data/ALLE.csv

Date,Open,High,Low,Close,Volume
2021-01-04,109.07520177063368,109.43123260655975,106.53617323957212,107.25759887695312,770800
2021-01-05,106.94842530774294,108.57864895278423,106.62050778547398,107.4637222290039,686400
2021-01-06,108.50369072726463,112.71042743104104,108.50369072726463,109.9090576171875,942800
2021-01-07,110.9864976867858,113.37562405849377,110.37750398928523,112.80410766601562,839500
2021-01-08,112.7572665986145,113.67544276135921,110.639845189231,112.41061401367188,530100
2021-01-11,111.03333979398954,113.35687538879066,110.93965011079129,112.73851776123047,509100
2021-01-12,112.68230457873527,113.64732909941155,111.74539339785987,112.31690979003906,684500
2021-01-13,111.89531430158503,112.4574596391945,109.59051341374018,109.62799072265625,435600
2021-01-14,109.95591195119101,110.26509439913299,108.40063574498542,108.94404602050781,556600
2021-01-15,108.02587470807512,108.26010253081765,105.92718826969474,107.19202423095703,504300
2021-01-19,107.67920510493849,109.0845719128087,107.37939380518212,107.47308349609375,377800
2021-01-20,107.79165283485308,107.81038791655756,106.03025493584748,106.98590850830078,718300
2021-01-21,106.96714939667874,108.6816985987288,106.57364841039139,107.78226470947266,928100
2021-01-22,107.04211226310498,107.23886277142246,105.18702480915128,106.44248962402344,582000
2021-01-25,105.68359249321404,105.79601726912651,104.10958129784905,105.01837921142578,615800
2021-01-26,105.65547635639105,106.37690200705252,103.54742608700677,104.2407455444336,551700
2021-01-27,103.01340609910416,106.50808878417689,101.3457049422416,105.07461547851562,855400
2021-01-28,106.02085531150435,107.59485897568972,103.16327381817379,103.50993347167969,1184700
2021-01-29,102.30133197368154,102.46997626861167,99.88409946237111,100.25886535644531,772500
2021-02-01,101.2707237279621,103.7910170326229,101.2707237279621,103.36003875732422,565800
2021-02-02,103.79103555680025,105.04650045070979,102.92907885236455,103.89409637451172,648400
2021-02-03,103.50059044132682,104.82163163163473,103.07897607568877,104.4000244140625,425400
2021-02-04,104.5218085340561,106.15203912732211,104.01587564111821,104.812255859375,428300
2021-02-05,105.26197530163893,107.24822968331145,105.26197530163893,106.61112976074219,1395700
2021-02-08,107.61361773021873,109.79662247534696,106.55491067972827,109.64671325683594,682100
2021-02-09,109.2063682412985,109.92779387519552,108.70980644418421,109.35627746582031,447500
2021-02-10,110.25572155129822,111.08957203253065,108.65360409360223,110.4712142944336,448100
2021-02-11,110.67732854779771,111.95152847903263,110.36815325341708,111.59550476074219,522300
2021-02-12,110.96777762216709,113.00087344527094,109.95591169385204,110.79913330078125,668800
2021-02-16,109.5623988914005,110.3400297610886,102.66673183242013,102.88221740722656,1336300
2021-02-17,102.02028183999258,103.2944819166602,101.42065911545096,102.4044189453125,838700
2021-02-18,102.0015352321284,103.24762182160839,101.25200333710652,101.47686004638672,713700
2021-02-19,101.5237150810988,102.43252023986857,100.7929253673031,102.17955017089844,914000
2021-02-22,101.57991352321243,102.36692267094382,99.79978076216952,102.11395263671875,620500
2021-02-23,102.14206028941958,102.70421275214588,100.10896461316467,101.92657470703125,496200
2021-02-24,101.76729665536931,103.80976334802091,101.19578025411828,102.43250274658203,569800
2021-02-25,101.99217332477262,103.05088061010184,100.30572998276749,100.80229187011719,574300
2021-02-26,100.81164269019834,102.62925268754604,100.17454279459663,101.91719818115234,1288600
2021-03-01,102.82601052596924,105.91782053540688,101.18641582509957,104.65298461914062,928200
2021-03-02,105.29945130699548,106.85472736124395,103.99714528473457,105.6742172241211,763400
2021-03-03,105.06524436300889,106.40502795780299,104.43751543732543,105.07461547851562,894800
2021-03-04,104.53120507408626,104.57805350352001,100.9522037961904,103.43502044677734,1101500
2021-03-05,104.578054925051,106.68610561302297,103.69735590580578,106.16143035888672,1082800
2021-03-08,107.07957592229408,111.98898833450396,106.33004414495092,109.14077758789062,1233900
2021-03-09,108.93467315826143,109.74978855846777,106.98590309658756,107.22013092041016,721900
2021-03-10,107.15454282709565,109.1220550333395,106.74229958743986,108.63485717773438,636700
2021-03-11,108.990890465695,109.20637605628404,107.4356143162768,107.74479675292969,527700
2021-03-12,108.95341615174743,109.89969856809041,108.3069450660789,109.89032745361328,437700
2021-03-15,109.16888719158652,110.70542809798351,109.07519750350579,110.67731475830078,1375100
2021-03-16,111.73925736271978,115.34799019337557,111.38213824703638,114.02291107177734,859800
2021-03-17,113.8913758966678,116.11863886660933,113.74100840051271,115.17886352539062,1109500
2021-03-18,114.55861294551221,115.98706827719288,114.21089349593149,114.63379669189453,678400
2021-03-19,114.40824386022692,114.40824386022692,112.50990089495602,112.6978530883789,1024600
2021-03-22,112.19037121039919,113.65642553404798,111.10963536599807,113.19593048095703,719400
2021-03-23,112.19035787941839,113.77858022051942,111.8520382426168,112.10578155517578,612300
2021-03-24,113.17712728701972,115.88367727382017,112.63205595185705,114.32365417480469,1272800
2021-03-25,114.69017830683022,116.23140922301208,113.261715837739,116.04345703125,718400
2021-03-26,117.05839097139075,119.18228482852251,116.29717539048055,119.11650085449219,471000
2021-03-29,119.10712336727742,120.67655361818161,118.12975616327175,118.6748275756836,812800
2021-03-30,118.25190232600998,118.69359776934562,116.94561551311928,117.74442291259766,578300
2021-03-31,117.23697356222327,119.02254814064129,116.61671839680693,118.05458068847656,592900
2021-04-01,118.27070772585299,120.29122584393346,117.11478824266177,120.05628204345703,735800
2021-04-05,121.18400805257653,122.22715908853351,120.7141204569172,122.19896697998047,631400
2021-04-06,125.58217019035335,126.3433858420799,123.11994930496971,123.5804443359375,1515400
2021-04-07,122.87561196037687,123.98453985441422,121.87945250577869,123.4488754272461,534700
2021-04-08,123.32671700883303,123.60865248601417,121.73849434921888,122.96961212158203,544400
2021-04-09,123.83420169299964,124.78336963269047,122.8098356648113,123.75901794433594,558500
2021-04-12,124.200694231899,124.45442321195235,123.00717570930267,123.6838150024414,478000
2021-04-13,122.80040918117366,122.9413840484472,121.17460229206048,121.55050659179688,490900
2021-04-14,121.57871758145086,123.31730750239463,121.52233336171552,122.39633178710938,310900
2021-04-15,122.26478012609054,122.97900423766667,121.68210965154533,122.66887664794922,559400
2021-04-16,124.05032108159936,125.11227160081653,123.62742512769645,124.9994888305664,636100
2021-04-19,125.19684926746366,125.33780980700068,123.95633916021349,124.36984252929688,488300
2021-04-20,124.7081416908905,125.27201243613106,123.62740615897961,124.47319793701172,675600
2021-04-21,124.69875696092078,126.70987504725986,124.5859885406981,125.07466125488281,700600
2021-04-22,126.55013165412353,131.3147844531493,126.55013165412353,127.33014678955078,1119300
2021-04-23,126.66289436976275,130.46898661926656,126.21180631006649,130.0178985595703,938100
2021-04-26,130.8730751868047,131.7658730031444,127.48048650420381,128.0443572998047,932800
2021-04-27,128.0819364741705,130.28102101037354,126.86963295765561,129.3600311279297,817100
2021-04-28,129.529230252055,129.529230252055,127.79064022545317,128.27932739257812,519000
2021-04-29,129.00293950167804,129.90511561989075,128.5048598168702,128.95594787597656,840300
2021-04-30,128.0725775381094,128.30752136457937,125.86409983335868,126.2870101928711,893200
2021-05-03,127.63087051739757,128.87138069270108,127.03880753919982,127.8752212524414,985500
2021-05-04,127.47111526460958,129.47284115043183,127.45231574431965,129.134521484375,917600
2021-05-05,129.42582094362757,129.42582094362757,126.66288000416675,128.0349578857422,917200
2021-05-06,128.4202971569002,131.8504858234339,128.10077697618766,131.7189178466797,799100
2021-05-07,131.6718972556573,133.63602388379684,131.4745381640089,132.7432403564453,674800
2021-05-10,133.41047146869525,136.04183011831458,133.41047146869525,133.96493530273438,872700
2021-05-11,133.11914791997998,133.47626707554028,130.69454058539745,131.32418823242188,605100
2021-05-12,131.14564417270518,131.23961309750825,126.79448000501965,127.23617553710938,796200
2021-05-13,127.6214739922905,131.55913434270857,127.42411489236623,130.82611083984375,660200
2021-05-14,131.18322693384226,132.9124099948309,131.09865060082095,131.80348205566406,500500
2021-05-17,131.12685925218432,131.83169079593495,130.27166020420657,130.56298828125,360900
2021-05-18,130.60995622902328,131.0046601011529,128.85258115410124,128.92776489257812,506500
2021-05-19,127.36773523933809,129.67958860494656,127.2361672812844,129.3694610595703,549200
2021-05-20,129.91452625168571,130.32801528608357,128.92775944315366,129.3412628173828,427500
2021-05-21,129.91453134146684,131.08925036435392,128.71162020921702,129.22848510742188,471900
2021-05-24,129.6889985260359,130.5347906065765,129.05935076121855,130.37503051757812,660100
2021-05-25,130.44082089420235,131.69072382517618,129.92394158592992,130.8543243408203,640100
2021-05-26,130.60059679621037,131.50277320731473,130.29046917369465,130.694580078125,410600
2021-05-27,131.493304065892,132.0571747494501,130.63810545376552,131.73764038085938,813300
2021-05-28,131.7094952501642,132.72445423862143,131.6813031399153,132.01962280273438,450700
2021-06-01,133.12857285673203,134.24690776160975,130.80732671127154,130.9670867919922,630000
2021-06-02,131.1174721282105,131.1174721282105,129.51985676372195,130.00852966308594,692000
2021-06-03,129.18152598267864,130.14949344645763,128.73042348978123,129.6326141357422,718400
2021-06-04,130.57235471645137,131.01405016073275,129.84872387414336,130.46897888183594,432400
2021-06-07,130.80731490649202,130.80731490649202,129.3976520792905,129.68898010253906,388600
2021-06-08,129.84875368785697,131.23961714035062,129.02174682104993,130.62876892089844,574700
2021-06-09,130.50659845598332,130.95770094932124,129.74538271574718,129.77357482910156,570100
2021-06-10,130.4689794072497,131.22080235840505,129.16269258630143,130.30921936035156,791900
2021-06-11,130.82611154478678,131.21140847746418,129.5856014010503,130.34681701660156,601600
2021-06-14,130.36561216290488,130.36561216290488,128.80558194592666,129.9803009033203,609800
2021-06-15,130.0839222513731,130.7434786051438,129.04748066037638,130.49850463867188,724900
2021-06-16,130.71527854107316,131.30888674604137,129.8390134549367,131.09217834472656,878300
2021-06-17,130.80006777086913,131.16753603124369,127.06883942323485,128.67062377929688,662500
2021-06-18,126.89922973333972,127.83204040564745,126.07007906854328,126.87096405029297,885700
2021-06-21,128.18066551037293,130.102818302493,128.1147170395556,129.81072998046875,1017300
2021-06-22,130.1781717797687,131.02617088914783,129.11344996558503,130.67755126953125,589600
2021-06-23,131.0073443571134,131.20521851713502,129.7447625809906,130.16876220703125,910500
2021-06-24,131.21465306669447,131.21465306669447,129.30193156692323,130.7058563232422,621500
2021-06-25,131.2051933948403,132.11915531768113,130.2158515386747,130.82830810546875,785200
2021-06-28,131.26174529147647,131.69517638160775,130.11222628857885,131.2805938720703,401300
2021-06-29,131.97784665387195,132.8258458703259,131.06388459443048,131.148681640625,395200
2021-06-30,130.62105888334278,131.5161725163563,130.62105888334278,131.25234985351562,509800
2021-07-01,132.08146115520424,132.778714771318,131.7045758572929,132.1097412109375,430100
2021-07-02,132.04378295973427,132.5996938254883,131.2899979604942,131.94955444335938,362400
2021-07-06,131.3842032424053,132.411227753905,128.78364617378165,130.55503845214844,379700
2021-07-07,129.8201449122359,132.02495450993135,129.8201449122359,131.9307403564453,516500
2021-07-08,130.23472134747055,130.64930385971672,128.88732818267044,129.57516479492188,441000
2021-07-09,131.43134879342333,131.9684111133803,130.11222136956107,130.28182983398438,853400
2021-07-12,129.9897574040063,130.60219974096074,129.34903500515253,130.1405029296875,506900
2021-07-13,129.66936507943527,129.98030193037377,126.27735415304356,126.29618835449219,780200
2021-07-14,126.76732779601663,128.67063206638187,126.27737966879857,128.02049255371094,758500
2021-07-15,127.29495702767443,129.57514613948624,127.22899419328921,129.38670349121094,1088400
2021-07-16,130.20641642323417,130.8848213520412,129.94259388172588,130.49850463867188,1083200
2021-07-19,128.14299408173213,129.0192591254725,126.92752641974396,128.05819702148438,1012800
2021-07-20,128.7648337017823,134.0318827984715,128.58580814847483,133.1838836669922,1070500
2021-07-21,132.3829867490665,133.17445453602906,129.9803033311951,132.35472106933594,1212500
2021-07-22,131.33711729588404,131.90245966148225,126.9463328045315,128.1147003173828,1260700
2021-07-23,129.904935653409,131.57268280118294,129.16999915654344,131.13925170898438,710200
2021-07-26,130.9885012200809,132.0343745608583,129.9803106619852,130.0745391845703,1442400
2021-07-27,129.01922909233755,130.61159616907202,127.42687639285651,128.80252075195312,676900
2021-07-28,128.90617179816215,129.56572832530594,127.70953857068083,127.75665283203125,702900
2021-07-29,128.7365509241517,129.86722107503624,127.49280369410299,127.67182922363281,576900
2021-07-30,127.4739674791598,129.1511458579296,127.4739674791598,128.7082977294922,571800
2021-08-02,129.1323288857185,130.56451923411998,127.86031554551397,128.02049255371094,747500
2021-08-03,128.59520907480598,129.93317044011775,127.46453891596163,129.84837341308594,424600
2021-08-04,128.8308023090581,129.82014436867811,127.61533478021421,127.64360046386719,564000
2021-08-05,128.43504833981407,129.42439024521244,127.25726378035242,129.36785888671875,612400
2021-08-06,130.2535803821535,131.02619972650427,129.21712401835356,129.59400939941406,487400
2021-08-09,129.01927072573358,129.48096761291094,127.46460030571552,128.48220825195312,439600
2021-08-10,128.3408542084495,130.0462842160488,128.28430846388798,128.59524536132812,447400
2021-08-11,128.7553989385097,129.84838643178517,128.34083086126105,129.245361328125,364300
2021-08-12,129.40556884083443,130.03685977200192,128.89677213029478,129.179443359375,346000
2021-08-13,128.98155946892712,130.25357271533218,128.91561100088836,130.03684997558594,370300
2021-08-16,130.11224347344492,132.15687623166355,128.9533072158085,131.88363647460938,427000
2021-08-17,131.32771515709402,132.05322021032322,130.14049892952764,131.99668884277344,903800
2021-08-18,131.61035430897653,134.04130342773166,131.61035430897653,131.8741912841797,822000
2021-08-19,130.50795542643522,132.61855068057332,130.357209918982,132.11917114257812,431800
2021-08-20,132.2039788836961,132.43011872905518,130.47970030312774,130.5739288330078,657500
2021-08-23,131.29000027721582,131.65746849395737,130.64929236177036,131.054443359375,1083600
2021-08-24,131.48787244192494,132.382985840843,131.03560719208528,132.28875732421875,546000
2021-08-25,132.68451754790922,133.64557949325928,131.9213009998898,132.98602294921875,395200
2021-08-26,133.00485919319672,133.04254197339486,131.42190925706723,131.94955444335938,589900
2021-08-27,132.778734432062,133.9471020321931,132.778734432062,133.31581115722656,355200
2021-08-30,133.73982565119232,135.5394843264773,133.01430616846503,134.81396484375,658500
2021-08-31,134.73857601666884,136.37805757198427,134.6443474853355,135.67138671875,1046700
2021-09-01,136.4817221593208,136.89629037389656,135.51122853628308,136.1990509033203,529800
2021-09-02,136.74548857992238,139.317765759165,136.51934879269447,139.1764373779297,575100
2021-09-03,138.77129006080696,140.10925162668,138.31902480492462,139.5721893310547,1141500
2021-09-07,139.24241720010517,139.47797414006706,134.40878419136524,134.87989807128906,1496500
2021-09-08,134.43705770200452,136.65129881747959,133.10852740997498,136.48170471191406,844700
2021-09-09,136.66066501387604,137.20715866811133,134.60661604401767,135.00234985351562,1017300
2021-09-10,138.96915414892467,139.76062188380294,136.05765993299391,136.2084197998047,1018300
2021-09-13,137.29200097903396,137.29200097903396,133.4759760162535,134.0507354736328,857100
2021-09-14,134.27686811172944,134.27686811172944,130.9885025480783,131.49729919433594,1120800
2021-09-15,130.9588513741228,134.58635979205937,130.86437915320727,133.39608764648438,998100
2021-09-16,133.76448635150402,134.42574855625833,133.0559880433169,133.38661193847656,602100
2021-09-17,133.39606709159713,134.11400685084206,130.47704312256832,130.7793426513672,1796700
2021-09-20,128.5499451579308,130.25978557358636,128.0587155885064,129.66464233398438,559600
2021-09-21,130.29757978078695,130.29757978078695,127.27465598029092,127.82256317138672,569100
2021-09-22,128.8144263439142,129.8441069859931,128.21928321388992,128.82386779785156,501400
2021-09-23,129.48515308496778,131.8279167040788,129.48515308496778,130.94937133789062,523100
2021-09-24,130.65656020195314,131.78071339673718,129.551304335455,129.740234375,409100
2021-09-27,129.41903818464885,130.5242939343036,129.10729716585854,129.31512451171875,539000
2021-09-28,128.4837783664798,129.95746669213744,126.4716533328142,127.1423568725586,509200
2021-09-29,127.53915530150779,128.60663085223962,127.20853135871943,127.73754119873047,484900
2021-09-30,128.54994570926354,129.050616736511,124.76184628824659,124.8657455444336,916300
2021-10-01,125.03579579941429,126.04657933509823,122.1640220157659,125.13970947265625,1031100
2021-10-04,124.30839985625876,125.678160517773,122.04121078992047,123.05199432373047,1058100
2021-10-05,122.90085042897489,124.88463712076492,122.26791256422285,122.51353454589844,952100
2021-10-06,120.66200399747748,122.40019048632865,120.10464817513284,122.16402435302734,727200
2021-10-07,123.26926804371799,125.46088205041471,122.617447273391,124.26115417480469,694800
2021-10-08,124.07224903385813,124.7996448349371,123.13704027548064,124.17616271972656,655100
2021-10-11,123.7227100088545,124.67681595918755,121.92785323491893,121.95619201660156,510500
2021-10-12,122.23957820279695,123.37318711272513,120.9076050309546,121.25713348388672,534000
2021-10-13,121.57831310755942,122.85361589421252,120.7847984206994,121.78614044189453,590700
2021-10-14,122.8914121096644,125.25307356652368,121.59722624392555,125.03580474853516,472200
2021-10-15,126.1599436791297,127.04793059306557,125.67815557102969,126.67951202392578,519900
2021-10-18,125.50812749715288,127.66196142889116,125.30030015159598,127.3691177368164,421800
2021-10-19,128.332688597712,128.332688597712,126.29220965118786,127.26521301269531,707400
2021-10-20,127.76587477067217,130.02362236933985,127.59584207807693,129.27734375,625400
2021-10-21,123.1275750083796,126.81177543258737,122.05065798902841,124.2422866821289,1246300
2021-10-22,124.79959646666968,127.52967561246288,124.79959646666968,126.13157653808594,865500
2021-10-25,126.15050083460861,126.15050083460861,123.48655423217518,123.85497283935547,794400
2021-10-26,123.93996829639734,124.63902515230637,122.30570289539523,122.32460021972656,750400
2021-10-27,122.4379690716517,123.87386317877268,120.06685910730978,120.34081268310547,788200
2021-10-28,121.02097705919934,121.90896404971556,120.31247864094966,120.86982727050781,813700
2021-10-29,120.40693280721308,122.00341086492573,120.24634157661075,121.20045471191406,1244500
2021-11-01,121.70112614931789,123.63769120763124,121.35160490588488,122.6835708618164,678000
2021-11-02,123.14646483245619,124.52568134521002,122.93863748924073,123.93997955322266,732500
2021-11-03,123.28813724102808,125.01687470478291,121.8428019608195,122.23011779785156,1190800
2021-11-04,123.10868219227618,124.6579313659158,123.10868219227618,123.82662200927734,455800
2021-11-05,124.66739184224014,125.31921274046864,123.78884624458138,124.13838195800781,519100
2021-11-08,125.10191636919251,126.08437554918048,123.93054158116259,124.71461486816406,892500
2021-11-09,124.32729338317789,125.80096767270655,123.87385846665433,125.6120376586914,414200
2021-11-10,124.87519312342508,126.59447488797737,124.87519312342508,125.29084777832031,483100
2021-11-11,125.29085040309054,126.11270386057379,124.36506886527101,125.08302307128906,336200
2021-11-12,125.87651193860906,128.20039234751832,125.66868464942071,127.69970703125,544500
2021-11-15,128.07760161794369,128.1815152789561,126.22605304384064,126.62281036376953,388000
2021-11-16,126.46225565759256,128.99396448666457,126.38668075372365,128.15321350097656,461000
2021-11-17,127.77529996757426,129.1828550952861,127.21795143796201,128.91835021972656,510400
2021-11-18,129.37178815729814,129.43792158497328,127.0951434681379,127.46356201171875,438400
2021-11-19,127.72806778395044,129.10726960540174,126.33941009415534,126.39608764648438,466400
2021-11-22,126.57559452740294,126.9062184354128,125.16803931123452,125.24361419677734,393400
2021-11-23,124.9224267743981,125.57423310920822,123.31648574576269,124.73348236083984,473500
2021-11-24,123.9966606025336,125.37587715405785,123.09923218493226,124.71461486816406,311700
2021-11-26,122.67413347347583,124.32729636096677,121.0870896059776,122.21124267578125,351500
2021-11-29,123.91163745656674,124.52567801398104,121.50274016241887,121.55941772460938,550300
2021-11-30,120.66199846704085,120.66199846704085,116.41100826245781,116.7983169555664,1415300
2021-12-01,118.55540140189734,121.32326162326679,115.97646400102253,115.995361328125,756400
2021-12-02,116.68494372305524,121.62554171496299,116.68494372305524,121.3232421875,900400
2021-12-03,121.84283250338416,122.78749707571652,120.53919798816426,122.0695571899414,699400
2021-12-06,123.41095641149548,125.76317595234771,121.9845183593265,124.31784057617188,854800
2021-12-07,124.98855501775232,126.33943271939168,123.67547196738964,124.45010375976562,528200
2021-12-08,120.48250937508516,125.2813994851164,120.48250937508516,125.1491470336914,765800
2021-12-09,124.73349125679911,125.09246837084,123.6187940923673,123.64713287353516,397000
2021-12-10,124.01555897923537,124.79963227287611,122.9008617470665,123.80773162841797,392800
2021-12-13,124.12890111152291,124.12890111152291,122.35294177384641,123.24092864990234,411700
2021-12-14,122.62688845392478,124.04388511165801,121.6255464554363,122.45685577392578,440300
2021-12-15,122.68357070506028,123.3070527177679,120.95483298679054,123.1464614868164,665800
2021-12-16,123.88330365623536,125.05469284153352,123.04255281625643,124.33673858642578,597300
2021-12-17,125.0661298994882,125.0661298994882,120.97398684113838,121.14449310302734,1063100
2021-12-20,119.42048428278048,119.83727895848077,116.50293600684833,117.69647979736328,568900
2021-12-21,118.76686940692109,120.19722696352063,118.23640874041406,119.69518280029297,428900
2021-12-22,119.58151358210638,120.75611542171274,119.34469974416741,119.59098815917969,327200
2021-12-23,119.95094060617022,121.22974109146675,119.95094060617022,120.56665802001953,364100
2021-12-27,121.22973900311243,122.80217907588666,120.57613051984106,122.74534606933594,532600
2021-12-28,122.62220375007426,124.32726629288493,122.62220375007426,124.14728546142578,284300
2021-12-29,124.12834737397031,125.58712885609035,124.12834737397031,125.38819885253906,319700
2021-12-30,125.89022162842213,126.0323185935911,124.44092219830384,124.62090301513672,360100
2021-12-31,124.11887990232243,126.02285814488131,124.11887990232243,125.45451354980469,280400
2022-01-03,125.20820944814173,125.32188992267527,121.0402915491532,122.53695678710938,608900
2022-01-04,123.48421603780221,125.83340541152442,123.43685037642678,125.41661071777344,457000
2022-01-05,125.73868704510419,126.47754510105496,122.40434398878129,122.48959350585938,624600
2022-01-06,122.51799865205116,122.8874276457742,121.09711568327502,121.31499481201172,476800
2022-01-07,120.99293736084508,122.01596771673091,119.75202785260898,119.9509506225586,838200
2022-01-10,118.95631726316414,119.40152839159884,115.86826309258261,118.49215698242188,898100
2022-01-11,118.99421354678955,121.0686977422134,117.70594575890861,120.8792495727539,548500
2022-01-12,121.63706137221709,122.54641840210556,120.41510111945435,120.85083770751953,531000
2022-01-13,121.37184279754071,123.0768910073297,119.22156892563335,119.46785736083984,449800
2022-01-14,117.99013272691329,118.9847538080697,115.35676381731938,117.8954086303711,658300
2022-01-18,116.74923347339134,117.95224470740175,115.67883742338253,117.35547637939453,635500
2022-01-19,117.79120688299972,118.6058471005829,116.2661251194069,116.44610595703125,577700
2022-01-20,116.75870130751107,118.08486029791489,114.22005657513296,114.38108825683594,591900
2022-01-21,114.5231556703879,116.15243577845867,113.33908666475315,114.88311004638672,629500
2022-01-24,112.94125130000391,117.4975469279697,112.06030359205579,117.03339385986328,1124100
2022-01-25,114.79787580162079,115.49884272254772,112.48657048285381,114.31477355957031,688200
2022-01-26,115.08205670573518,117.72490014318265,113.35805216406877,114.04007720947266,955700
2022-01-27,115.28096113393066,116.86288289530697,113.0454381638381,114.15373229980469,700300
2022-01-28,113.46223528038955,114.8641762622857,111.47300065534822,114.81681060791016,765100
2022-01-31,114.01165504026037,116.37979342639575,113.45277062310032,116.25665283203125,649100
2022-02-01,116.16191794195619,117.0523402603896,112.69496720932656,113.67063903808594,720600
2022-02-02,113.96428897038487,115.56515282626914,112.7991689357233,113.84114837646484,729900
2022-02-03,113.01704680040068,113.82221972427466,109.77743485650505,109.98583221435547,1116200
2022-02-04,110.01422538089935,113.67063126474056,109.49323209680898,112.96018981933594,1293900
2022-02-07,113.89797931818538,115.85879757016889,112.96019856123273,114.10637664794922,1114600
2022-02-08,114.35268650509742,116.08616582562664,113.66118680182555,115.29994201660156,497200
2022-02-09,117.12812358982117,118.77634584876687,116.04825308634109,118.57742309570312,970400
2022-02-10,116.19033568928383,117.15653289148102,113.69904968671511,114.3242416381836,854800
2022-02-11,114.49474549908315,115.74512214906665,111.75717838489973,112.60023498535156,570200
2022-02-14,112.90337774099493,113.67065233159786,110.51628999491952,112.08873748779297,727500
2022-02-15,107.60820444466003,113.79378061635369,107.60820444466003,110.91412353515625,1449000
2022-02-16,109.91004529599728,111.16989673987287,107.24825987674423,109.16171264648438,1991400
2022-02-17,108.33759226358156,110.6773068055299,107.8260735296178,108.54598236083984,956200
2022-02-18,108.38494965512243,109.59743528239771,107.33349569431681,108.11024475097656,539700
2022-02-22,107.74081388677311,109.14275488577127,106.57569393555738,107.52294921875,592000
2022-02-23,107.9018544752861,108.38494947388727,103.25082749267283,103.78128814697266,997100
2022-02-24,101.7446992371043,106.02629018135397,101.19528940705467,105.80841827392578,1108000
2022-02-25,105.88421077328483,109.26591236816213,105.4484741428704,109.02909851074219,754700
2022-02-28,108.31864362419334,109.04803426250348,106.91670980770175,108.47967529296875,995100
2022-03-01,107.96815978486363,109.75847168243249,106.21573173867515,108.58386993408203,926500
2022-03-02,109.74899434899258,112.15502356232007,109.15222614045632,111.17935180664062,772800
2022-03-03,112.27817579689592,112.96967538422597,111.34039502129802,111.50142669677734,1074800
2022-03-04,110.34576951806793,111.73823598613913,110.02370618022032,111.10357666015625,1040600
2022-03-07,111.27409725662855,112.33501871999623,108.66914480684686,108.67861938476562,853700
2022-03-08,109.17117302813564,110.57311404819654,105.45793399670914,105.55265808105469,1080100
2022-03-09,107.39034725531357,110.04265803802585,107.39034725531357,108.4986343383789,652700
2022-03-10,107.1156356449113,108.26181373974977,105.91261731528967,106.94512939453125,526400
2022-03-11,107.76923496019126,107.97763228765069,105.41057122854995,105.4389877319336,432800
2022-03-14,106.23469773142543,107.63663171822643,104.20757169298061,106.04524230957031,629900
2022-03-15,106.81533637143811,109.26824039605643,106.42553784237558,108.83090209960938,611500
2022-03-16,109.59148167636914,111.91128293111963,108.52666057862116,110.70384979248047,633400
2022-03-17,109.81966304013758,112.82398901280646,109.13513105170553,111.98734283447266,575300
2022-03-18,112.02537264864137,112.54827378746707,110.42813376794446,112.32009887695312,936300
2022-03-21,111.83523082542025,113.07119227030468,110.37109444965957,111.47395324707031,599300
2022-03-22,111.65459976682504,112.36765279887771,111.14120071332104,111.68312072753906,490200
2022-03-23,111.14118699617894,111.14118699617894,107.3762683220364,107.61395263671875,501900
2022-03-24,108.02277596099366,108.02277596099366,106.17834325525591,107.04351043701172,607600
2022-03-25,107.08154481875735,107.22415687156726,105.71248797101308,106.76780700683594,521400
2022-03-28,106.48256940896599,108.15586895924358,106.0167101987956,107.88966369628906,432900
2022-03-29,109.34430911156284,110.01933178715193,107.7090396423383,109.38233947753906,704400
2022-03-30,108.93547753204572,110.16192947395571,107.29069887252466,107.76606750488281,742800
2022-03-31,107.38578399092121,107.5759358187352,104.35293668618138,104.3719482421875,814100
2022-04-01,105.3321880507031,106.18785308533087,103.67790715278943,106.0262222290039,602700
2022-04-04,105.79803594228032,106.21636263729508,104.31488821057243,105.81705474853516,389900
2022-04-05,105.25612603232446,106.2639052532074,104.27686776998728,104.70469665527344,468000
2022-04-06,103.1264690112683,103.76346121768266,101.22499454181683,101.70036315917969,1026600
2022-04-07,100.88274562736821,103.68741804296705,100.7781639335682,103.10746765136719,1006900
2022-04-08,102.98386929597298,103.04091121574498,100.7876683421467,101.44367218017578,673000
2022-04-11,101.07287564815587,102.47996998255049,100.97780337299872,101.27252960205078,570300
2022-04-12,101.8525032856376,103.12649527648799,99.88447699866197,100.58802795410156,643600
2022-04-13,100.58799868159383,103.22153753456037,100.58799868159383,102.86026000976562,826700
2022-04-14,103.46874426991499,104.43849314469168,101.90002624130408,102.13771057128906,739800
2022-04-18,101.62429405247991,102.86025525703906,100.92075058784027,101.34857940673828,343600
2022-04-19,101.82396510979854,104.02017324253728,101.82396510979854,103.90608215332031,398100
2022-04-20,104.96140065691144,107.59493981862096,104.96140065691144,107.04351043701172,626900
2022-04-21,108.2319361093347,109.04006865718885,105.9501722791945,106.56814575195312,513900
2022-04-22,108.68829221594848,110.5802574880258,107.49036113878861,108.86893463134766,1760200
2022-04-25,108.42206382623095,109.0970863221557,105.89309956355211,109.06856536865234,1058200
2022-04-26,108.68828504105673,111.16970991030527,106.77730108637745,108.60272216796875,1169000
2022-04-27,108.5076420514699,110.84645486605541,107.461832504817,110.30453491210938,1863400
2022-04-28,111.13169502709192,114.46878535975343,109.56297685337577,113.32789611816406,1222500
2022-04-29,112.38666457387231,113.0331662810021,108.3935704880152,108.61223602294922,891400
2022-05-02,108.7548310419415,111.34083746531606,106.73926550524088,109.12561798095703,1064100
2022-05-03,109.05906165285813,110.62777945927729,108.57418365737242,109.71507263183594,739600
2022-05-04,110.11438296836693,112.72891028628179,107.13857812325428,112.62432861328125,1096100
2022-05-05,111.49295882557588,112.03487879082546,107.30972055170899,108.15587615966797,630800
2022-05-06,107.43330765802935,107.43330765802935,104.68567762652832,107.02449035644531,795400
2022-05-09,105.98821200873016,109.8957361772157,105.24663071950238,108.241455078125,923600
2022-05-10,109.26823108032771,109.93374424567142,105.05646482481094,105.25611877441406,763800
2022-05-11,104.70469556361768,107.12907856442912,103.03140314894655,103.25006866455078,707500
2022-05-12,102.68914434925817,105.77904077120391,102.21377566895883,105.7029800415039,800900
2022-05-13,106.48259283061499,107.42382086124847,105.57939516784714,107.22416687011719,627300
2022-05-16,106.54913158853375,107.19563325886224,104.29588151984103,106.2448959350586,458600
2022-05-17,107.57592061953954,108.07030079490477,105.75050685173785,108.06079864501953,716900
2022-05-18,106.57764865950946,106.57764865950946,103.42120114977699,103.78248596191406,511200
2022-05-19,103.11695808411773,104.59060367758562,102.08065799528433,103.44971466064453,560100
2022-05-20,104.37193407155297,104.37193407155297,101.51972232354457,103.7064208984375,696000
2022-05-23,105.05647017431313,105.31316605014544,102.15671854862482,103.16450500488281,497600
2022-05-24,102.76519379298952,103.38317450383973,99.88446086398106,102.68914031982422,622800
2022-05-25,101.90953678055675,103.36416373569834,101.39613775164499,102.77470397949219,538700
2022-05-26,103.93459448693893,106.06424386740373,103.79198245064028,105.32266998291016,583800
2022-05-27,106.37799827806184,108.40306616073569,105.93115057657486,107.94671630859375,453200
2022-05-31,106.454046407626,107.21463182237726,104.98991023595448,106.14981079101562,1230500
2022-06-01,106.92942108302972,107.13858444136544,105.03745596148785,106.33045196533203,513900
2022-06-02,107.07204320786722,108.7358335740902,106.49209284278547,108.48863983154297,574700
2022-06-03,107.21463986451167,108.1273540363544,105.52232866683,105.95016479492188,1287000
2022-06-06,106.4825864246063,107.30022115065071,105.63643073776623,106.55864715576172,1274700
2022-06-07,105.65544145972795,107.8896800850903,104.79027422370402,107.77558898925781,638100
2022-06-08,107.06252687203008,107.0720362759298,104.79977473173753,105.01844024658203,624300
2022-06-09,104.6951857856402,105.64592301025301,103.16449827372963,103.18350982666016,383000
2022-06-10,101.51972498605444,103.05992198165085,100.35032220068938,101.84297943115234,876100
2022-06-13,99.72284099621577,99.77038076558163,97.35550700351378,98.0400390625,845000
2022-06-14,97.98297123679984,98.7720848353373,94.80751254420196,96.2811508178711,819800
2022-06-15,96.72983362317304,97.5985177567134,94.93517699395078,96.11888885498047,726200
2022-06-16,94.40059672285173,94.65834335643801,91.3649618938473,91.99500274658203,725800
2022-06-17,92.19546594160909,92.57730821078061,89.99987835614944,91.32677459716797,1507600
2022-06-21,92.18591233606453,92.75867206384636,89.09300397961455,90.76355743408203,1136700
2022-06-22,89.42712536431824,91.55589126006657,88.82572866089113,91.11676788330078,816500
2022-06-23,90.96403186596686,92.6727704403791,90.59173764236688,92.41502380371094,655600
2022-06-24,93.2168829706527,95.34564126569455,92.60593829810873,95.07835388183594,967300
2022-06-27,95.66067589885706,95.89932642468487,94.54379318591154,94.73471069335938,833900
2022-06-28,94.80153017440914,95.794317210947,93.6560105923463,93.93284606933594,529400
2022-06-29,93.96147139042412,94.38149858418343,92.31955485085776,93.92328643798828,538200
2022-06-30,93.10234573306921,94.31469453176757,92.50094900557275,93.45555114746094,845600
2022-07-01,93.62737350003617,95.49839269779017,92.81596319084714,95.0879135131836,591000
2022-07-05,94.07603266488846,95.95659254014524,93.1405194739841,95.85159301757812,578600
2022-07-06,96.42437249826413,96.84439252354343,94.68699674527906,96.1284408569336,538900
2022-07-07,96.36708110295129,96.73937534711676,94.93517792291911,96.42436218261719,378700
2022-07-08,95.60339235622757,96.10933025411515,93.46508590206608,94.06648254394531,617800
2022-07-11,92.68229184986214,94.21920143967974,92.48182633158605,93.44597625732422,455300
2022-07-12,93.10233136356686,94.77288485403638,91.60360652343849,92.51048278808594,774300
2022-07-13,90.61081868053088,91.98544786968812,89.15982686767005,91.12630462646484,731300
2022-07-14,89.57032139003671,91.35542274755205,89.36985581270785,91.25996398925781,516800
2022-07-15,92.91140646563247,93.20733072976485,91.70860600920093,92.6059341430664,388300
2022-07-18,92.77776610362217,92.98777969847943,90.82082918758123,91.30767822265625,654300
2022-07-19,92.75866981266587,96.19523537898921,92.5486562182012,95.92794799804688,536000
2022-07-20,96.20479462958966,97.30258845734294,95.46975424648842,96.99711608886719,458900
2022-07-21,96.96848090193154,98.84904816224963,96.30980313705939,98.76313018798828,692300
2022-07-22,99.26905641494437,100.06137779473144,98.04716706362869,98.69629669189453,448800
2022-07-25,98.52446697744475,98.92539805092505,97.62713880848266,98.33354949951172,398600
2022-07-26,97.92308461760916,98.19992009902334,96.53890721053823,98.02809143066406,532300
2022-07-27,98.69631446089129,99.98502589052806,97.74171232293274,99.45999908447266,743100
2022-07-28,98.84903928431089,100.137750518201,95.41246628322362,99.57453155517578,1093100
2022-07-29,99.91820444061477,101.5983062495395,97.80853458106732,100.90144348144531,999900
2022-08-01,99.92775558188322,102.66746643537662,99.13543403178433,100.58643341064453,1046800
2022-08-02,100.14730529218082,100.63414709744787,98.06627251667308,98.07581329345703,529900
2022-08-03,98.25720382600164,99.48864152654467,97.89445761525931,98.82996368408203,504700
2022-08-04,98.44810141292939,99.39316263455318,98.30491693968511,98.55310821533203,592300
2022-08-05,97.43623023401858,98.0185380628695,96.41480633936848,97.57942199707031,557900
2022-08-08,98.16175094918614,99.34545569793106,97.77990859322539,98.19993591308594,506200
2022-08-09,97.78944155544845,97.78944155544845,94.41014924399813,94.63925170898438,808400
2022-08-10,96.50071981895624,97.7798903807105,96.147521713985,97.24531555175781,791100
2022-08-11,98.05671347872601,99.13541106043729,97.61759745564791,98.1617202758789,632300
2022-08-12,99.22134012811493,101.65557100347088,98.24764195154398,101.57920837402344,619800
2022-08-15,101.10191319029866,102.56245325655377,100.61506407386824,102.33334350585938,612100
2022-08-16,101.62694377578374,104.33801766258023,101.53148501761575,103.53614807128906,673800
2022-08-17,102.36199562405066,104.2330150349156,101.58876290081442,103.64115905761719,972800
2022-08-18,103.66977478558019,104.21389762923158,103.50749419500798,104.15662384033203,466100
2022-08-19,103.38339773084465,103.38339773084465,101.25463210300987,101.61737823486328,565700
2022-08-22,100.22367699846671,100.22367699846671,98.33356883299453,98.4576644897461,316900
2022-08-23,98.12355919384474,98.67723020751467,97.23577887297284,97.29305267333984,369600
2022-08-24,96.97802085424566,97.56987675989743,96.3766241716739,97.24531555175781,460300
2022-08-25,97.18804242957685,98.78223355302995,97.18804242957685,98.6294937133789,528100
2022-08-26,98.59129933160145,99.07814842016798,93.2264404296875,93.2264404296875,742000
2022-08-29,92.52003432919953,93.02597227989476,91.88045266635977,92.32911682128906,532000
2022-08-30,92.98777535447775,93.26460349872833,91.0976603720956,92.30046081542969,503200
2022-08-31,93.01643421752628,93.36009156822443,90.54401090461657,90.78266143798828,979100
2022-09-01,90.59174221691507,91.58452929099236,89.46531142931161,91.38406372070312,664400
2022-09-02,93.16916224950491,93.16916224950491,90.11443848383036,90.58219146728516,402300
2022-09-06,90.61083143452042,91.107228615158,89.40803800774299,90.34354400634766,569900
2022-09-07,90.68719630338708,93.57009133923269,90.23853216691617,93.5510025024414,706500
2022-09-08,92.53913092858113,94.35286911222258,91.86136430404551,93.69419860839844,535600
2022-09-09,94.10468199680186,95.40294150760938,94.10468199680186,95.10700988769531,553100
2022-09-12,95.82295864006507,97.5316973169673,95.40293865772932,96.61528015136719,889600
2022-09-13,93.54144396931734,93.82782747037264,91.3172269388564,91.53678131103516,756900
2022-09-14,91.26949168800371,91.56541595760686,89.56075334851715,90.83037567138672,908400
2022-09-15,90.78244201786526,92.51774663481459,89.13341987124782,89.30599212646484,759400
2022-09-16,88.2609856697353,88.30892526078114,85.86415240853628,85.9887924194336,2627200
2022-09-19,85.43271377776186,88.41437453607146,85.33684192320811,88.40478515625,546100
2022-09-20,87.44604502725771,87.62820665661056,85.34641720110616,87.34058380126953,1139200
2022-09-21,87.91584723597921,90.2551590029705,87.36936950683594,87.36936950683594,1252700
2022-09-22,87.02422147118607,87.76245023419791,86.16136732260266,86.88999938964844,1316200
2022-09-23,86.27639255325812,88.48148168402518,85.80661536636636,88.2417984008789,1166500
2022-09-26,88.37603204317922,89.01838157075086,86.06548137967702,86.46815490722656,895500
2022-09-27,87.47480696971706,87.65696860140191,84.8862304967216,85.31765747070312,952300
2022-09-28,86.33393549627111,88.41438497540184,85.69157863435349,88.01171875,763500
2022-09-29,86.85164055821717,86.85164055821717,84.7520197399564,85.58611297607422,919500
2022-09-30,85.7107733291276,87.72411214495305,84.64657859663092,85.97921752929688,837400
2022-10-03,86.54484142912823,89.6799030415897,86.37226916317114,88.63488006591797,908500
2022-10-04,89.66072613390972,91.95210522377863,89.66072613390972,91.8849868774414,958700
2022-10-05,90.57153522007991,92.94918968689522,90.28391230680256,92.00004577636719,808200
2022-10-06,91.89457844281151,92.41229526368882,90.11133405352987,90.51400756835938,532600
2022-10-07,89.25807914913113,89.81414628330312,87.70493570379239,88.60614013671875,615600
2022-10-10,89.28683542536147,89.63198002106058,87.2639074451187,88.00213623046875,389800
2022-10-11,87.52276297676805,88.99921312204108,86.84206321818745,87.80079650878906,609600
2022-10-12,87.45563938224801,87.65697246662069,86.21887273719864,86.76535034179688,730000
2022-10-13,85.32727389477624,88.8074735563457,83.72619084797432,88.39521789550781,831600
2022-10-14,89.01837977030604,90.02505259698798,85.94084695113679,86.22846984863281,684500
2022-10-17,88.01172168576345,90.02506019448514,88.01172168576345,89.67032623291016,713400
2022-10-18,91.87540583645752,92.64238802045573,90.59069952356573,91.25222778320312,897000
2022-10-19,90.27432013806286,90.64822549474819,88.16510274402509,88.30891418457031,767700
2022-10-20,88.05965242256626,88.05965242256626,85.89291310958973,86.09425354003906,795400
2022-10-21,86.30516594588426,89.36352742488957,85.15468894505476,88.96086120605469,681300
2022-10-24,89.75661907925827,90.9166855578424,88.33769049939171,90.46607971191406,486900
2022-10-25,90.50441744621843,93.94626619561465,90.50441744621843,93.51483917236328,994000
2022-10-26,94.04213906877935,94.69407795810166,92.59445715720297,93.31350708007812,898100
2022-10-27,100.73410529216268,100.73410529216268,96.35269450144531,99.19054412841797,1575800
2022-10-28,99.19054670858004,102.32560870737213,97.64698550468394,101.80789184570312,860300
2022-10-31,100.93542813841708,101.83663966933092,99.43980671652065,100.44647216796875,864300
2022-11-01,102.81453646232589,103.4664752684018,101.36685473560473,102.16259765625,790100
2022-11-02,101.85581427805103,102.04756530896358,97.64697606735979,97.80037689208984,1118400
2022-11-03,96.56361702336721,98.92210001176916,96.05548955586718,98.11676025390625,1076400
2022-11-04,99.80413276323125,100.44648230391029,96.717010438165,98.86457824707031,804200
2022-11-07,99.22889562465231,102.92001733232026,98.51943503734358,102.65157318115234,775800
2022-11-08,103.11176385411852,104.73201807100568,101.36686963354866,102.37353515625,610100
2022-11-09,101.54902811844318,102.31601767473278,99.68909051345584,100.06299591064453,530100
2022-11-10,104.30058533299277,109.5160962630106,103.34185213641913,109.27641296386719,1323100
2022-11-11,109.60239657203692,112.15263080083199,108.49985175368232,108.88334655761719,993700
2022-11-14,108.21222575084884,109.2764202552171,106.21805881342415,106.37145233154297,567600
2022-11-15,108.17386849643962,109.0654906632492,106.9371017931519,107.99170684814453,506700
2022-11-16,107.75202226234688,108.16427782518822,105.6236334176569,106.46732330322266,467400
2022-11-17,104.90458704478696,106.21805418777217,103.27474349866122,106.1988754272461,591900
2022-11-18,107.77120119625882,108.45190088213255,106.59195615637233,108.29850006103516,681600
2022-11-21,108.03005096107852,108.75869019861085,107.38770151007601,108.01087951660156,550800
2022-11-22,108.61488955849471,109.64073383196781,108.24098418033049,109.23806762695312,440800
2022-11-23,109.57363366833472,110.23516200974042,108.87375511580574,109.2860107421875,300100
2022-11-25,108.73952507388822,109.65032606364278,107.93419264291802,109.60238647460938,192400
2022-11-28,108.72993183477817,109.1134192494215,107.00420921066888,107.6177978515625,502500
2022-11-29,107.20554823279986,108.20263165809057,106.17011460101095,106.1988754272461,349500
2022-11-30,105.79621452527898,108.97920867837682,104.27183214209903,108.96003723144531,896700
2022-12-01,110.36938117803867,111.38563614503829,109.29559723859525,109.35311889648438,521200
2022-12-02,107.98213066665008,110.27350270500284,107.79997631064424,109.79413604736328,286300
2022-12-05,107.63699245966936,107.84791497184531,105.1730479861284,106.4385757446289,752400
2022-12-06,106.78370901240206,106.78370901240206,103.05423717611241,104.66490936279297,423400
2022-12-07,104.73201917666943,105.29767560311022,103.60071363834211,104.64573669433594,575800
2022-12-08,105.46066030668156,107.67533183246447,105.24014843490912,106.28517150878906,463100
2022-12-09,105.64281861010913,106.86999599341418,104.54986329594345,104.62655639648438,383700
2022-12-12,104.57862412973567,106.23722854758826,103.73493419274321,105.7003402709961,692100
2022-12-13,110.00505125535095,110.06258022435158,106.68783508211388,107.21514129638672,559900
2022-12-14,107.45482933443807,107.6178122389059,104.50192903377054,105.24015045166016,690600
2022-12-15,103.58493059688836,103.82551246976146,101.30421179893987,101.7276382446289,760100
2022-12-16,100.56323097584112,101.4293272564686,99.29295887824641,99.94734191894531,1163600
2022-12-19,99.43732330906225,102.33392440875171,99.43732330906225,100.63060760498047,835400
2022-12-20,100.21680349092108,101.65066967097145,100.05320954823951,100.54399871826172,530000
2022-12-21,101.29460380064428,102.84395180211295,100.96740860343895,102.72846984863281,504800
2022-12-22,101.19836989945306,101.39083247497754,99.40844004756406,101.21761322021484,426100
2022-12-23,100.93854742036956,101.60255585355989,100.35152696186336,101.07327270507812,390500
2022-12-27,100.97704837534862,102.0933447173861,100.31303989634026,101.98749542236328,443000
2022-12-28,102.34355405179534,102.77660594155277,100.20718528653043,100.39002990722656,269200
2022-12-29,101.13099961259458,102.80545485083918,100.48624191038485,102.71884155273438,302700
2022-12-30,101.7084102471823,102.0163547971713,100.55361267824065,101.29460906982422,292300
2023-01-03,103.69079662286293,104.48953027539653,102.51675580192955,103.6426773071289,656400
2023-01-04,104.7686077957467,105.17278362312855,103.36361038962634,105.12466430664062,532000
2023-01-05,104.67237449317075,105.3652515708109,102.78621319402657,103.69080352783203,712400
2023-01-06,104.85521674159078,108.05976948277093,104.58576618232826,107.22254180908203,528300
2023-01-09,108.1463763409399,109.64761243523841,106.82799218762382,108.04051971435547,632700
2023-01-10,107.29952557341838,108.30034714141843,107.01082436154223,107.81918334960938,557900
2023-01-11,108.3965727253663,110.09989657021401,107.98277159251401,109.81119537353516,556000
2023-01-12,110.02291878113549,110.02291878113549,108.60829600213314,109.23381042480469,488100
2023-01-13,108.70453069352928,110.0614162070564,107.4535091510622,109.47439575195312,559300
2023-01-17,109.551378984495,109.74384892465804,108.22336943626881,108.54093933105469,485600
2023-01-18,108.86811819904531,109.75346516650883,106.3468245985518,106.77986907958984,760000
2023-01-19,106.2313345686389,106.2313345686389,103.99873501122715,104.18157958984375,573800
2023-01-20,104.63387423708487,107.28989289989401,104.50876696091056,107.1070556640625,674300
2023-01-23,107.52086313929003,108.47356538237958,106.98195470497605,107.86729431152344,482200
2023-01-24,107.42462567436966,109.45513746615212,106.64514267992372,109.11832427978516,382800
2023-01-25,107.88654979432853,109.16644728778533,107.67483654374445,109.079833984375,296100
2023-01-26,109.70535783578228,110.51370957989666,108.70453614641853,108.98361206054688,396600
2023-01-27,108.47357136020649,110.53295189595823,108.47357136020649,109.97480010986328,531700
2023-01-30,109.09908137153253,110.9274979164392,108.82962347944216,110.13838958740234,554400
2023-01-31,110.77353832160915,113.15048883351258,109.84007931002174,113.12162017822266,691200
2023-02-01,112.14003051666295,116.08557208383488,111.43753550232499,115.52742767333984,634800
2023-02-02,116.66298101567057,118.80896750435308,115.92198463414272,117.15376281738281,988300
2023-02-03,115.87387255811052,118.66461678998925,115.80650257623242,118.29893493652344,673500
2023-02-06,117.37510250641714,118.55876138284131,116.13369897950061,116.31654357910156,475900
2023-02-07,115.20023957240228,116.09520456094143,112.75592651400527,115.72952270507812,507200
2023-02-08,115.13287571466324,116.60523579656754,114.77681185263016,115.62366485595703,470000
2023-02-09,116.71110540917168,116.80733671335517,113.67015361350178,114.11282348632812,687500
2023-02-10,114.14169298513967,114.91155810824081,113.29484722331077,113.63166046142578,462800
2023-02-13,114.03582500845837,115.61404174611178,113.583529844257,115.40232849121094,671900
2023-02-14,114.54584796937975,115.88348268665317,113.79523364941068,115.3445816040039,375000
2023-02-15,114.3630110367115,117.1922565938935,114.09356047735648,116.99979400634766,437300
2023-02-16,114.74793615353931,115.54666979009973,113.72787128977282,114.27639770507812,656600
2023-02-17,114.02619293935075,114.4111254398842,112.07266912596626,114.13204956054688,839000
2023-02-21,112.93876010925824,113.60276845792478,109.33003185255131,110.67729187011719,1217800
2023-02-22,113.63163942234124,113.63163942234124,107.83842343147454,108.87773895263672,1645000
2023-02-23,110.62916857037867,111.65885870217818,108.0693812370166,109.49362182617188,1453400
2023-02-24,108.02127634617021,109.52250509785134,107.17443067583318,108.75264739990234,1048900
2023-02-27,109.84969731549315,110.52332370058556,107.809560154678,108.7430191040039,1025300
2023-02-28,108.59866111991964,109.16643818477536,107.97314675225624,108.46393585205078,1292800
2023-03-01,107.87692064893429,108.74301694253568,107.59784476866402,108.17524719238281,841600
2023-03-02,107.48236843342124,108.38695135491551,107.20329255762752,108.27147674560547,924700
2023-03-03,108.97397215202706,110.54257079259722,108.02126991189832,110.43671417236328,659100
2023-03-06,110.50407310914753,111.41828133476851,109.97479002569762,110.119140625,691400
2023-03-07,110.28275220342732,110.77354138285148,108.82001733982095,109.10871124267578,675000
2023-03-08,109.40702004809346,110.30198495132265,108.52167313401273,110.04215240478516,650600
2023-03-09,110.40784363352616,111.03335067079634,107.0300718591749,107.29952239990234,898700
2023-03-10,107.44388410134792,107.44388410134792,103.17114696561593,103.44059753417969,883100
2023-03-13,102.22807735336889,103.45023033240706,101.20800497336019,101.98749542236328,874000
2023-03-14,103.88167582871841,105.17669732378938,102.59632808235378,104.00731658935547,938200
2023-03-15,101.83285579455736,101.96815556950074,98.498663809292,100.35420989990234,1065900
2023-03-16,99.73569349879271,102.83794403377955,98.65329531050614,102.61566162109375,1128300
2023-03-17,102.44171299845175,102.49969651428259,99.64872726222471,99.85167694091797,1994100
2023-03-20,100.5088414741424,102.50935369701367,100.14160028467705,102.2580795288086,938600
2023-03-21,103.7270508336173,103.91066772719273,102.43202933673311,103.330810546875,873100
2023-03-22,103.01189577382522,103.33081983230831,100.17059312296023,100.37354278564453,730300
2023-03-23,100.56682676873814,101.80385750602278,97.84149112150642,98.8369140625,957300
2023-03-24,97.831817701614,98.1604007169721,96.22753863147632,97.22296142578125,877500
2023-03-27,98.55665560306556,99.1461718431666,97.64820792867728,98.96255493164062,851100
2023-03-28,99.30079590352322,100.96305858158505,98.95288011633428,100.72145080566406,987900
2023-03-29,101.86184692382812,102.0647965849953,100.86642399717184,101.86184692382812,625500
2023-03-30,102.7123038641511,102.7123038641511,101.21433997030098,101.51393127441406,460000
2023-03-31,102.23874632086441,103.26316092107163,101.80384790458625,103.1471939086914,726500
2023-04-03,102.62532796541464,103.15686068320183,101.22399834953644,102.49968719482422,859900
2023-04-04,102.42237359338243,102.42237359338243,95.74433099860548,96.61412048339844,1311700
2023-04-05,95.9182816602559,96.5078051902975,94.71990922342808,95.86029815673828,1318900
2023-04-06,95.68634757992258,96.40150454662606,94.75857458637323,96.29519653320312,836800
2023-04-10,95.40608126465665,97.05867759365135,95.40608126465665,97.0103530883789,526000
2023-04-11,97.66752626640121,98.85623978384834,96.99102743421783,97.928466796875,643600
2023-04-12,98.56630744081167,99.25247264826959,97.96712486788788,98.14108276367188,548000
2023-04-13,98.21839885300179,99.23315454838236,96.63345229662714,98.7112808227539,661400
2023-04-14,98.73062079908959,100.4701926385076,98.23773879327608,99.29114532470703,1008900
2023-04-17,99.67770332256354,101.20466623411056,99.32012116025417,100.92440032958984,1016900
2023-04-18,101.71688119691753,102.71230412771762,100.01596026392677,100.80843353271484,765300
2023-04-19,100.31555149860459,101.04037482627288,99.92897758252467,100.68279266357422,527000
2023-04-20,100.12226850704832,101.15634957196659,99.71636918211622,100.69246673583984,765400
2023-04-21,100.93406726227228,100.94372626458605,99.30079633057154,99.5327377319336,672300
2023-04-24,99.8999939028441,100.2285769654327,98.81758832499949,99.6777114868164,861300
2023-04-25,99.80334542695284,100.62481783444598,98.49866479929435,98.52765655517578,1365800
2023-04-26,105.24435482472349,106.82930133765328,103.46611765577507,103.88168334960938,2946600
2023-04-27,106.82929954600796,108.30793801665024,105.01241164961164,107.69908905029297,1409300
2023-04-28,107.56378208912149,108.14363926211864,105.41830391307643,106.77130889892578,1233000
2023-05-01,106.90660847476651,107.7860569214087,105.89185289381847,106.96459197998047,973400
2023-05-02,107.24485833582742,107.31250821662758,105.20568816320021,105.93051147460938,597500
2023-05-03,106.70365178179307,107.50578391961896,105.0993727595743,105.30232238769531,644800
2023-05-04,105.07040493387535,105.77589560561316,103.37915027447725,103.4371337890625,527700
2023-05-05,104.45187359067367,105.02206439248957,103.54342600998092,104.46153259277344,813800
2023-05-08,104.74179890919694,105.28300533358193,103.70771793753826,104.00731658935547,381800
2023-05-09,103.58208431023542,104.6354906570143,103.05054426250402,104.2295913696289,668200
2023-05-10,105.04140474729452,105.56327845653836,103.46611724347947,104.67415618896484,605700
2023-05-11,103.78503366882987,105.3699800589863,103.09886848300592,105.2153549194336,658600
2023-05-12,105.81454516895467,106.15279459877958,103.74638308569993,105.07039642333984,601400
2023-05-15,104.68382958867812,105.74690245737386,104.08463957713303,105.70824432373047,327400
2023-05-16,104.8094491827905,105.26367297664311,102.87658699501542,102.92491149902344,512500
2023-05-17,103.36947542602394,105.52462014533576,103.36947542602394,105.38932037353516,497900
2023-05-18,105.08972083495414,107.15788289917336,104.79979591489466,106.78097534179688,575900
2023-05-19,107.96001548803969,107.96001548803969,105.39897164127646,105.63092041015625,572200
2023-05-22,105.60192865659798,106.58769255994739,104.85777991435421,106.07548522949219,403600
2023-05-23,105.02206463486198,105.99816209892596,103.95899191199514,104.2392578125,452800
2023-05-24,104.21993342140694,104.21993342140694,102.28707108905189,102.7123031616211,490800
2023-05-25,102.99256964976293,103.1955193109797,100.92440753265709,101.71688079833984,598200
2023-05-26,101.76519683175015,103.67872626289363,101.75553045632059,103.50476837158203,727100
2023-05-30,103.79471607417439,104.15229091208585,102.7896267053625,103.48545837402344,478400
2023-05-31,103.11820323824612,103.67873508832916,100.40253400081772,101.2239990234375,1533000
2023-06-01,100.91473387109558,101.83284784169172,100.07394353150869,101.24332427978516,668100
2023-06-02,102.41271773301264,105.91119403631363,101.69756069354612,105.60193634033203,765300
2023-06-05,105.59227025598675,105.87253617625156,103.96866561763906,104.82878875732422,573000
2023-06-06,105.20569538970005,107.00325791533075,105.20569538970005,106.47171783447266,663800
2023-06-07,106.4523986346979,109.94121587229331,106.36541599219751,109.28404235839844,708100
2023-06-08,108.79114506945588,109.87355052039236,108.34658766280802,109.30335235595703,636600
2023-06-09,109.46765949669769,109.90255796351695,108.41425302097531,108.86847686767578,407400
2023-06-12,109.24536818632261,111.36185457258118,108.67517002535811,110.74333190917969,808600
2023-06-13,110.74333810981062,114.07752988598475,110.74333810981062,113.81658935546875,928200
2023-06-14,114.3307709192977,115.14569075297143,112.84646084541163,113.28302001953125,1023900
2023-06-15,113.11808738141258,115.75686388044772,112.58451593149464,115.38821411132812,857300
2023-06-16,116.3001450672617,116.37775788650158,114.03002561623893,114.89344787597656,2882000
2023-06-20,113.74868507173645,115.45613009279967,113.70017520916055,114.6897201538086,800400
2023-06-21,114.05913547087422,116.39717183130077,113.86511081260657,115.85388946533203,729100
2023-06-22,115.87329170537502,116.39716714347848,112.71063957233534,112.91436767578125,898700
2023-06-23,112.15764960509955,113.07927770201455,111.25542101060198,112.05093383789062,1110500
2023-06-26,112.37110001721999,114.05913827059567,112.12856548764897,113.67108154296875,613400
2023-06-27,114.09794152949252,115.75687677771216,113.75839467779251,115.43672943115234,481200
2023-06-28,115.06806700620919,115.51432959117265,113.59345312396295,114.63150787353516,514700
2023-06-29,114.47628207704807,116.0576043259217,114.47628207704807,116.00910186767578,544900
2023-06-30,116.41656698722373,117.23147940338261,115.9508974625858,116.43596649169922,738200
2023-07-03,115.56284931855227,116.36805828975906,113.93301706833667,115.20389556884766,483200
2023-07-05,114.00092136964923,114.27255883234977,112.57481728890565,113.0889892578125,666200
2023-07-06,111.67258722131697,112.22556559243043,110.9255768067462,111.97332763671875,743400
2023-07-07,111.895709448752,114.34046126801549,111.80840058456096,113.30241394042969,493600
2023-07-10,113.33152367810038,115.37851550105499,113.33152367810038,115.01956176757812,512000
2023-07-11,115.66956714630021,118.03669904094342,115.29120648366005,117.77476501464844,832500
2023-07-12,119.30757994956498,119.51130805068837,117.96878471137425,118.6963882446289,689500
2023-07-13,118.47326101632119,119.24936701332307,117.77476043792338,119.1135482788086,482300
2023-07-14,118.98743630427927,119.36578956116618,118.16282042136076,119.07474517822266,386900
2023-07-17,118.84191718528609,120.8598062085632,118.23073284718278,120.48145294189453,632200
2023-07-18,120.21950253529519,122.2859012699075,120.06428429978186,121.84933471679688,789900
2023-07-19,121.28665919015833,122.58664806279913,121.27696313851114,122.04337310791016,935300
2023-07-20,122.58665120167792,122.58665120167792,120.35533060570816,120.89861297607422,871100
2023-07-21,121.20904935177309,121.92694943050817,120.86949511577615,121.45158386230469,752900
2023-07-24,121.71351258661524,122.72245699476002,121.2769534472601,122.57693481445312,793200
2023-07-25,121.82023692845405,124.52692302693426,121.63590832699393,123.27544403076172,1216500
2023-07-26,116.84342829826929,119.74413897516668,112.0994538588721,113.79719543457031,2476200
2023-07-27,114.6606162768256,116.62999529592476,111.5076676754037,112.0606460571289,1389300
2023-07-28,113.47704411739348,113.55465693450319,110.97408627734748,111.55616760253906,986100
2023-07-31,114.86435199530065,115.242705260446,112.80765656813735,113.3703384399414,1076000
2023-08-01,112.74944853896343,113.63227034057745,111.96363906477559,112.6621322631836,761000
2023-08-02,111.94423078738423,112.34199094699613,110.63454587925531,111.06140899658203,615700
2023-08-03,109.78082959215854,109.98455770245306,108.01517116647364,108.25770568847656,1171000
2023-08-04,109.47037466777171,110.00395355910784,108.20919963612462,108.56815338134766,626600
2023-08-07,108.69427179921122,109.87784144572036,108.50994319478453,109.83903503417969,602000
2023-08-08,108.45173849528334,108.7330794309358,107.24876933028743,108.47113800048828,710800
2023-08-09,108.02487820074762,108.636069953458,107.14205636020641,107.5980224609375,762400
2023-08-10,107.78233743785398,108.43232816440498,106.64727767926804,107.95696258544922,772000
2023-08-11,107.7047158534065,109.70320513585666,107.69501980268222,108.08307647705078,700900
2023-08-14,108.23830070664712,109.0726200122467,107.38458189695803,108.96590423583984,698300
2023-08-15,108.08308103471757,108.63605941350208,105.49280687998044,105.98757934570312,906000
2023-08-16,106.28832104704382,107.35547880981802,104.46446420064345,104.55177307128906,739100
2023-08-17,104.43536354288865,105.38609469593388,102.34956523550126,102.7085189819336,870700
2023-08-18,102.38836215757225,104.64878540218429,101.97120253475357,104.41594696044922,907000
2023-08-21,104.38684664815612,104.8622121926597,102.92193620514168,104.23162841796875,784700
2023-08-22,104.53237584043488,105.20177346953832,104.25103491518222,104.57118225097656,671400
2023-08-23,105.13385756899719,107.87934247974488,105.13385756899719,107.13233947753906,943500
2023-08-24,106.39503360654378,107.56889970853857,105.11445173149804,105.1435546875,712600
2023-08-25,106.0651867433562,106.89950599524181,105.09504876689063,106.55995178222656,769400
2023-08-28,107.17116365861742,108.2771205682643,106.9189256647219,107.50100708007812,575100
2023-08-29,107.41369383616816,109.79052926966368,107.41369383616816,109.39277648925781,716600
2023-08-30,109.39276418802373,111.33304020993906,109.39276418802373,110.17857360839844,776100
2023-08-31,110.6248313786577,111.67258216115405,109.98454416817569,110.4113998413086,1014100
2023-09-01,111.15841967730898,112.22557005326239,110.9740910790891,111.3233413696289,528000
2023-09-05,111.09051205222754,111.5173677683645,107.76293818852298,107.8211441040039,681400
2023-09-06,105.99728303841106,108.15099064536393,104.6002819092382,105.23087310791016,1301100
2023-09-07,104.94952302633361,105.37638608998436,104.05699789466847,104.80400085449219,893600
2023-09-08,105.07565346336644,105.64803878148933,104.19283165612879,104.8719253540039,614500
2023-09-11,105.6965365095299,105.6965365095299,104.56147677897518,105.0368423461914,628500
2023-09-12,103.99880858039731,104.99805711009455,103.44583012106462,103.57195281982422,586700
2023-09-13,103.30998921837205,104.14430845553528,101.97120149903736,102.40776062011719,465600
2023-09-14,103.26149102409126,103.7950624828191,102.31075252799545,103.13536834716797,343000
2023-09-15,102.40467009234759,103.77837552211867,102.07341717732766,102.95999908447266,1423500
2023-09-18,103.0184618441123,103.45688420412284,101.9370304289938,102.4728775024414,545500
2023-09-19,102.22930078619638,103.19381797955043,101.5862843686081,103.11587524414062,685300
2023-09-20,103.93427530504937,104.59677379327096,101.48887548974226,101.56681823730469,648200
2023-09-21,100.99200403627025,102.04420136330043,100.19310204831342,101.17710876464844,736200
2023-09-22,101.40119075547624,102.15136922502884,100.69972092611168,101.14788055419922,513200
2023-09-25,100.44640689825965,101.81037513305954,100.44640689825965,101.3134994506836,414700
2023-09-26,100.4464090284923,101.06019883533517,99.30652429153989,99.46240234375,545400
2023-09-27,100.43666627200257,101.35247493294135,99.93979800249804,100.63152313232422,571200
2023-09-28,100.2613011942165,102.54107059736343,100.20284042255176,101.57655334472656,548700
2023-09-29,102.45339498025997,102.58979106494188,101.23556748629356,101.51809692382812,653200
2023-10-02,101.32324228192364,101.89805326163075,99.88133133276361,100.47563171386719,674800
2023-10-03,100.01772925556061,101.39143465611417,99.32599677217858,100.13463592529297,606900
2023-10-04,100.47562280804554,101.61551483178285,99.84235854633694,101.44014739990234,615500
2023-10-05,101.27452671081349,101.4011855214288,99.45266162178426,100.10541534423828,611100
2023-10-06,99.36497518434874,101.7129500749802,98.80964616466439,101.02122497558594,680700
2023-10-09,100.10541537288347,102.25853339064335,99.54034165789794,101.76165771484375,371400
2023-10-10,102.29751252950993,103.82710361001095,101.83960818890266,102.75541687011719,471700
2023-10-11,102.82362071960564,103.63226002918128,102.492367747538,103.2425537109375,330400
2023-10-12,103.22304686286745,103.23279156325995,100.47562856143689,101.26478576660156,467700
2023-10-13,101.2550423964928,102.35595569839586,99.6280267619109,100.8166275024414,546300
2023-10-16,102.11239704059356,102.9307809793504,101.08942640843392,102.55081939697266,470500
2023-10-17,101.95652084745058,104.00246958213258,101.23556904119734,102.87232208251953,443300
2023-10-18,101.40118486995486,101.40118486995486,97.30928024717338,97.49439239501953,691500
2023-10-19,96.59808815423871,98.27382014602806,95.50691193253101,96.02326965332031,566100
2023-10-20,96.023256621914,96.15965270198829,93.90910994773371,94.50341033935547,1194900
2023-10-23,94.05525414697878,95.3705063572268,94.05525414697878,94.37676239013672,694000
2023-10-24,95.24385221106016,96.24734085027089,94.28907221050271,94.61058044433594,588500
2023-10-25,94.074730341646,95.448443241889,93.47069269730825,94.03575897216797,1030300
2023-10-26,95.0197709283497,95.72124075215396,94.23062109308447,94.74697875976562,812400
2023-10-27,94.62032157252153,95.90634702626663,94.40598275805924,94.9223403930664,748000
2023-10-30,95.70174974522669,96.21810736314553,93.98704671930336,95.19512939453125,1148800
2023-10-31,99.50137953986363,102.28776957088176,93.49992923438347,95.82841491699219,2026900
2023-11-01,96.05249228773089,97.66977086441227,94.60084390924875,96.3740005493164,1169700
2023-11-02,97.79641018019011,98.59530466810493,95.68226356904134,96.57858276367188,776300
2023-11-03,98.24457715689128,99.696232898199,97.70873751319225,99.2675552368164,686900
2023-11-06,99.27730183747701,99.71571677553015,98.82914219792532,99.11167907714844,813900
2023-11-07,98.55633839210752,99.27729012432285,97.64052981805798,98.7999038696289,461400
2023-11-08,99.26755703785793,100.09567827171163,98.90707741306143,99.44292449951172,813800
2023-11-09,99.80341089007109,100.21259918399272,98.5076405262894,98.5271224975586,669900
2023-11-10,99.42343804237414,101.0017376929969,98.82913763987108,100.82637023925781,599700
2023-11-13,100.1054252879204,100.74844180652909,99.52086954656764,100.57307434082031,666500
2023-11-14,102.58004804180884,103.57379202260888,101.59604132933885,103.20357513427734,1016200
2023-11-15,103.64199314571587,104.6162551857761,102.93078601896842,103.92453002929688,661700
2023-11-16,103.86607712492469,104.58702895637138,103.03795587397558,103.22306060791016,428100
2023-11-17,104.20705519402297,104.20705519402297,102.7943783680134,103.61275482177734,411900
2023-11-20,103.53482081217743,103.72967767452198,101.92729443775328,103.01846313476562,441800
2023-11-21,102.80412308911224,102.90155523564897,101.17710733114569,101.47913360595703,712100
2023-11-22,101.97599792480469,102.64824105811765,101.55706498322296,101.97599792480469,439000
2023-11-24,102.20983542555872,102.492364879524,101.70321499610948,102.33648681640625,196400
2023-11-27,101.7811391125465,101.94676184711264,100.88481997286458,101.46937561035156,636700
2023-11-28,101.23555330154645,102.34621122578024,100.53408357402444,101.44014739990234,604500
2023-11-29,102.41442878696364,103.50559751959265,101.81038364352293,101.89806365966797,476600
2023-11-30,102.12214183307569,103.61276149343334,100.90431434153786,103.35945129394531,1287900
2023-12-01,103.60301831388635,105.98996469217543,102.60927433672902,105.89253997802734,689300
2023-12-04,103.85633165187677,105.66845963523937,103.2133225726675,104.29475402832031,661000
2023-12-05,103.35945196724226,104.06092179622217,102.53133075420787,102.80412292480469,509600
2023-12-06,103.43739721440376,103.79787683886154,102.18059831257071,102.42416381835938,969600
2023-12-07,102.61901346258543,103.0476836681525,101.56680876768394,102.38518524169922,729900
2023-12-08,104.24602965852893,109.46807435569194,103.91478416017812,107.50006103515625,2081100
2023-12-11,107.2175379393013,107.80209366286948,106.20430454970277,106.95448303222656,756100
2023-12-12,106.29196028063892,107.47081615987969,105.40538591292426,106.92523193359375,699100
2023-12-13,106.51605378930886,108.9322191042972,105.14234096207917,108.38663482666016,870200
2023-12-14,109.47781875948766,115.87871951822447,109.37064934959932,115.52798461914062,1939900
2023-12-15,115.26393417572925,116.01697033661777,114.2957426942028,114.9314193725586,1580900
2023-12-18,115.69424823461696,115.69424823461696,114.35442208283045,115.3519515991211,744200
2023-12-19,116.23211933201483,116.93626126620413,115.71379470305432,116.88735961914062,873000
2023-12-20,116.65264695229722,119.89951781283989,116.54506929891696,117.88489532470703,1634200
2023-12-21,118.71617951398507,120.48630881760391,118.53036219743929,120.30049896240234,1212600
2023-12-22,121.35670317341805,123.35176960008664,120.7308008585429,123.34199523925781,1683600
2023-12-26,123.5082597596098,124.80896615314711,122.69654005885992,124.67205047607422,778400
2023-12-27,124.71115184767639,125.60110367016848,123.82120002518428,124.77960968017578,1011100
2023-12-28,124.39819641581586,124.73071120606153,123.65494210603165,124.06568908691406,714100
2023-12-29,123.3615486633622,124.36885994566954,122.70630835796631,123.8994369506836,672700
2024-01-02,123.14639722839208,123.69406735492305,120.76014742911822,121.51318359375,1003700
2024-01-03,120.32983987690153,120.32983987690153,118.0022660287197,118.83354187011719,825800
2024-01-04,118.88242972139557,120.22225580324583,118.4227810852373,119.57678985595703,751000
2024-01-05,119.58657486959626,120.58411182178513,119.24428570417625,120.0755615234375,660100
2024-01-08,120.32983471293373,121.35670219247035,119.95820754815058,121.004638671875,697500
2024-01-09,119.94843226023556,121.34693444208267,119.94843226023556,121.31759643554688,519000
2024-01-10,120.72102581374567,121.63054127573061,119.19538240120521,119.41053771972656,868400
2024-01-11,119.16604800503326,119.48878099258897,117.19054517407687,118.01203918457031,863000
2024-01-12,119.30295978920124,119.30295978920124,116.54507540450865,117.14163970947266,550900
2024-01-16,116.20277707964142,116.81889751885822,114.5891197830144,116.77978515625,900400
2024-01-17,115.90938896684973,116.99493989616802,115.3421701394547,116.10498809814453,922200
2024-01-18,116.63308971658623,118.58903618023557,116.63308971658623,118.50101470947266,599700
2024-01-19,118.58905016254053,119.81151684645695,117.52305533426627,119.49856567382812,673700
2024-01-22,120.44719830922271,122.64763829085229,120.28093717332233,122.6280746459961,795000
2024-01-23,122.70630430825003,123.3615445920208,120.04621588664142,121.59141540527344,521400
2024-01-24,122.66718501650286,122.66718501650286,119.80172309623705,120.22225189208984,487400
2024-01-25,122.04129386659368,123.03882338936106,120.84816519922376,122.98992919921875,577400
2024-01-26,122.95081322544398,123.4691379175401,121.9728398558001,122.11953735351562,510900
2024-01-29,121.91415088685432,124.09502709107082,121.36648078433387,124.06568908691406,638200
2024-01-30,123.24419266384669,124.52534276763818,122.86278367164721,123.41045379638672,479700
2024-01-31,122.98993040156473,123.61583274772276,120.98508205251997,121.16111755371094,619400
2024-02-01,122.19775829523378,124.466656005336,121.27846848617071,124.42754364013672,774300
2024-02-02,123.5180192594237,125.59131768687774,122.32489075083946,124.81871795654297,585300
2024-02-05,123.42023239465544,123.95812071563185,121.16111636924337,122.98992919921875,598100
2024-02-06,122.29555768020802,123.6647142587055,122.29555768020802,123.25396728515625,338800
2024-02-07,124.13415433480849,124.77961284885882,123.29309667911842,124.14393615722656,548700
2024-02-08,125.92383799073262,127.71353093829049,125.01432997555925,127.64508056640625,755700
2024-02-09,127.32235543488824,130.02155656406757,127.32235543488824,129.0044708251953,780400
2024-02-12,128.7697409701208,130.9799552276296,128.69150131640083,130.62789916992188,766100
2024-02-13,126.15854929051751,127.79176282781954,125.39573134908753,126.73554992675781,840700
2024-02-14,128.18294936303982,128.4176533711385,126.19765011752627,128.29051208496094,694500
2024-02-15,129.1218068851594,130.71590805645613,128.50567896296496,130.3736114501953,680700
2024-02-16,129.65971418754992,131.9188303369287,129.0435861749231,129.50323486328125,1005600
2024-02-20,125.36641642308224,133.89434592947364,125.22950073974206,129.1511688232422,1527700
2024-02-21,128.70130400775528,129.6108120969613,125.91407387902717,128.2220916748047,1072700
2024-02-22,129.5521185784544,130.383401816171,124.4666531640764,126.80401611328125,1321600
2024-02-23,124.93609371265534,126.99961804916134,124.70138220111915,126.24657440185547,931600
2024-02-26,125.93362135911417,126.76488967973968,125.39573307948133,125.6597900390625,877500
2024-02-27,128.79909634087215,128.79909634087215,125.85540172086533,126.44217681884766,950000
2024-02-28,126.04120864796386,126.96050597383383,125.14146750587336,125.33706665039062,819900
2024-02-29,125.7673676741454,126.74534093779292,124.97520425687708,125.0534439086914,1731600
2024-03-01,124.74049135302042,125.18057633215062,123.6940602711976,124.00701141357422,1435600
2024-03-04,123.64516821504427,127.02895503613792,123.00948405927952,125.95317840576172,1176300
2024-03-05,125.39574363268007,126.57908302477337,123.78208611932142,124.72093963623047,764800
2024-03-06,125.45440929837568,126.53018585944805,124.36885837681638,125.58155059814453,588800
2024-03-07,126.51061405578474,129.04356106848408,126.19765546813595,128.99465942382812,1376200
2024-03-08,129.6010483762473,131.53743166779898,127.77222784057373,127.96783447265625,803000
2024-03-11,127.60594758808173,128.4959068417176,126.500847944767,128.1536102294922,720500
2024-03-12,128.39808611636957,130.65721658954908,127.49835262437601,130.14866638183594,806400
2024-03-13,130.09978083398343,131.43959941719956,129.37607525358789,129.83572387695312,959200
2024-03-14,129.9437094460341,130.23816906964814,126.2826362283528,127.6567611694336,920400
2024-03-15,126.61634443460271,129.16830775502754,126.61634443460271,127.98065948486328,1538700
2024-03-18,129.0210692198104,129.44313148515312,128.0984361055075,128.91310119628906,505400
2024-03-19,128.87386679142588,130.82708636812296,128.87386679142588,130.55226135253906,540900
2024-03-20,130.77802055796036,132.84903295529944,130.2381803639924,132.7803192138672,610400
2024-03-21,133.31030519939577,133.55568566252808,132.2993239126026,132.7900848388672,670400
2024-03-22,132.9667997136348,132.9667997136348,131.25894587274465,131.64173889160156,352600
2024-03-25,131.27857650461115,131.76933753827325,130.0811183843286,130.4541015625,355400
2024-03-26,130.72892209482595,131.46506362027003,130.60131943782758,130.8761444091797,431300
2024-03-27,131.67117312009276,132.5054728286377,130.99393550617876,131.759521484375,511900
2024-03-28,132.3386183061851,132.5545543528968,131.36690609598259,132.22084045410156,341200
2024-04-01,131.9263774135339,131.9263774135339,129.7375725403622,129.875,300300
2024-04-02,129.7277760938171,129.7277760938171,127.6960331044831,129.148681640625,423200
2024-04-03,128.9131093553016,130.2087257195585,128.7168079301581,129.05052185058594,482500
2024-04-04,129.92407538790835,131.4454376359751,128.05918939146437,128.59902954101562,372800
2024-04-05,129.07996791151126,130.31669536120035,128.03955686623172,129.8651885986328,351900
2024-04-08,130.5915208957327,131.04301268333023,130.06149056457514,130.405029296875,471400
2024-04-09,130.96447681264067,131.85766545123505,129.03089219904314,131.4061737060547,336700
2024-04-10,128.6088280936694,129.31552514078308,126.65559389722496,126.74394226074219,547500
2024-04-11,126.76355884341892,127.43100158365618,125.64462437543135,127.35247802734375,471500
2024-04-12,126.22374799385213,127.50953954797849,124.42755326602162,125.06554412841797,600000
2024-04-15,126.46912450238432,126.94025090169532,123.48528902745882,124.59441375732422,471000
2024-04-16,124.00549224769574,124.7220066393609,122.72951807528268,124.04475402832031,520000
2024-04-17,125.25202819591247,125.29128997614545,123.2791667976142,123.45584106445312,576900
2024-04-18,123.67177994195207,124.48644505148867,122.30746487341199,122.53321075439453,421300
2024-04-19,122.72951298965602,123.72085231619536,122.3074582259546,122.89636993408203,328300
2024-04-22,123.50492091967593,124.46680833181979,122.6019224340334,123.10249328613281,704900
2024-04-23,123.37732594984698,125.23240213443655,123.37732594984698,124.62386322021484,612300
2024-04-24,124.26070167636485,125.28148560262932,122.77860114522493,124.20181274414062,871200
2024-04-25,124.20180796346494,125.40907595811012,120.88426594711629,122.56266784667969,932000
2024-04-26,122.76878363269464,123.65215500287549,121.1492707020996,121.56150817871094,975500
2024-04-29,121.65965932949427,123.00434728054957,121.65965932949427,122.50376892089844,705700
2024-04-30,122.07190198141927,122.43506035306415,118.99973312383233,119.3138198852539,665200
2024-05-01,119.61809704874275,121.38483227699466,118.06729038504477,118.82305908203125,691400
2024-05-02,119.75550450323648,120.33459890420423,117.80227027960305,120.00088500976562,503100
2024-05-03,121.8755927656436,123.0141619531662,120.34442074365576,120.60942840576172,603800
2024-05-06,121.56150509943939,122.6804396438517,120.7566573133109,122.57247161865234,374200
2024-05-07,122.99452504409842,123.61288872494323,121.85596336604804,122.0718994140625,612400
2024-05-08,121.70873905275899,122.35654722602943,121.24742247271838,121.83633422851562,591600
2024-05-09,122.19949847066061,123.57363087484184,121.64003118683773,123.3478775024414,670400
2024-05-10,123.71104351573429,124.515891319546,123.01416373949408,123.6619644165039,590000
2024-05-13,124.25087509138757,124.63367558755417,123.14175784950626,123.38713836669922,591600
2024-05-14,124.40791275900338,125.25202227304919,123.87788998355008,124.98700714111328,490600
2024-05-15,125.94892619302793,126.5967194127401,125.50723674399222,125.57594299316406,420400
2024-05-16,125.19314271301371,125.7035383816611,122.9945278900111,123.07305145263672,533000
2024-05-17,123.67177232557471,123.9171528262207,121.72835546555436,122.13078308105469,507600
2024-05-20,122.31728912988946,122.31728912988946,120.78610953257137,120.96278381347656,731700
2024-05-21,120.72721157647432,121.85596342629587,119.44142009337665,121.26705169677734,628300
2024-05-22,120.94315113444065,121.35538860822511,119.9812562071911,120.7959213256836,519900
2024-05-23,121.12964169715455,121.16889598996556,118.17525818325787,119.3138198852539,503500
2024-05-24,120.00088845194597,121.31612441022816,119.51012742481039,120.33460235595703,407800
2024-05-28,120.15792938363764,120.59961880587863,117.58634636627772,118.19488525390625,536900
2024-05-29,117.08576347957072,117.57652449298743,116.32017749678765,117.18391418457031,397900
2024-05-30,117.69431936916659,118.98011093221598,117.64524026848038,118.22433471679688,632200
2024-05-31,118.3028587119022,119.74569741164868,117.55689981159678,119.56902313232422,1117000
2024-06-03,120.2462606423122,120.2462606423122,116.56555319356653,118.27339935302734,545500
2024-06-04,115.26995377025311,116.89927650502837,113.82711513580055,115.46625518798828,719900
2024-06-05,115.60367230815831,116.33981388677716,115.09328410855376,116.0748062133789,517800
2024-06-06,115.97664595052692,116.82074800182343,114.21972062895293,115.34846496582031,507800
2024-06-07,114.33749134341862,115.36809239966828,113.3657866970581,114.76936340332031,372600
2024-06-10,114.46510374456251,115.87849039922355,114.22953306176989,115.31902313232422,533700
2024-06-11,114.98530960920472,115.69200668306917,113.5817327787292,115.14234924316406,566900
2024-06-12,117.42929593309671,120.11866421830321,116.82074957419383,117.7728271484375,437100
2024-06-13,117.43911172501615,117.73356383930462,115.61348016043627,116.95816802978516,461000
2024-06-14,115.2926863659185,115.62775749575151,113.33155974171261,114.67182922363281,480100
2024-06-17,114.34661355736118,115.51935121771938,113.79474054952478,114.54371643066406,785700
2024-06-18,114.5240070173821,115.07588004754614,114.07068166850362,114.91820526123047,884100
2024-06-20,113.98198805569186,115.47993232103036,113.34141686588494,114.0706787109375,720700
2024-06-21,113.8834312034817,114.91820061188079,111.93216162937107,114.54371643066406,1495400
2024-06-24,115.38137908839394,118.31814037421226,114.8590696494286,116.67237091064453,825400
2024-06-25,115.89384178561384,116.59354010730992,113.4596756767985,114.4451675415039,780800
2024-06-26,113.21328455344184,113.45965748010482,111.97157041652801,112.98662567138672,749500
2024-06-27,113.85386112487106,114.70138463471997,112.91764696614989,114.63240051269531,545500
2024-06-28,114.99703499450979,116.84975678230344,114.9576144221688,116.43585205078125,2983300
2024-07-01,116.82020164616013,117.07643162547758,113.69619437052292,114.06082153320312,635800
2024-07-02,114.149516685784,114.79993736227522,113.65677078713384,114.42545318603516,632800
2024-07-03,114.6225510188993,115.2729792281741,113.70604332682493,114.01155090332031,247400
2024-07-05,113.86373171144643,113.86373171144643,111.62666095313564,113.28228759765625,682100
2024-07-08,113.82430464177428,114.51414590484814,112.82895580330553,113.37097930908203,442700
2024-07-09,113.00634765625,113.69619645649883,112.38549050286151,113.00634765625,277100
2024-07-10,113.0063458811044,115.50949602134865,112.6417187174621,115.30254364013672,1027300
2024-07-11,116.76107164501491,120.02304709347503,116.53440522303134,118.09148406982422,732900
2024-07-12,118.64335718917786,121.98417378936249,118.64335718917786,121.1465072631836,612600
2024-07-15,121.34360002674275,122.94009941526213,120.48622699108884,120.9395523071289,381100
2024-07-16,121.87576354199379,126.42873063833277,121.01839052707562,126.16265869140625,622400
2024-07-17,125.7093350785909,127.05945406995767,124.20153378588455,125.07862091064453,578800
2024-07-18,124.46761172859664,128.24204695669533,124.30992943873618,125.56150817871094,838900
2024-07-19,126.11338597561883,126.11338597561883,122.26010945532519,122.29953002929688,594200
2024-07-22,122.85140425428789,124.95049895951057,121.26476194704024,124.83223724365234,602000
2024-07-23,124.14240232965736,125.79802884214486,123.5313947114481,125.33484649658203,796500
2024-07-24,128.44899744514984,129.87795754591127,122.8021336485654,126.0049819946289,1551500
2024-07-25,127.15799918835235,132.0164813310589,125.5023727490514,130.9521484375,1312100
2024-07-26,132.20372202382072,135.52483969235215,131.49416670835723,134.7857208251953,1089900
2024-07-29,134.65760538479034,136.6680021363912,134.4407959754377,135.66281127929688,757700
2024-07-30,136.95379326513714,139.05289555924418,136.0077145440518,137.31842041015625,991100
2024-07-31,139.7032999965377,139.92997391774716,134.5984601347554,134.8251190185547,925300
2024-08-01,134.6181790964013,137.1804486245532,130.02578393135028,130.37069702148438,1156100
2024-08-02,128.19277273782572,128.66580458245514,125.97541622952309,127.66059875488281,1312900
2024-08-05,125.1081870714022,128.38987672908337,124.06356811871453,125.8965835571289,875800
2024-08-06,125.1081850599983,127.81828759789174,125.03920093250926,125.73889923095703,587800
2024-08-07,126.5272900751263,129.10927374802696,124.62529062330803,124.68441772460938,813100
2024-08-08,125.41368543363824,127.98581205003848,125.41368543363824,127.58177185058594,943700
2024-08-09,127.51278833851549,128.66581198467767,126.48788344328648,127.0200424194336,537200
2024-08-12,126.8229453887617,128.0055325714987,125.9655647941185,126.89192199707031,536100
2024-08-13,127.52264490676707,128.82350142315406,126.86236714311472,128.20263671875,412300
2024-08-14,128.5968243219354,129.5330384802364,127.78871386614435,129.1881103515625,389600
2024-08-15,130.9225932640798,132.02633928175814,129.38521340564145,131.02113342285156,443100
2024-08-16,130.6564854365992,131.18864431388886,129.22752554419753,129.36549377441406,332500
2024-08-19,130.0947676193771,131.10982297440123,129.7794180615831,130.92259216308594,413600
2024-08-20,131.08026683373754,131.38578194164418,129.5724654915217,130.29188537597656,342100
2024-08-21,130.9521607209328,132.75561259551105,130.321446543819,132.55850219726562,509800
2024-08-22,132.2825566328327,133.55384944242826,132.1150248357176,133.05123901367188,511700
2024-08-23,134.18456538546707,135.97815261913607,133.23848665307315,135.0123748779297,502900
2024-08-26,135.81062206638043,136.59901851104357,134.95324901541792,135.7120819091797,596500
2024-08-27,135.01240042058697,135.49529690125377,133.98749538422138,135.2193603515625,479500
2024-08-28,135.21932258539735,136.53001331165368,134.47033927049665,134.64773559570312,599500
2024-08-29,135.85990988887738,136.90452886577708,134.28311688087732,135.31788635253906,375900
2024-08-30,135.98802455135777,137.4366987606026,134.20427168774387,136.82568359375,682100
2024-09-03,136.68770790907865,137.75204084399257,133.898764346162,135.0123748779297,539300
2024-09-04,135.11092686367962,135.85004568670323,134.75614922713186,135.3572998046875,603400
2024-09-05,135.50514305184774,135.50514305184774,132.38113537652387,133.72140502929688,461000
2024-09-06,134.27327109978543,135.4361443214437,132.03620028089503,132.5486602783203,478600
2024-09-09,133.34689166948533,134.01703390599133,132.02633628015548,132.60777282714844,691000
2024-09-10,133.54399160470263,134.23384791116314,132.4303960694569,134.1845703125,691600
2024-09-11,133.81994691930512,135.15036708312766,131.5434628928028,135.10108947753906,695600
2024-09-12,134.75616312038568,137.22974228966078,134.1648619860397,137.10162353515625,559600
2024-09-13,137.76190359761,139.88072016680817,137.288871704625,139.12188720703125,520700
2024-09-16,139.72303405366193,141.06330357848367,138.36305048125703,140.64939880371094,467400
2024-09-17,141.29981205121717,142.39370849617546,140.42272499444238,141.28994750976562,418300
2024-09-18,141.76300269563006,144.28585931990145,140.18620978675466,141.3392333984375,485200
2024-09-19,144.25627663602,144.25627663602,140.97458754382703,141.6644287109375,867800
2024-09-20,141.14040285352206,141.17994795860116,138.46076557867775,138.8266143798828,1847700
2024-09-23,139.6670715799292,141.27880969421884,139.6670715799292,141.05137634277344,817500
2024-09-24,141.1799391326375,142.4060485425391,141.11073143112736,142.22805786132812,442700
2024-09-25,142.51480891935134,143.20696133691337,141.33814226560034,141.78309631347656,500400
2024-09-26,142.93997783341348,143.42449205251987,141.5358929536371,142.08961486816406,776600
2024-09-27,143.35527566545582,144.81870089090347,141.85232042690765,142.15884399414062,589500
2024-09-30,141.84243527067218,144.52207249669098,141.3974811796235,144.10678100585938,813600
2024-10-01,144.1957456314989,145.1153162660208,143.14762702483478,143.3453826904297,912300
2024-10-02,142.73235001807504,144.5022837724463,141.40735524039275,144.2056427001953,794500
2024-10-03,143.75081713557427,144.36386433410485,142.2873917571958,144.25509643554688,657200
2024-10-04,144.99668183123399,145.06590462009004,142.613685816085,143.9782257080078,691500
2024-10-07,142.96964856087635,144.7198172806654,142.57413719594607,144.3737335205078,488000
2024-10-08,144.93734729561396,145.47128912582173,143.18717864540426,143.73101806640625,1168300
2024-10-09,144.166099732687,145.49107944219494,142.92021022834476,144.92747497558594,900000
2024-10-10,143.2069619208911,143.63213587634473,142.05007535657884,143.0190887451172,763000
2024-10-11,143.009215041268,145.74816229387383,143.009215041268,145.6492919921875,768100
2024-10-14,145.48118934029023,147.98283563422433,144.46273326431506,147.7850799560547,688400
2024-10-15,148.12125701185454,149.5451219476085,146.6875095735265,147.85427856445312,1149400
2024-10-16,148.17071793909594,150.27683791867312,147.9235195542044,149.2386016845703,551800
2024-10-17,149.2385920704342,151.22607661311275,148.5464396548857,150.77122497558594,780800
2024-10-18,153.69806498363826,154.35067231865528,151.20630112398604,151.64137268066406,820300
2024-10-21,151.6512477427686,152.36318023916408,149.77254620870815,150.30648803710938,722300
2024-10-22,149.30781910574584,149.9703089428986,148.33880569639612,148.9123077392578,982200
2024-10-23,148.23993467827043,150.90967438029412,148.23993467827043,149.16940307617188,987000
2024-10-24,140.74485615237498,144.7593551481935,140.29990211711558,143.64202880859375,1861100
2024-10-25,144.31440215613415,144.49239282419896,141.001953125,141.001953125,1156000
2024-10-28,141.52602319545983,142.67301222692942,140.57677476522466,140.7349853515625,1372700
2024-10-29,138.9848044342221,139.12323491322866,137.25441590274465,138.2135467529297,1278600
2024-10-30,137.78837078348442,139.03424507619235,136.80945985420578,137.49172973632812,1089400
2024-10-31,137.16542568175723,138.68816092383224,136.9775525161955,138.0652313232422,1206700
2024-11-01,138.81672244854292,139.88462126667264,137.1753215750588,138.26300048828125,646900
2024-11-04,137.92680878092546,139.37043882118817,137.18521366649438,137.9366912841797,597800
2024-11-05,137.54116783871572,139.32098388671875,137.1753040213814,139.32098388671875,645800
2024-11-06,140.4778859357884,141.17992080240342,135.58334652316492,139.35064697265625,1587800
2024-11-07,139.60774752737967,141.1799254682492,139.0836882137565,141.1107177734375,834400
2024-11-08,141.66445242376227,143.54315408445376,140.7152040019887,142.16873168945312,650900
2024-11-11,143.58269799000132,144.3045129561542,141.49634328724449,141.8226318359375,574900
2024-11-12,141.40734477046922,142.22804513822192,140.1812505580406,140.28012084960938,855400
2024-11-13,141.14038441471692,142.69278230679498,138.8958190279408,139.2517852783203,777600
2024-11-14,139.77585796990442,140.80419663165108,139.29134369485317,139.73631286621094,790600
2024-11-15,138.8562611835093,139.73630186517417,137.67960961580602,138.1937713623047,921600
2024-11-18,137.6796163809089,138.09490785246743,136.79959074379374,137.08633422851562,619700
2024-11-19,136.20629481413263,137.2643110250642,135.30648917287522,136.5721435546875,522400
2024-11-20,136.6512655752272,137.9169201120444,135.59326432251243,137.8674774169922,638900
2024-11-21,138.23332879037628,140.19113561751286,137.60050157919116,139.82528686523438,783900
2024-11-22,140.6954297154512,141.0711760982187,139.3902300553939,139.79563903808594,639100
2024-11-25,140.70531822487175,142.3269389631731,140.41855966038793,141.0711669921875,1658800
2024-11-26,140.16147111726096,140.8832861090154,137.9366858614314,138.81671142578125,916400
2024-11-27,139.6670762904904,140.25046081109414,138.21354869658555,139.82528686523438,861700
2024-11-29,140.04282828810287,140.9129563087465,138.89582420658238,139.2616729736328,363700
2024-12-02,139.2221408696383,139.81540797258225,137.85760088361937,138.8266143798828,825100
2024-12-03,138.9254861410471,139.94394223455956,138.3618666063777,138.9156036376953,797900
2024-12-04,138.22343567348224,139.64730071668285,138.13444788023003,139.48910522460938,536000
2024-12-05,142.10940472237326,142.80155716307226,138.42120914795507,138.7475128173828,1293800
2024-12-06,139.9340597312078,140.280128402016,138.15422842145105,138.9156036376953,760500
2024-12-09,139.08370209797462,140.1812635241037,138.54974514051077,139.84506225585938,955000
2024-12-10,139.27157136673154,140.24058477811002,137.293984354568,139.0045928955078,690500
2024-12-11,139.9637265781539,140.2999127558165,138.59918668461637,138.8661651611328,638900
2024-12-12,138.6684099265978,138.99471360167465,137.4521830228226,137.6894989013672,692900
2024-12-13,136.819348800686,138.1047833403763,136.15685898058365,137.27420043945312,484100
2024-12-16,137.13576838204372,137.77847810061684,135.81078875704594,135.9788818359375,602600
2024-12-17,135.21484003932977,136.24678046214842,134.54009753389505,135.58197021484375,856400
2024-12-18,135.96896514972912,137.33828455051085,131.33512712930172,131.45419311523438,900700
2024-12-19,131.6328106714623,132.54568524893722,129.48953202488318,129.6185302734375,1192800
2024-12-20,129.14222910942559,131.69233660263941,129.14222910942559,131.15650939941406,2061300
2024-12-23,130.46192703613735,131.5236491383318,129.8764991255297,131.10690307617188,588900
2024-12-24,130.7199352629496,132.09917180958698,130.38255639507847,132.00985717773438,248800
2024-12-26,131.5435047725071,132.9624248749345,131.00767756664146,131.9602508544922,386700
2024-12-27,130.97791713195355,132.29762068962953,130.4123234041041,130.94815063476562,429000
2024-12-30,130.3230170472242,130.5512470344946,128.60641685704545,129.9558868408203,298200
2024-12-31,129.92611781575812,131.196205406274,129.4597558726082,129.66812133789062,385900
2025-01-02,130.4520037686616,130.85883269372465,127.36608448992781,127.59429931640625,523400
2025-01-03,128.07060643698213,129.42999355651,127.10811602456585,129.1719970703125,597300
2025-01-06,129.40022864653994,130.27340444101543,127.6439296577351,128.12020874023438,778200
2025-01-07,128.05075609105248,128.50718578671513,125.90747755132539,126.4333724975586,902900
2025-01-08,125.6395685176751,127.77292231774095,125.35181311484584,127.40577697753906,1077100
2025-01-10,126.13569972137913,127.00888306715082,125.05413576494435,125.23274230957031,741500
2025-01-13,124.74653516872037,127.30655971555458,124.29009791600345,127.26686096191406,828000
2025-01-14,127.87213990686601,129.11246101294066,127.47524320917753,128.74533081054688,469500
2025-01-15,131.4839511280729,131.90069719258682,128.9140094932513,129.9161834716797,641100
2025-01-16,129.6879626054241,131.82132384062626,129.6085802434008,131.5930938720703,552500
2025-01-17,132.54567065077333,133.04179907132243,131.5633309274565,132.5555877685547,592900
2025-01-21,133.6272275816694,135.22476170872997,133.4287792406746,134.02413940429688,610100
2025-01-22,133.43870329101523,134.24242895521456,130.70999682381876,131.15650939941406,898800
2025-01-23,131.36488966621795,132.38691305637178,130.35278339437986,132.21823120117188,704300
2025-01-24,132.3769903136004,132.71435400966624,131.17635286030512,131.50379943847656,603800
2025-01-27,131.80148164239262,134.53018803040865,131.56333454335416,134.4508056640625,962400
2025-01-28,133.7859912005201,134.41111785307217,131.04736777998707,131.08705139160156,640100
2025-01-29,130.88859880596527,131.60302491695086,129.86657550787368,129.9856414794922,624600
2025-01-30,130.7099966965819,133.33948655588574,130.58101359571066,132.48614501953125,565800
2025-01-31,132.48613133602495,133.89513416622188,131.35495919681688,131.70223999023438,862600
2025-02-03,128.41789029626236,128.9735517555663,126.01663033819086,127.73323059082031,1033400
2025-02-04,127.83245036136577,128.93385605807552,127.36608843587187,127.49508666992188,877400
2025-02-05,128.51711498363687,128.51711498363687,126.820349061621,128.0706024169922,990600
2025-02-06,128.45757759489126,128.87432365219877,127.38593838725579,128.29881286621094,967700
2025-02-07,128.35834511537837,128.70564106478759,126.9195757290104,127.69353485107422,939100
2025-02-10,128.50716910917293,129.54904174804688,128.01104072310312,129.54904174804688,1190000
2025-02-11,129.4299867721942,130.84890680934956,128.52702939911097,130.70999145507812,1000200
2025-02-12,128.09043826774018,130.52146461956954,127.85230630420206,130.48178100585938,993500
2025-02-13,130.99774813878483,132.14875453012277,130.20393966360746,132.11898803710938,1257300
2025-02-14,132.51589667737568,133.21047339881378,131.73200533839503,132.3571319580078,1354600
2025-02-18,129.92611467114386,132.12892609464467,124.6473085193761,124.91521453857422,1917900
2025-02-19,124.91521674110278,126.29445318458323,123.22838309046772,125.5998764038086,1503700
2025-02-20,125.282353748644,126.47305895712927,124.62746058475373,126.12577056884766,1207100
2025-02-21,126.92949427590878,126.92949427590878,125.02436294317505,126.17538452148438,871100
2025-02-24,126.56236771938768,128.75524693931843,125.55026146522974,126.93942260742188,883700
2025-02-25,127.72330808184131,130.0055019567866,127.29662974604335,128.88424682617188,968100
2025-02-26,128.69570789857804,129.2712186771931,128.07059639094393,128.41787719726562,690400
2025-02-27,127.6637730697242,128.94377777557537,126.33414492171566,126.40360260009766,1026000
2025-02-28,127.1081016549166,128.011043832613,125.95708013752241,127.71337890625,1212000
2025-03-03,127.89198035779242,129.01323540443084,125.07397463522523,125.54032897949219,922400
2025-03-04,123.96264648855002,124.86559627029864,122.31549651149814,122.83147430419922,1165000
2025-03-05,123.89319722352614,126.52267952437072,123.62528362096587,125.50065612792969,754400
2025-03-06,125.47087419169827,127.03864181329861,124.49846672941273,126.36390686035156,815900
2025-03-07,126.36390616294311,131.0969679252052,126.24484018799241,130.2833251953125,942700
2025-03-10,130.06503437760932,134.33174201369513,129.7276706702682,131.2755889892578,1117600
2025-03-11,130.7596071396289,131.4839504043946,124.96483074022724,124.98467254638672,1178500
2025-03-12,123.49628639212267,125.53041595862524,122.05751699066796,122.98031616210938,1048300
2025-03-13,122.75209867423705,125.5899539788073,122.75209867423705,124.02218627929688,1069400
2025-03-14,125.28751885362719,126.44325627459583,124.53031183993517,126.19417572021484,1084900
2025-03-17,126.11447007553954,127.87796468467052,125.96502022032475,126.90156555175781,982200
2025-03-18,126.67240848910238,128.09715719210809,126.58274313649476,127.50932312011719,1027800
2025-03-19,127.03108487682546,128.77464878689952,126.16428179647932,128.17684936523438,1255000
2025-03-20,127.04104790497956,128.67500812996326,126.50303299611815,127.25027465820312,996700
2025-03-21,125.78567858860161,127.00119289691897,125.16795608400267,126.59269714355469,2502900
2025-03-24,127.97758182224204,130.35879123999771,127.7882781743697,130.10971069335938,1057200
2025-03-25,130.04993334608085,131.23555917641758,128.09715038066628,129.11338806152344,1063300
2025-03-26,128.69494084696694,130.13960504242698,128.69494084696694,129.90049743652344,978100
2025-03-27,129.97023521292928,131.15586112961591,128.84440140182718,129.71119689941406,825300
2025-03-28,129.94033979582787,130.56802764811295,127.53919963971454,127.81816864013672,1190400
2025-03-31,127.23035017012135,131.0363085188108,126.35358931360784,129.98020935058594,1384800
2025-04-01,129.6115469157248,131.20566846226265,128.72482079616393,130.51820373535156,1074700
2025-04-02,129.15324998163757,132.64037763656884,129.00379253196704,131.66397094726562,909900
2025-04-03,129.0436588621019,130.3289078434094,125.18788911417337,126.74214935302734,1646400
2025-04-04,122.98601844082731,127.41964932152922,122.368295922062,123.1852798461914,2382800
2025-04-07,121.02325728302885,124.60005028607048,118.41289041635102,120.3357925415039,1604000
2025-04-08,122.5775217963699,123.24505586100683,116.14128115231385,118.0841064453125,1543200
2025-04-09,116.9981188096959,125.9151996542465,116.22098869290775,124.19156646728516,1348900
2025-04-10,122.78674942572148,122.78674942572148,117.72543827726733,121.63101959228516,1494200
2025-04-11,121.46164590764643,125.30744269687844,119.91734342078747,124.68972778320312,1115100
2025-04-14,125.72590030655739,126.52295350230838,124.3808592613077,125.82553100585938,758000
2025-04-15,125.9251621243515,127.51927612249521,125.45688947460472,126.43328857421875,753400
2025-04-16,126.00486785484546,126.75210949301241,123.90262743802897,124.66979217529297,708100
2025-04-17,125.05835806916505,126.80192190340713,125.05835806916505,125.88530731201172,798400
2025-04-21,124.19156464256915,124.8192448965983,121.69079377422756,122.81663513183594,992400
2025-04-22,123.71332887263452,126.58274174592299,123.71332887263452,126.35358428955078,890800
2025-04-23,127.57905980338661,130.35879203157495,125.69601146747318,125.99490356445312,1466600
2025-04-24,139.09654076532343,141.47775017781504,133.69647635046243,138.9969024658203,2617900
2025-04-25,137.62198964206374,137.98066624032327,135.64926075030124,135.98802185058594,1052900
2025-04-28,136.55592657673733,138.17993672602913,136.11754234973796,136.75518798828125,918600
2025-04-29,136.49614307047253,138.23970694181068,136.15739716696774,137.6917266845703,968100
2025-04-30,138.0304730057281,139.026795220936,135.68912492159185,138.68804931640625,842700
2025-05-01,138.857423455475,139.75412257842845,138.0802933371844,138.179931640625,631500
2025-05-02,139.9434246754262,141.02941223855385,139.71425962059814,140.41168212890625,819700
2025-05-05,139.98327636061688,141.34823298055963,139.84379185348894,140.37184143066406,664600
2025-05-06,139.14635993472774,140.850062356713,138.7378641904454,139.38546752929688,908600
2025-05-07,139.29581039816568,140.61096305655485,138.5983878684158,139.71426391601562,898900
2025-05-08,140.97959587762563,142.0058065607332,140.2921311048763,140.3917694091797,882800
2025-05-09,141.61723485011188,141.6770117488194,140.64084336499192,141.32830810546875,593200
2025-05-12,144.46671700581393,145.40326229331333,142.12535378706548,143.27113342285156,1109400
2025-05-13,143.53017207214018,144.2873866652634,142.25488088681382,142.3246307373047,916400
2025-05-14,141.6969487013418,142.49400952550766,140.01316170099247,140.56114196777344,925000
2025-05-15,140.9995273702198,142.50396847654986,140.38179724487992,142.38441467285156,677400
2025-05-16,142.56374537005144,145.21396617146146,141.8264766437273,145.1043701171875,764300
2025-05-19,143.6198417967626,144.53647161665003,142.9024885828241,143.95860290527344,695600
2025-05-20,143.76929564991877,144.1678184464928,142.6932658559647,143.1515655517578,706800
2025-05-21,141.95598860657626,143.2113643596418,141.3183429805974,141.4379119873047,1054600
2025-05-22,140.88992350417843,141.7766496386742,139.86371287221155,141.10911560058594,861500
2025-05-23,140.013153127882,141.16889049202229,139.64451879037873,140.790283203125,617200
2025-05-27,141.96595304345325,144.17778950148377,140.5013582211717,143.99844360351562,1178600
2025-05-28,143.66966052610692,144.26745993685603,141.96595805001186,142.57371520996094,1152900
2025-05-29,142.96228418859627,143.48036080927804,141.57739687827862,142.8227996826172,875300
2025-05-30,142.27480919670165,142.5537781886374,141.10911407982653,142.1751708984375,1088300
2025-06-02,141.24859876918762,142.53384768360354,138.26958999798146,138.89727783203125,1146500
2025-06-03,138.75779763300747,139.35558183391376,136.85481857438128,138.5884246826172,1492800
2025-06-04,138.7677612438509,139.38547617168172,137.3529854784723,137.60206604003906,949700
2025-06-05,137.9308530114235,138.35926427632705,137.13379218077665,137.72161865234375,766200
2025-06-06,138.6681178201884,139.42533242911344,138.2297488182539,138.6382293701172,737700
2025-06-09,139.13639757881094,139.94343137994986,137.72162179341413,139.0865936279297,659400
2025-06-10,138.6581651708757,139.53493361233294,138.4489460126822,139.1563262939453,643500
2025-06-11,139.39544952850258,139.39544952850258,136.97437855765682,137.4326934814453,643800
2025-06-12,136.85482395573797,138.40908422294882,136.12751297483462,138.16000366210938,649300
2025-06-13,136.67999267578125,138.2899932861328,134.6699981689453,135.3000030517578,556600
2025-06-16,136.41000366210938,136.52999877929688,135.1699981689453,136.10000610351562,608800
2025-06-17,135.10000610351562,136.5399932861328,134.67999267578125,136.24000549316406,1199400
2025-06-18,136.44000244140625,138.0,135.9600067138672,136.8000030517578,942800
2025-06-20,137.80999755859375,138.86000061035156,136.5399932861328,137.6300048828125,2000400
2025-06-23,137.72000122070312,142.61000061035156,137.32000732421875,142.4499969482422,1397600
2025-06-24,144.1199951171875,144.1199951171875,142.07000732421875,143.61000061035156,902500
2025-06-25,143.5399932861328,144.30999755859375,141.92999267578125,142.82000732421875,793500
2025-06-26,142.57000732421875,143.63999938964844,142.49000549316406,143.38999938964844,628600
2025-06-27,143.63999938964844,144.72000122070312,143.08999633789062,143.88999938964844,699900
2025-06-30,144.0500030517578,144.25,142.63999938964844,144.1199951171875,597300
2025-07-01,143.6199951171875,148.74000549316406,143.30999755859375,147.64999389648438,832500
2025-07-02,147.52000427246094,148.69000244140625,146.5500030517578,147.9499969482422,765100
2025-07-03,148.33999633789062,148.50999450683594,147.19000244140625,148.11000061035156,411800
2025-07-07,148.3699951171875,149.64999389648438,147.02000427246094,148.14999389648438,697300
2025-07-08,148.39999389648438,150.0500030517578,147.67999267578125,148.5399932861328,960800
2025-07-09,149.72999572753906,150.35000610351562,148.19000244140625,150.05999755859375,711000
2025-07-10,150.3000030517578,153.16000366210938,149.7899932861328,151.52999877929688,867400
2025-07-11,149.77000427246094,149.99000549316406,147.83999633789062,148.80999755859375,876100
2025-07-14,148.32000732421875,149.33999633789062,147.44000244140625,148.30999755859375,725300
2025-07-15,148.94000244140625,149.6699981689453,145.3300018310547,145.5500030517578,950400
2025-07-16,145.4600067138672,146.16000366210938,143.60000610351562,146.07000732421875,1075700
2025-07-17,148.0500030517578,153.77000427246094,147.89999389648438,153.52999877929688,1394800
2025-07-18,154.16000366210938,154.38999938964844,152.25999450683594,152.82000732421875,934500
2025-07-21,153.22000122070312,153.57000732421875,149.57000732421875,149.61000061035156,1106200
2025-07-22,149.67999267578125,153.16000366210938,149.67999267578125,152.7100067138672,1114400
2025-07-23,152.67999267578125,154.57000732421875,152.67999267578125,154.36000061035156,1665600
2025-07-24,157.8699951171875,164.05999755859375,156.0,163.6699981689453,1895600
2025-07-25,164.0399932861328,166.22000122070312,161.72000122070312,165.38999938964844,1446800
2025-07-28,165.02000427246094,165.63999938964844,163.0,163.6699981689453,1066100
2025-07-29,165.32000732421875,165.64999389648438,163.3000030517578,164.11000061035156,1109400
2025-07-30,163.47000122070312,165.69000244140625,163.22000122070312,164.82000732421875,1191000
2025-07-31,164.02000427246094,166.3699951171875,163.91000366210938,165.9199981689453,1322700
2025-08-01,165.11000061035156,165.77999877929688,163.41000366210938,165.1300048828125,1366400
2025-08-04,165.07000732421875,167.24000549316406,164.0,166.72999572753906,878300
2025-08-05,166.9600067138672,167.2100067138672,164.39999389648438,165.39999389648438,1162000
2025-08-06,165.91000366210938,165.91000366210938,163.72000122070312,164.49000549316406,863900
2025-08-07,165.35000610351562,165.60000610351562,163.07000732421875,163.74000549316406,953900
2025-08-08,164.32000732421875,164.94000244140625,163.3699951171875,163.72000122070312,576600
2025-08-11,163.36000061035156,164.55999755859375,163.05999755859375,164.4499969482422,793500
2025-08-12,164.86000061035156,166.74000549316406,163.4600067138672,166.42999267578125,749800
2025-08-13,167.02999877929688,170.11000061035156,166.22999572753906,169.6199951171875,988300
2025-08-14,168.5800018310547,169.42999267578125,167.3000030517578,168.5500030517578,958700
2025-08-15,169.27000427246094,169.47999572753906,166.9199981689453,167.1699981689453,549900
2025-08-18,167.50999450683594,168.14999389648438,166.86000061035156,167.1999969482422,563300
2025-08-19,167.32000732421875,170.2899932861328,167.32000732421875,169.86000061035156,844000
2025-08-20,169.22000122070312,170.50999450683594,168.00999450683594,168.52000427246094,671300
2025-08-21,167.6199951171875,168.07000732421875,166.6999969482422,167.2100067138672,483300
2025-08-22,167.82000732421875,172.6699981689453,167.1300048828125,172.24000549316406,754400
2025-08-25,171.6699981689453,171.91000366210938,169.8000030517578,169.82000732421875,626900
2025-08-26,169.97000122070312,172.1199951171875,169.35000610351562,171.52999877929688,1278900
2025-08-27,171.42999267578125,172.4499969482422,171.0500030517578,172.0,552800
2025-08-28,172.47000122070312,172.9499969482422,170.55999755859375,170.97000122070312,848300
2025-08-29,170.83999633789062,171.88999938964844,169.00999450683594,169.8000030517578,952300
2025-09-02,167.25,168.47000122070312,166.91000366210938,167.99000549316406,810000
2025-09-03,167.99000549316406,168.47000122070312,166.83999633789062,167.69000244140625,635900
2025-09-04,168.17999267578125,170.82000732421875,167.82000732421875,170.75,660400
2025-09-05,171.36000061035156,173.25,170.82000732421875,171.86000061035156,596800
2025-09-08,171.52999877929688,173.25,170.6999969482422,173.10000610351562,578200
2025-09-09,172.14999389648438,173.08999633789062,168.50999450683594,169.97000122070312,556600
2025-09-10,170.0800018310547,171.64999389648438,169.61000061035156,170.42999267578125,545500
2025-09-11,171.77000427246094,177.75,170.49000549316406,177.17999267578125,1364700
2025-09-12,176.2899932861328,177.6999969482422,174.4600067138672,175.02000427246094,1100200
2025-09-15,175.07000732421875,177.6300048828125,174.39999389648438,176.1999969482422,865300
2025-09-16,176.08999633789062,177.67999267578125,175.42999267578125,177.0399932861328,905300
2025-09-17,177.8800048828125,179.60000610351562,175.6199951171875,176.61000061035156,967400
2025-09-18,176.4499969482422,179.9199981689453,175.6999969482422,178.77999877929688,1241500
2025-09-19,178.80999755859375,180.33999633789062,177.4199981689453,179.3300018310547,3246000
2025-09-22,177.92999267578125,179.27000427246094,177.35000610351562,177.80999755859375,783300
2025-09-23,178.11000061035156,179.7100067138672,176.08999633789062,177.44000244140625,592000
2025-09-24,176.27000427246094,177.77999877929688,174.9499969482422,175.33999633789062,601800
2025-09-25,174.1999969482422,174.83999633789062,172.6699981689453,172.97000122070312,928100
2025-09-26,173.55999755859375,175.39999389648438,173.5,175.00999450683594,617400
2025-09-29,176.41000366210938,178.00999450683594,174.4499969482422,175.0399932861328,553300
2025-09-30,175.6699981689453,177.91000366210938,175.4600067138672,177.35000610351562,929300
2025-10-01,176.8300018310547,177.91000366210938,175.25999450683594,176.72999572753906,843300
2025-10-02,176.32000732421875,177.75,175.89999389648438,177.74000549316406,885500
2025-10-03,177.8000030517578,179.55999755859375,177.2100067138672,177.2899932861328,689400
2025-10-06,177.52999877929688,178.22999572753906,176.72000122070312,177.36000061035156,451000
2025-10-07,177.8000030517578,178.02000427246094,176.5,177.02999877929688,808200
2025-10-08,177.4199981689453,178.61000061035156,176.49000549316406,178.27000427246094,505700
2025-10-09,178.00999450683594,178.22000122070312,174.6199951171875,175.4499969482422,714400
2025-10-10,175.97000122070312,176.77000427246094,172.97000122070312,173.2899932861328,985000
2025-10-13,173.99000549316406,175.69000244140625,173.69000244140625,173.69000244140625,812800
2025-10-14,172.0800018310547,176.6999969482422,172.0500030517578,175.60000610351562,1068800
2025-10-15,175.85000610351562,177.7100067138672,175.2100067138672,177.27999877929688,581200
2025-10-16,177.27999877929688,178.14999389648438,175.91000366210938,177.5,919500
2025-10-17,176.75,178.5,176.5800018310547,177.49000549316406,568800
2025-10-20,178.17999267578125,178.4499969482422,173.97000122070312,177.97000122070312,591800
2025-10-21,177.75,180.67999267578125,177.39999389648438,179.47000122070312,797900
2025-10-22,179.10000610351562,179.75,175.4499969482422,175.5,966700
2025-10-23,171.6999969482422,173.3800048828125,166.16000366210938,171.22000122070312,1454700
2025-10-24,173.72999572753906,173.72999572753906,166.6300048828125,167.3000030517578,1078200
2025-10-27,168.1999969482422,171.7899932861328,167.42999267578125,170.94000244140625,1057800
2025-10-28,170.9600067138672,171.47000122070312,168.8300018310547,169.0800018310547,778400
2025-10-29,168.9199981689453,169.1699981689453,164.1999969482422,165.58999633789062,1146600
2025-10-30,165.3800048828125,167.66000366210938,164.27000427246094,165.2899932861328,636400
2025-10-31,165.0,166.27000427246094,164.8300018310547,165.77000427246094,830600
2025-11-03,165.39999389648438,165.39999389648438,163.52000427246094,164.67999267578125,679800
2025-11-04,164.38999938964844,165.6199951171875,163.35000610351562,165.5500030517578,797400
2025-11-05,165.17999267578125,166.91000366210938,163.9499969482422,165.80999755859375,578600
2025-11-06,165.72999572753906,166.72999572753906,164.94000244140625,165.07000732421875,655500
2025-11-07,165.17999267578125,167.6300048828125,164.69000244140625,167.35000610351562,613500
2025-11-10,166.89999389648438,167.85000610351562,165.02999877929688,166.8800048828125,547900
2025-11-11,166.80999755859375,168.0500030517578,166.22999572753906,167.5500030517578,387800
2025-11-12,168.1699981689453,169.4199981689453,167.07000732421875,168.3800048828125,743100
2025-11-13,168.3699951171875,169.4499969482422,163.9499969482422,164.52000427246094,757300
2025-11-14,163.3300018310547,164.13999938964844,160.47000122070312,161.25,888600
2025-11-17,161.5800018310547,161.5800018310547,159.3800048828125,159.97000122070312,752600
2025-11-18,159.9499969482422,161.44000244140625,158.72999572753906,161.07000732421875,1043500
2025-11-19,161.24000549316406,161.83999633789062,160.30999755859375,160.67999267578125,586300
2025-11-20,162.02999877929688,163.5800018310547,158.74000549316406,159.4499969482422,923300
2025-11-21,159.8300018310547,164.52000427246094,159.0800018310547,162.8699951171875,1145900
2025-11-24,162.5,163.4600067138672,161.02999877929688,162.2899932861328,1524300
2025-11-25,163.6300048828125,166.44000244140625,162.66000366210938,166.08999633789062,699800
2025-11-26,165.72999572753906,167.25999450683594,165.2100067138672,165.6699981689453,677700
2025-11-28,166.52000427246094,166.72000122070312,165.4600067138672,166.02999877929688,267900
2025-12-01,164.1300048828125,167.00999450683594,163.30999755859375,165.1699981689453,652800
2025-12-02,166.1199951171875,166.25,163.27000427246094,164.16000366210938,754300
2025-12-03,164.72999572753906,165.97999572753906,163.9600067138672,164.02999877929688,553400
2025-12-04,164.11000061035156,164.9199981689453,160.7100067138672,160.85000610351562,1073100
2025-12-05,161.80999755859375,163.10000610351562,158.82000732421875,159.0800018310547,1160500
2025-12-08,158.80999755859375,159.50999450683594,157.16000366210938,158.86000061035156,1029600
2025-12-09,158.82000732421875,159.88999938964844,157.08999633789062,157.49000549316406,1013400
2025-12-10,157.64999389648438,160.80999755859375,157.1699981689453,160.3000030517578,891000
2025-12-11,160.74000549316406,164.75999450683594,159.8800048828125,164.7100067138672,1009000
2025-12-12,164.9199981689453,165.00999450683594,159.85000610351562,160.8300018310547,741900
2025-12-15,161.00999450683594,163.2100067138672,160.3800048828125,163.05999755859375,1068800
2025-12-16,161.58999633789062,162.63999938964844,158.08999633789062,159.6699981689453,777100
2025-12-17,158.55999755859375,161.82000732421875,158.1999969482422,160.7100067138672,993900
2025-12-18,162.0500030517578,164.55999755859375,159.30999755859375,159.9199981689453,976200
2025-12-19,159.1999969482422,160.57000732421875,158.72999572753906,160.0,2751900
2025-12-22,159.8300018310547,162.67999267578125,159.8300018310547,160.77000427246094,857000
2025-12-23,160.94000244140625,161.8000030517578,160.0800018310547,160.6199951171875,424900
2025-12-24,160.97999572753906,161.85000610351562,160.67999267578125,160.85000610351562,252100
2025-12-26,160.35000610351562,161.4499969482422,159.89999389648438,160.7899932861328,255000
2025-12-29,160.75,161.63999938964844,160.2899932861328,161.35000610351562,493200
2025-12-30,160.8699951171875,161.49000549316406,159.5800018310547,161.1300048828125,354200
2025-12-31,160.64999389648438,161.1300048828125,159.13499450683594,159.22000122070312,213988