26000213623048,117.4000015258789,92.5685043334961
2011-06-07,203700,118.5199966430664,118.94000244140624,117.86000061035156,117.87999725341795,92.9469757080078
2011-06-06,113250,119.05999755859376,119.18000030517578,117.94000244140624,118.04000091552734,93.0731201171875
2011-06-03,148450,119.0,120.18000030517578,119.0,119.3000030517578,94.06663513183594
2011-06-02,211800,120.6999969482422,120.91999816894533,119.81999969482422,120.45999908447266,94.98126983642578
2011-06-01,222000,123.04000091552734,123.04000091552734,120.54000091552734,120.5999984741211,95.09166717529295
2011-05-31,172500,123.3000030517578,123.36000061035156,122.41999816894533,123.33999633789062,97.25211334228516
2011-05-27,47600,121.9800033569336,122.4000015258789,121.86000061035156,122.12000274658205,96.2901611328125
2011-05-26,60450,120.77999877929688,121.8000030517578,120.54000091552734,121.58000183105467,95.86434936523438
2011-05-25,62300,120.16000366210938,121.5,120.16000366210938,121.0999984741211,95.48592376708984
2011-05-24,89650,121.16000366210938,121.36000061035156,120.5199966430664,120.6999969482422,95.17051696777344
2011-05-23,136200,120.6999969482422,121.16000366210938,120.4000015258789,120.8000030517578,95.24935150146484
2011-05-20,95450,122.86000061035156,123.0,122.0,122.26000213623048,96.40055847167967
2011-05-19,266650,123.33999633789062,123.45999908447266,122.63999938964844,123.08000183105467,97.04711151123048
2011-05-18,70550,121.9000015258789,122.9800033569336,121.68000030517578,122.91999816894533,96.92098236083984
2011-05-17,142400,121.36000061035156,121.86000061035156,120.91999816894533,121.77999877929688,96.02210235595705
2011-05-16,113500,122.1999969482422,123.0199966430664,121.62000274658205,121.8000030517578,96.03783416748048
2011-05-13,126400,123.62000274658205,123.6999969482422,122.1999969482422,122.55999755859376,96.63709259033205
2011-05-12,113500,122.68000030517578,123.73999786376952,122.0199966430664,123.63999938964844,97.4886474609375
2011-05-11,174400,124.12000274658205,124.12000274658205,122.41999816894533,122.9800033569336,96.96824645996094
2011-05-10,175550,123.66000366210938,124.4800033569336,123.5199966430664,124.3000030517578,98.00906372070312
2011-05-09,66000,122.8000030517578,123.58000183105467,122.58000183105467,123.27999877929688,97.20481872558594
2011-05-06,138550,123.4800033569336,124.0,122.27999877929688,122.77999877929688,96.810546875
2011-05-05,98950,122.62000274658205,123.36000061035156,121.63999938964844,122.1999969482422,96.35321807861328
2011-05-04,107000,124.0999984741211,124.0999984741211,122.77999877929688,123.27999877929688,97.20481872558594
2011-05-03,66500,124.36000061035156,124.5199966430664,123.5,124.12000274658205,97.86714935302734
2011-05-02,131000,125.44000244140624,125.44000244140624,124.31999969482422,124.5199966430664,98.18252563476562
2011-04-29,99000,124.5,124.87999725341795,124.41999816894533,124.8000030517578,98.40332794189452
2011-04-28,66050,123.9000015258789,124.5999984741211,123.86000061035156,124.44000244140624,98.11946105957033
2011-04-27,72850,123.55999755859376,124.23999786376952,123.0,124.04000091552734,97.80403137207033
2011-04-26,85050,122.62000274658205,123.5,122.5199966430664,123.23999786376952,97.17324829101562
2011-04-25,99000,122.31999969482422,122.4000015258789,121.81999969482422,122.18000030517578,96.33747100830078
2011-04-21,197850,122.37999725341795,122.37999725341795,121.94000244140624,122.3000030517578,96.43209838867188
2011-04-20,173250,121.58000183105467,121.9800033569336,121.4800033569336,121.76000213623048,96.0063018798828
2011-04-19,78900,119.62000274658205,120.13999938964844,119.31999969482422,120.13999938964844,94.72894287109376
2011-04-18,151650,119.3000030517578,119.5999984741211,118.44000244140624,119.4000015258789,94.14546966552734
2011-04-15,79700,120.5,121.04000091552734,120.22000122070312,120.72000122070312,95.18627166748048
2011-04-14,78450,119.58000183105467,120.5,119.16000366210938,120.3000030517578,94.85511016845705
2011-04-13,185100,120.83999633789062,120.9000015258789,119.8000030517578,120.27999877929688,94.83934020996094
2011-04-12,104800,120.5,120.5999984741211,119.8000030517578,120.23999786376952,94.80780792236328
2011-04-11,139650,121.68000030517578,122.0199966430664,120.91999816894533,121.12000274658205,95.50165557861328
2011-04-08,86850,122.5,122.5199966430664,121.0199966430664,121.54000091552734,95.83283996582033
2011-04-07,107150,122.05999755859376,122.5,121.36000061035156,122.0,96.19552612304688
2011-04-06,142900,122.4800033569336,122.5,121.77999877929688,122.22000122070312,96.36903381347656
2011-04-05,204950,121.55999755859376,122.31999969482422,121.55999755859376,121.86000061035156,96.08515167236328
2011-04-04,78800,122.0999984741211,122.26000213623048,121.5199966430664,121.86000061035156,96.08515167236328
2011-04-01,70400,122.12000274658205,122.33999633789062,121.5,121.8000030517578,96.03783416748048
2011-03-31,127500,121.3000030517578,121.55999755859376,121.0999984741211,121.23999786376952,95.59629821777344
2011-03-30,105550,121.23999786376952,121.73999786376952,121.12000274658205,121.4000015258789,95.72246551513672
2011-03-29,110950,119.6999969482422,120.62000274658205,119.3000030517578,120.58000183105467,95.07587432861328
2011-03-28,166150,120.37999725341795,120.63999938964844,119.76000213623048,119.8000030517578,94.46086883544922
2011-03-25,134300,120.0199966430664,120.58000183105467,119.77999877929688,120.05999755859376,94.66590118408205
2011-03-24,110800,119.81999969482422,120.37999725341795,119.1999969482422,120.23999786376952,94.38516998291016
2011-03-23,204150,118.5199966430664,119.41999816894533,117.94000244140624,119.12000274658205,93.5060043334961
2011-03-22,137800,119.18000030517578,119.3000030517578,118.6999969482422,118.73999786376952,93.20768737792967
2011-03-21,136100,118.83999633789062,119.37999725341795,118.68000030517578,119.16000366210938,93.53738403320312
2011-03-18,127700,118.4000015258789,118.4000015258789,117.13999938964844,117.37999725341795,92.14014434814452
2011-03-17,176200,117.13999938964844,117.4000015258789,116.23999786376952,116.87999725341795,91.74765014648438
2011-03-16,339900,117.26000213623048,117.55999755859376,114.63999938964844,115.44000244140624,90.61732482910156
2011-03-15,346800,115.81999969482422,118.23999786376952,115.62000274658205,117.68000030517578,92.37564086914062
2011-03-14,146100,118.95999908447266,119.26000213623048,118.05999755859376,119.0,93.41178894042967
2011-03-11,134350,118.4000015258789,120.13999938964844,118.4000015258789,119.6999969482422,93.96129608154295
2011-03-10,267850,119.87999725341795,119.87999725341795,118.76000213623048,118.9000015258789,93.33331298828124
2011-03-09,116450,121.05999755859376,121.37999725341795,120.5,121.12000274658205,95.07594299316406
2011-03-08,106350,120.41999816894533,121.62000274658205,119.95999908447266,121.26000213623048,95.18584442138672
2011-03-07,155200,121.5999984741211,121.73999786376952,119.5999984741211,120.13999938964844,94.3066635131836
2011-03-04,168250,122.05999755859376,122.05999755859376,120.4000015258789,121.1999969482422,95.13874053955078
2011-03-03,136450,121.08000183105467,122.23999786376952,121.08000183105467,122.0999984741211,95.84519958496094
2011-03-02,176350,119.62000274658205,120.55999755859376,119.5,120.04000091552734,94.2281723022461
2011-03-01,235350,122.27999877929688,122.3000030517578,119.6999969482422,119.6999969482422,93.96129608154295
2011-02-28,208350,121.54000091552734,121.94000244140624,121.16000366210938,121.77999877929688,95.5940399169922
2011-02-25,106350,120.33999633789062,121.12000274658205,120.1999969482422,121.05999755859376,95.02884674072266
2011-02-24,241300,119.66000366210938,120.16000366210938,118.66000366210938,119.76000213623048,94.0083999633789
2011-02-23,276000,120.5,120.76000213623048,119.0999984741211,119.87999725341795,94.10260009765624
2011-02-22,288400,121.68000030517578,122.37999725341795,120.23999786376952,120.55999755859376,94.6363525390625
2011-02-18,120800,122.95999908447266,123.22000122070312,122.68000030517578,123.08000183105467,96.61448669433594
2011-02-17,158250,122.05999755859376,122.95999908447266,121.95999908447266,122.87999725341795,96.45748901367188
2011-02-16,94300,122.0999984741211,122.5999984741211,121.9800033569336,122.41999816894533,96.09642791748048
2011-02-15,82150,121.72000122070312,121.86000061035156,121.37999725341795,121.63999938964844,95.48414611816406
2011-02-14,92200,121.72000122070312,122.13999938964844,121.58000183105467,122.08000183105467,95.82955169677734
2011-02-11,149200,120.5999984741211,121.91999816894533,120.55999755859376,121.77999877929688,95.5940399169922
2011-02-10,125200,120.4000015258789,121.16000366210938,120.16000366210938,121.0199966430664,94.9974365234375
2011-02-09,139650,120.9800033569336,121.27999877929688,120.45999908447266,120.9800033569336,94.96607208251952
2011-02-08,153500,120.87999725341795,121.3000030517578,120.5999984741211,121.27999877929688,95.20149993896484
2011-02-07,118050,120.3000030517578,121.12000274658205,120.26000213623048,120.72000122070312,94.761962890625
2011-02-04,97050,119.6999969482422,120.0199966430664,119.13999938964844,119.95999908447266,94.16535186767578
2011-02-03,72250,119.1999969482422,119.8000030517578,118.5,119.63999938964844,93.91421508789062
2011-02-02,91000,119.23999786376952,119.66000366210938,119.23999786376952,119.33999633789062,93.67870330810548
2011-02-01,147400,118.4800033569336,119.77999877929688,118.37999725341795,119.54000091552734,93.835693359375
2011-01-31,140550,117.22000122070312,117.8000030517578,116.94000244140624,117.6999969482422,92.39132690429688
2011-01-28,891400,119.08000183105467,119.22000122070312,116.68000030517578,116.8000030517578,91.68486785888672
2011-01-27,297250,118.68000030517578,119.0999984741211,118.4800033569336,118.9000015258789,93.33331298828124
2011-01-26,109250,118.44000244140624,118.94000244140624,118.23999786376952,118.73999786376952,93.20768737792967
2011-01-25,226550,117.8000030517578,118.1999969482422,117.1999969482422,118.12000274658205,92.7210464477539
2011-01-24,455900,117.4000015258789,118.1999969482422,117.37999725341795,118.16000366210938,92.75241088867188
2011-01-21,117950,117.9000015258789,118.13999938964844,117.31999969482422,117.44000244140624,92.187255859375
2011-01-20,103450,117.08000183105467,117.37999725341795,116.31999969482422,117.18000030517578,91.98314666748048
2011-01-19,111950,118.44000244140624,118.5,117.0199966430664,117.31999969482422,92.09304809570312
2011-01-18,194900,118.26000213623048,118.58000183105467,118.04000091552734,118.5,93.0193099975586
2011-01-14,193400,117.3000030517578,118.33999633789062,117.26000213623048,118.3000030517578,92.86231994628906
2011-01-13,96050,117.68000030517578,117.73999786376952,117.16000366210938,117.45999908447266,92.20295715332033
2011-01-12,107350,117.31999969482422,117.72000122070312,117.0999984741211,117.62000274658205,92.32855987548828
2011-01-11,131700,116.66000366210938,116.83999633789062,116.12000274658205,116.58000183105467,91.51216888427734
2011-01-10,124500,115.87999725341795,116.27999877929688,115.4800033569336,116.1999969482422,91.2138671875
2011-01-07,82250,116.6999969482422,116.86000061035156,115.4800033569336,116.3000030517578,91.2923812866211
2011-01-06,72450,116.83999633789062,116.91999816894533,116.22000122070312,116.54000091552734,91.48074340820312
2011-01-05,717750,115.86000061035156,116.8000030517578,115.72000122070312,116.73999786376952,91.63777923583984
2011-01-04,108350,116.55999755859376,116.55999755859376,115.5,116.12000274658205,91.15111541748048
2011-01-03,119200,115.94000244140624,116.66000366210938,115.9000015258789,116.22000122070312,91.22958374023438
2010-12-31,145750,114.86000061035156,115.13999938964844,114.68000030517578,115.13999938964844,90.38180541992188
2010-12-30,78900,115.12000274658205,115.26000213623048,114.87999725341795,115.0199966430664,90.28761291503906
2010-12-29,53600,115.31999969482422,115.44000244140624,115.1999969482422,115.1999969482422,90.42890167236328
2010-12-28,56650,115.22000122070312,115.22000122070312,114.8000030517578,115.0999984741211,90.35037994384766
2010-12-27,71800,114.45999908447266,115.0199966430664,114.4000015258789,114.9800033569336,90.25621032714844
2010-12-23,57400,115.44000244140624,115.5199966430664,115.16000366210938,115.41999816894533,90.18871307373048
2010-12-22,108250,115.33999633789062,115.5999984741211,115.23999786376952,115.5999984741211,90.32936096191406
2010-12-21,76200,114.86000061035156,115.3000030517578,114.77999877929688,115.18000030517578,90.00117492675781
2010-12-20,72600,114.58000183105467,114.73999786376952,113.95999908447266,114.4800033569336,89.45417785644531
2010-12-17,59150,114.0,114.33999633789062,113.81999969482422,114.23999786376952,89.26665496826172
2010-12-16,60600,113.55999755859376,114.16000366210938,113.12000274658205,114.08000183105467,89.14164733886719
2010-12-15,43600,113.73999786376952,114.1999969482422,113.23999786376952,113.41999816894533,88.62592315673828
2010-12-14,59650,114.12000274658205,114.36000061035156,113.66000366210938,113.91999816894533,89.01661682128906
2010-12-13,77050,114.31999969482422,114.44000244140624,113.81999969482422,113.86000061035156,88.9697265625
2010-12-10,73950,113.4800033569336,113.87999725341795,113.22000122070312,113.8000030517578,88.9228515625
2010-12-09,54850,113.33999633789062,113.33999633789062,112.66000366210938,113.12000274658205,88.39149475097656
2010-12-08,69050,112.4000015258789,112.73999786376952,111.95999908447266,112.6999969482422,88.06331634521484
2010-12-07,109000,113.33999633789062,113.37999725341795,112.1999969482422,112.23999786376952,87.7038803100586
2010-12-06,64150,112.16000366210938,112.41999816894533,112.0,112.1999969482422,87.67259216308594
2010-12-03,184100,111.66000366210938,112.45999908447266,111.63999938964844,112.33999633789062,87.78202056884766
2010-12-02,60650,110.73999786376952,112.0999984741211,110.73999786376952,112.05999755859376,87.56319427490234
2010-12-01,33350,109.91999816894533,110.73999786376952,109.87999725341795,110.62000274658205,86.4380111694336
2010-11-30,91950,107.95999908447266,108.86000061035156,107.81999969482422,108.18000030517578,84.53138732910156
2010-11-29,46000,108.36000061035156,109.16000366210938,107.66000366210938,108.94000244140624,85.12527465820312
2010-11-26,32650,108.95999908447266,109.4000015258789,108.81999969482422,109.04000091552734,85.2033920288086
2010-11-24,30100,108.94000244140624,109.77999877929688,108.94000244140624,109.66000366210938,85.68787384033203
2010-11-23,142400,108.55999755859376,108.63999938964844,107.91999816894533,108.26000213623048,84.59391784667969
2010-11-22,25350,109.41999816894533,109.8000030517578,108.58000183105467,109.8000030517578,85.79725646972656
2010-11-19,20250,109.5,109.94000244140624,109.04000091552734,109.9000015258789,85.8753890991211
2010-11-18,26100,109.08000183105467,109.91999816894533,109.08000183105467,109.63999938964844,85.67222595214844
2010-11-17,42450,108.05999755859376,108.45999908447266,107.77999877929688,108.04000091552734,84.42198944091797
2010-11-16,32850,109.0199966430664,109.0199966430664,107.4800033569336,107.95999908447266,84.35950469970703
2010-11-15,202750,110.3000030517578,110.5199966430664,109.63999938964844,109.72000122070312,85.73477172851562
2010-11-12,39450,110.4000015258789,110.86000061035156,109.37999725341795,109.81999969482422,85.81288146972656
2010-11-11,24000,110.68000030517578,111.27999877929688,110.41999816894533,111.1999969482422,86.89118957519531
2010-11-10,28200,111.16000366210938,111.5999984741211,110.31999969482422,111.55999755859376,87.1725082397461
2010-11-09,35700,112.18000030517578,112.3000030517578,110.8000030517578,111.13999938964844,86.84432983398438
2010-11-08,43400,111.87999725341795,112.08000183105467,111.5,112.0199966430664,87.53196716308594
2010-11-05,48300,111.9000015258789,112.3000030517578,111.68000030517578,112.16000366210938,87.64134979248047
2010-11-04,49000,110.9000015258789,111.8000030517578,110.73999786376952,111.72000122070312,87.29754638671875
2010-11-03,31850,109.41999816894533,109.66000366210938,108.31999969482422,109.66000366210938,85.68787384033203
2010-11-02,26100,109.22000122070312,109.41999816894533,108.86000061035156,109.1999969482422,85.32843780517578
2010-11-01,51550,108.91999816894533,109.41999816894533,107.76000213623048,108.36000061035156,84.67205047607422
2010-10-29,13400,108.0999984741211,108.41999816894533,108.0,108.3000030517578,84.62516021728516
2010-10-28,19250,108.76000213623048,108.81999969482422,107.76000213623048,108.22000122070312,84.56266021728516
2010-10-27,17150,107.73999786376952,108.22000122070312,107.22000122070312,108.13999938964844,84.5001449584961
2010-10-26,15000,107.91999816894533,108.55999755859376,107.87999725341795,108.4800033569336,84.76582336425781
2010-10-25,29600,109.0199966430664,109.27999877929688,108.45999908447266,108.5,84.78144836425781
2010-10-22,24850,108.16000366210938,108.1999969482422,107.94000244140624,108.18000030517578,84.53138732910156
2010-10-21,29400,108.26000213623048,108.76000213623048,107.3000030517578,107.91999816894533,84.32826232910156
2010-10-20,22800,106.94000244140624,108.16000366210938,106.94000244140624,107.76000213623048,84.20320892333984
2010-10-19,38550,107.13999938964844,107.68000030517578,106.0199966430664,106.62000274658205,83.31243896484375
2010-10-18,22850,107.62000274658205,108.44000244140624,107.44000244140624,108.33999633789062,84.65640258789062
2010-10-15,54950,108.04000091552734,108.08000183105467,106.72000122070312,107.55999755859376,84.04692077636719
2010-10-14,19100,107.6999969482422,107.81999969482422,106.8000030517578,107.36000061035156,83.89066314697266
2010-10-13,74450,107.58000183105467,108.27999877929688,107.23999786376952,107.76000213623048,84.20320892333984
2010-10-12,42050,106.37999725341795,107.23999786376952,105.73999786376952,107.12000274658205,83.70310974121094
2010-10-11,14200,106.72000122070312,106.83999633789062,106.27999877929688,106.5,83.21866607666016
2010-10-08,61550,106.0199966430664,106.73999786376952,105.66000366210938,106.68000030517578,83.35929107666016
2010-10-07,49900,106.5,106.5,105.31999969482422,105.87999725341795,82.73416137695312
2010-10-06,276900,106.12000274658205,106.27999877929688,105.62000274658205,105.94000244140624,82.78105163574219
2010-10-05,19850,105.0199966430664,106.1999969482422,104.81999969482422,106.12000274658205,82.9217300415039
2010-10-04,88700,105.26000213623048,105.26000213623048,103.5,103.83999633789062,81.1401138305664
2010-10-01,17100,105.08000183105467,105.16000366210938,104.16000366210938,104.72000122070312,81.82776641845703
2010-09-30,44750,105.1999969482422,105.68000030517578,103.95999908447266,104.36000061035156,81.54644012451172
2010-09-29,15900,104.58000183105467,104.91999816894533,104.22000122070312,104.5199966430664,81.67150115966797
2010-09-28,49850,104.31999969482422,105.0199966430664,103.41999816894533,105.0199966430664,82.06221771240234
2010-09-27,15000,104.9800033569336,104.9800033569336,104.33999633789062,104.33999633789062,81.53082275390625
2010-09-24,24100,103.94000244140624,104.9000015258789,103.86000061035156,104.83999633789062,81.92154693603516
2010-09-23,33350,103.31999969482422,104.33999633789062,103.12000274658205,103.3000030517578,80.28216552734375
2010-09-22,18100,104.55999755859376,105.04000091552734,103.95999908447266,104.16000366210938,80.95055389404297
2010-09-21,19250,105.0199966430664,105.44000244140624,104.27999877929688,104.72000122070312,81.38575744628906
2010-09-20,19000,103.73999786376952,105.04000091552734,103.45999908447266,105.04000091552734,81.63444519042969
2010-09-17,49350,103.87999725341795,103.87999725341795,103.0199966430664,103.36000061035156,80.32878875732422
2010-09-16,59550,103.0199966430664,103.31999969482422,102.6999969482422,103.26000213623048,80.2510986328125
2010-09-15,9250,102.62000274658205,103.37999725341795,102.4000015258789,103.3000030517578,80.28216552734375
2010-09-14,59400,102.83999633789062,103.4800033569336,102.37999725341795,103.04000091552734,80.08008575439453
2010-09-13,33750,102.95999908447266,103.13999938964844,102.5,103.05999755859376,80.09564971923828
2010-09-10,8600,101.68000030517578,101.86000061035156,101.3000030517578,101.77999877929688,79.10084533691406
2010-09-09,26500,102.5,102.5,101.13999938964844,101.31999969482422,78.74336242675781