Date,Open,High,Low,Close,Volume
2021-01-04,147.20858138829897,147.7865798089431,140.834055721948,141.00746154785156,1305900
2021-01-05,140.6359372399667,142.51030324944242,140.47904920405801,140.85887145996094,782600
2021-01-06,135.62379609790003,136.17702407385744,133.56775958473392,134.79808044433594,4378600
2021-01-07,136.57332936286892,137.41556264337027,135.3265035785385,136.52378845214844,1436100
2021-01-08,137.01924677806196,137.48164549173657,135.3017568419705,136.99447631835938,963400
2021-01-11,136.63119066283406,137.20093656501638,135.40086961899945,136.05319213867188,707200
2021-01-12,135.5081900045415,136.36692869990802,133.74941171377748,135.4256134033203,2102700
2021-01-13,136.14399591547556,140.28907927023909,135.49993873766223,139.46336364746094,2018700
2021-01-14,139.74411823875204,140.2478052787653,138.0183629905429,138.44773864746094,1328900
2021-01-15,138.17524029025736,139.32298442717112,136.69721496551708,139.02572631835938,896500
2021-01-19,139.81015456226848,139.92575422833684,137.06052043426547,137.48988342285156,1016900
2021-01-20,137.4321058873733,142.17997056690305,137.1183299289117,141.22213745117188,1015600
2021-01-21,141.0735202748655,141.95702944632487,140.3881747907657,141.725830078125,669700
2021-01-22,141.1643285420584,142.12214895408817,139.41380310058594,139.41380310058594,689500
2021-01-25,139.0505319664416,140.61113428278378,138.17527525772584,139.9423065185547,833200
2021-01-26,140.15696539768655,140.9331274500299,138.76150406837888,139.55418395996094,397000
2021-01-27,138.7532612184109,139.6367830685346,136.24309102449308,137.26698303222656,706000
2021-01-28,137.26698273926678,140.27258738844588,136.92018365660246,138.17526245117188,523400
2021-01-29,137.94403274903996,139.50463457779247,136.50729580793322,137.98532104492188,1548100
2021-02-01,138.38996598749137,140.01662703761113,137.62204378136812,140.00836181640625,952400
2021-02-02,139.4964257797611,140.792793001645,137.4403889533805,137.4486541748047,751500
2021-02-03,136.91190305597547,139.6450197047322,136.35867511010383,139.45510864257812,828500
2021-02-04,140.00833451645153,142.56805790518342,139.51291271823962,141.22213745117188,823600
2021-02-05,142.0230620115599,142.378113618868,141.06522903459827,141.7753448486328,638100
2021-02-08,141.7836710797179,142.36166964232794,140.45426808600294,140.71849060058594,750300
2021-02-09,141.1478224473674,141.86619096601152,140.34687733143136,141.4781036376953,387400
2021-02-10,142.71668421553468,143.94700502063117,141.19737050414628,142.7744903564453,720800
2021-02-11,142.6506184208349,143.08824666830506,141.09828170505034,142.00656127929688,662300
2021-02-12,141.5606906487882,143.23689238187953,141.15608545136521,142.89834594726562,793500
2021-02-16,143.69104197873276,143.69104197873276,139.6780633867698,140.86709594726562,959700
2021-02-17,140.99096119298343,140.99096119298343,139.27347095905333,139.9588165283203,583200
2021-02-18,139.26518651009914,140.18173126683132,138.62112939449486,138.97618103027344,940600
2021-02-19,139.54595383720806,140.37166954038682,137.06880672767184,137.26698303222656,860200
2021-02-22,136.93669435027414,137.2422177395674,135.12837487627831,136.90367126464844,1329200
2021-02-23,136.9945084164254,137.30001922395215,135.07058913242136,135.11187744140625,1009700
2021-02-24,135.0375247536688,135.83846989998912,134.302638367804,135.34304809570312,1160500
2021-02-25,134.93016384694445,136.16047179596254,132.77504603222636,134.14573669433594,1298200
2021-02-26,134.27784552526182,134.74024417195463,131.78419388068028,131.85850524902344,2312500
2021-03-01,132.84940102601362,134.37698014018403,131.31356929047615,131.76771545410156,1061700
2021-03-02,132.06494107466793,133.43563184916957,131.065819760878,132.81634521484375,1259100
2021-03-03,132.80807795373536,133.48517071124013,131.2805118388743,131.6851043701172,1316500
2021-03-04,132.04844386582712,133.06407057695031,129.53827385961992,130.45481872558594,1482100
2021-03-05,130.90069796115546,131.27226747518353,127.46571791268406,130.7520751953125,1365900
2021-03-08,130.9337155472233,133.55123222355954,129.50521863157195,132.4034881591797,907700
2021-03-09,133.5017118113241,135.42563095444956,133.1962010261683,134.5586395263672,1265800
2021-03-10,134.9466960425286,135.01275480323355,133.25398912221775,133.50169372558594,917400
2021-03-11,133.5017079798414,135.02928706062312,133.1053679727139,133.7576904296875,744000
2021-03-12,133.84026957090535,135.08710847924027,133.60907015732462,135.00453186035156,917500
2021-03-15,134.9797435957165,137.67983740471917,134.67423282507542,137.33303833007812,846600
2021-03-16,137.5890253973669,139.84322596439705,137.07707304264625,139.67808532714844,582400
2021-03-17,139.46336580867356,139.67805993755204,137.7789114558478,139.3147430419922,668800
2021-03-18,138.7037273821845,139.62027236354038,137.57250084282015,139.43861389160156,549000
2021-03-19,139.34775062857193,139.90924375002447,136.95318059144554,136.9779510498047,1894500
2021-03-22,136.5568505999977,137.96881722694175,136.23482201846483,137.53118896484375,518600
2021-03-23,137.46512019676044,138.97618115376534,136.4742640641364,136.9779510498047,727900
2021-03-24,136.7963134181118,139.19914903958514,136.69723156961268,137.48165893554688,756500
2021-03-25,137.63025169135437,139.86794621081782,136.19351480378236,139.6284942626953,561000
2021-03-26,139.71932732586038,140.10740202502558,137.67980900331654,139.52940368652344,625100
2021-03-29,139.14134228264928,140.33864007737662,136.3504319003635,139.6697998046875,1014400
2021-03-30,139.06315395609047,139.50362070464354,137.79992210380993,138.18222045898438,653100
2021-03-31,137.75832420828772,138.27359685076334,136.45354933424548,136.5449676513672,1265700
2021-04-01,137.10180484663005,141.15743600467843,136.22087148092194,141.0493927001953,854000
2021-04-05,141.6560833908938,142.64506014708817,140.33468322742038,141.8555450439453,696700
2021-04-06,141.996779239456,143.20182954860928,141.032733919679,142.11312866210938,858400
2021-04-07,142.09652002680335,142.8361727303661,141.12416845118517,141.28207397460938,912300
2021-04-08,141.43168013675674,142.12978953013948,140.55074675971525,140.6754150390625,732400
2021-04-09,140.9247263645185,141.07431306904456,139.57007647266602,139.95236206054688,891400
2021-04-12,140.08531913392642,140.89976512485302,139.39552871467453,140.41775512695312,772300
2021-04-13,140.05212553257678,142.87776260786754,139.82773275247754,142.22122192382812,982600
2021-04-14,142.61177629127292,143.10210509523097,141.87212367273312,142.11312866210938,509500
2021-04-15,142.57024163992656,144.8639931803783,142.57024163992656,144.78919982910156,615600
2021-04-16,145.44571522312614,146.31003606994736,144.48168260632113,145.97760009765625,658600
2021-04-19,146.01918744312567,146.75884020327697,145.27953468297437,146.7505340576172,645100
2021-04-20,146.75054460572312,149.16064585869248,146.2435906989916,148.96119689941406,862000
2021-04-21,149.3434883621099,150.49037064734065,148.76174107291305,149.4930877685547,619000
2021-04-22,149.29358840426923,149.9501288902566,148.47914240514734,148.76170349121094,685200
2021-04-23,148.9362476068028,149.3517831294497,147.58159774500982,149.05259704589844,520400
2021-04-26,149.3434584649367,150.44047828878595,148.420969133477,149.2354278564453,565800
2021-04-27,148.34620955672878,149.29363021976144,147.44034499002407,147.93898010253906,695500
2021-04-28,147.60653329671825,148.94455822708778,147.60653329671825,148.3544921875,569100
2021-04-29,148.93625152679707,150.1994704184723,148.93625152679707,149.32684326171875,640300
2021-04-30,149.08583618158895,150.78121555559372,148.96948674103115,150.50697326660156,753100
2021-05-03,150.2992077973649,150.68981221401634,149.32684348790448,149.55955505371094,780700
2021-05-04,149.6925470906485,150.83942945521517,149.6925470906485,150.35740661621094,637300
2021-05-05,149.65095136066807,150.00830578056835,145.72829548033627,145.8529510498047,1087700
2021-05-06,146.37652880607683,147.06631920841804,145.7116695174594,146.68402099609375,589900
2021-05-07,146.52613551957106,148.7617186840849,146.4430360228437,148.0469970703125,816800
2021-05-10,149.27700816823142,151.0638188962026,148.4043935339571,148.8780975341797,470400
2021-05-11,148.5124060694016,148.5124060694016,146.18540440560943,147.14114379882812,346100
2021-05-12,146.7339185297813,146.7339185297813,143.27665954201441,143.35977172851562,708300
2021-05-13,143.50934082663306,145.03020234866986,143.17691748372195,143.5924530029297,675400
2021-05-14,143.64230778129613,145.09668202304192,143.64230778129613,144.46507263183594,471700
2021-05-17,144.5980706062355,146.01919513839815,143.2101833396021,143.65065002441406,547600
2021-05-18,143.2433797976867,144.9636899540835,142.5286583215983,144.29884338378906,483000
2021-05-19,143.88332244253866,144.07446521671181,142.62839715015005,143.84176635742188,402000
2021-05-20,143.5010406664543,145.90283556040103,143.5010406664543,145.5537872314453,378400
2021-05-21,145.36265626976336,146.59263800733498,144.54819742142095,145.1050262451172,1145100
2021-05-24,145.87789251141567,148.39603664238984,145.47066315370532,147.92233276367188,591400
2021-05-25,147.97223371418946,148.57891215594367,147.10791254128165,148.2215576171875,423600
2021-05-26,148.53729395705625,148.8780360593223,147.29900646907416,147.44859313964844,380400
2021-05-27,147.3322876445597,147.94728484067957,146.08568096028299,146.39317321777344,1796200
2021-05-28,147.2990147879816,148.96946277607765,146.86685435780157,148.14669799804688,833900
2021-06-01,148.72846650725415,150.357358508511,147.54833456937197,150.19114685058594,595900
2021-06-02,150.68979825238515,151.36296372645864,150.23270667087323,151.27154541015625,850700
2021-06-03,151.0222373761532,152.88384115691508,150.11637294420152,152.52647399902344,664900
2021-06-04,153.27441289293608,153.6151550340706,152.61787240640996,152.99185180664062,852700
2021-06-07,153.14976313420703,156.54884048669774,153.0666509616064,155.84243774414062,846700
2021-06-08,156.24133244697146,157.67908158313247,156.24133244697146,156.49896240234375,583300
2021-06-09,157.24695934617836,158.59329039260456,156.93945443373028,158.25254821777344,665400
2021-06-10,158.1444878006896,161.2194605054151,157.95334503012194,161.02830505371094,709100
2021-06-11,160.78729888188144,160.961816681216,159.42434302120154,160.74574279785156,768500
2021-06-14,160.83717346191406,161.21115288463034,159.66536028041736,160.83717346191406,748600
2021-06-15,153.9476342453988,154.34654487221405,152.39352247224534,152.6844024658203,3679600
2021-06-16,153.79801824407923,153.86450545489967,151.0222437683046,151.3712921142578,2242400
2021-06-17,151.38789322314003,153.224552993119,151.31309987818418,152.36024475097656,1486000
2021-06-18,152.26050181695618,154.78695171764124,150.69808450138663,151.8200225830078,4407500
2021-06-21,152.29374362665706,155.97538165576157,151.61225939633482,154.96148681640625,1275800
2021-06-22,155.41028632355352,155.41028632355352,152.21897653556968,152.45167541503906,989400
2021-06-23,152.41840487754072,153.48217466313702,152.06935660549843,152.85887145996094,677800
2021-06-24,153.43232145013695,153.65671416718172,152.21896491143804,152.8173370361328,675300
2021-06-25,152.91704571266197,153.55697385685139,152.26881142467522,153.47386169433594,1085800
2021-06-28,153.8063441737401,153.8063441737401,151.5873730386972,153.21627807617188,892200
2021-06-29,153.43368221283953,154.010628345378,152.82329565983702,153.03233337402344,659400
2021-06-30,153.03233216893867,154.10260423645315,151.71121229464592,152.12928771972656,1065800
2021-07-01,151.74462355127022,153.45873501639815,151.20948762035997,152.39682006835938,952000
2021-07-02,153.33333131225356,154.06913530930308,152.93196975897405,153.8433837890625,617000
2021-07-06,153.55071567298253,156.09260821424917,152.2546795224502,155.87521362304688,817400
2021-07-07,155.80834033929972,156.65286083088094,155.0223565291207,156.30166625976562,710600
2021-07-08,155.48222491396106,157.2130630405533,154.88019537068095,156.2765655517578,445600
2021-07-09,157.38866101329486,159.58774169310027,156.59432030753942,159.3285369873047,746300
2021-07-12,158.87696471260645,160.37368137303764,158.283304954616,159.35357666015625,694900
2021-07-13,158.84352021189488,159.18634499775968,156.98726497946214,157.697998046875,384600
2021-07-14,157.84853985409512,159.50411479068987,157.54752506938263,159.0776824951172,406000
2021-07-15,158.6763548217711,160.45734750627872,158.6763548217711,160.20651245117188,475500
2021-07-16,160.63288959941715,162.70653948043923,160.13956381571333,161.88711547851562,835100
2021-07-19,161.0259313099716,161.61123434991924,159.0191616261734,160.75,856100
2021-07-20,161.56938914451342,163.96915022476927,160.99244314528343,163.074462890625,1113100
2021-07-21,163.12464320398152,163.82700675661462,162.82362843018907,163.0493927001953,628000
2021-07-22,162.4724471399208,162.75673532750645,161.4021752207121,162.3888397216797,508800
2021-07-23,162.38885121289917,164.82204032531325,162.38885121289917,164.67153930664062,542100
2021-07-26,163.85208459861337,164.79692614345672,163.16643495146081,164.03602600097656,712600
2021-07-27,167.40573826142625,169.22018376023394,165.29863491241042,167.8572540283203,1140700
2021-07-28,167.23015090158987,168.0663016560978,165.68326690229097,166.3772735595703,1064800
2021-07-29,167.24686716747902,167.87398019465778,166.36890637769932,167.02110290527344,613800
2021-07-30,167.58132879227065,169.87238639948353,167.58132879227065,168.3505859375,937500
2021-08-02,168.9777063223618,170.23193247940398,168.76866862952144,169.74696350097656,614400
2021-08-03,170.17335312341388,171.56972292566155,169.57132374346173,171.33560180664062,763700
2021-08-04,171.16840841404266,172.54805190918884,170.1064934960288,170.9677276611328,493200
2021-08-05,171.42762578969027,173.2504282521829,171.28548169699891,173.2086181640625,426400
2021-08-06,172.9326942349679,175.1234049904676,172.8407171474429,173.96951293945312,375000
2021-08-09,174.287231663708,175.08157217540824,173.30056732937382,174.8140106201172,422200
2021-08-10,174.8892989395612,174.93946594461391,170.90085617544142,171.00119018554688,733700
2021-08-11,171.4108721499988,173.1249834232279,170.45766098107143,171.03460693359375,550600
2021-08-12,170.83394043656327,171.44432684999165,170.25699443595224,171.07643127441406,541000
2021-08-13,171.41924580829354,172.28047998546262,171.15168422597876,171.82896423339844,599500
2021-08-16,172.03802389342457,172.69857739930725,171.33566029659144,172.079833984375,555700
2021-08-17,171.54470195760365,173.12502646632842,170.61657405510508,172.6567840576172,636300
2021-08-18,171.9711376217,172.99959955789822,170.61657737604136,170.9259490966797,407100
2021-08-19,170.41587114149021,172.04636244534493,170.07304629439466,171.56976318359375,431200
2021-08-20,171.87077885313334,174.19527677731097,170.19847745394674,173.13336181640625,681300
2021-08-23,173.21703436889763,174.3625570909678,172.39759724928078,172.4394073486328,644400
2021-08-24,172.39755252635203,172.648400298739,170.02288749953706,171.00955200195312,608300
2021-08-25,170.57476619633204,171.87915942586136,170.03963018527776,170.44097900390625,750700
2021-08-26,170.3656897358173,171.67845234038572,169.65495660155918,171.10986328125,396800
2021-08-27,171.5697613516654,172.0045632809331,170.50784640771514,171.3272705078125,578200
2021-08-30,171.32729837016018,172.33068956374774,170.99284314473033,172.18017578125,646900
2021-08-31,171.9126001076678,173.29224374816263,171.1516998595328,172.55642700195312,1673700
2021-09-01,172.7988911076394,175.39095038819772,172.24702863343782,174.5380859375,1097600
2021-09-02,174.63008035605293,174.6551638565849,172.44772649924178,174.3457794189453,981100
2021-09-03,173.99457658141756,174.36248488952748,172.3473588665182,174.2705078125,710200
2021-09-07,174.23708452422997,174.23708452422997,170.9677322706482,172.16342163085938,625100
2021-09-08,171.4777900082436,174.62171210068885,171.46943309421422,173.7521209716797,485900
2021-09-09,172.93268191005586,174.3708492764034,169.1198242651084,169.24525451660156,563700
2021-09-10,169.62991605941428,169.92257395554793,166.86225883293883,166.97096252441406,628400
2021-09-13,168.20842090969865,168.95259446095372,166.67826372390869,167.19668579101562,576800
2021-09-14,167.75692818626086,168.5345422555817,166.05117352025408,166.770263671875,550300
2021-09-15,166.82043306135873,167.28868820289506,166.05954556848926,166.24349975585938,890700
2021-09-16,166.40235365564334,167.18833739017722,165.156497222461,165.6665496826172,859900
2021-09-17,164.43742112410004,165.33209585503727,161.83699159833208,162.10455322265625,2291400
2021-09-20,161.30185690506624,164.64646016758226,161.15971279744718,163.5343780517578,1511500
2021-09-21,164.37886448312292,165.41569595326962,162.78181357013284,162.82362365722656,992500
2021-09-22,164.1447555457959,164.8304053010483,162.7316587037279,164.33706665039062,641000
2021-09-23,164.59628793267925,165.70000033975973,164.34544014422735,164.49594116210938,480500
2021-09-24,164.2283962629301,164.8471397442993,163.09958747930543,163.37551879882812,406200
2021-09-27,163.55946640111205,164.2116630359326,160.61621187048004,160.68310546875,535700
2021-09-28,159.71316636075852,160.62458046725664,158.7181575846198,160.19813537597656,599900
2021-09-29,160.87099787241098,162.8138619077171,160.87099787241098,162.19146728515625,562000
2021-09-30,163.0324908322162,163.3436944762984,160.43359582011257,160.70274353027344,885000
2021-10-01,162.0484694935826,164.03338925558958,160.71958133791364,163.19232177734375,782800
2021-10-04,162.81384009224283,164.3277640836798,162.78860909519145,163.2848358154297,462900
2021-10-05,163.4783131346629,164.13434486738825,161.49339299025252,161.59432983398438,555200
2021-10-06,160.92983487091655,164.243642513971,159.35704292371187,164.15953063964844,590300
2021-10-07,165.29501268768303,165.92581338114348,163.74745139980823,164.11752319335938,489700
2021-10-08,164.28571072404895,164.28571072404895,161.82979524766958,161.8550262451172,299800
2021-10-11,161.05602713594206,162.12417366673102,159.63462094629813,161.36721801757812,590000
2021-10-12,162.52787015258892,163.8651642480236,161.44288601201347,163.57078552246094,448500
2021-10-13,163.3689696807251,166.2790562907675,162.70451911249546,166.12767028808594,606700
2021-10-14,167.49017627240283,169.13025528009973,167.25467840635773,168.9368133544922,596600
2021-10-15,169.8199583676285,170.61897000288081,168.5415320510211,169.6012725830078,508700
2021-10-18,168.32285909936562,170.69466300437526,167.95278731032244,170.56008911132812,554400
2021-10-19,171.2833917180655,171.37590965666976,169.84517347592026,170.87127685546875,324800
2021-10-20,171.50207573238575,173.27672865756313,171.50207573238575,173.0496368408203,561300
2021-10-21,173.55427901277926,174.1682546775626,172.4356577283264,173.73089599609375,457900
2021-10-22,174.4541785143987,176.42227292408484,174.21868069616286,175.14385986328125,672300
2021-10-25,175.37938870819957,176.0270014060842,174.22711757190748,175.73263549804688,515900
2021-10-26,175.9849876733753,178.05400676405142,174.53835038759334,175.7831268310547,667000
2021-10-27,176.59893594233867,176.94377668168252,172.87300041386806,173.1842041015625,814700
2021-10-28,173.40287856160765,175.49714117975566,171.6114007456778,173.19261169433594,505800
2021-10-29,172.41884471666856,173.29354930646423,170.7871716449867,171.69552612304688,716800
2021-11-01,171.72073573487378,172.5197472270669,169.76946596973917,172.4188232421875,355600
2021-11-02,173.091704502607,173.2599154460143,171.36751345691948,172.7720947265625,447400
2021-11-03,173.20944189657604,174.81588389139202,172.9655251362786,174.538330078125,586200
2021-11-04,174.63923537456787,176.28773313436824,172.80571459273543,173.36080932617188,572300
2021-11-05,174.34486653067512,176.481185046253,173.10009029476876,173.44493103027344,465200
2021-11-08,173.9495946615853,173.9495946615853,172.29269058224767,173.8318328857422,399900
2021-11-09,173.9916424983377,174.42059516864168,172.79732809996656,174.05892944335938,292100
2021-11-10,173.6804492213687,174.80747665923712,172.76368867117745,172.7720947265625,532800
2021-11-11,172.3768005559211,173.024426195724,170.58533531038032,172.90667724609375,362400
2021-11-12,173.0075636694376,173.96638000348617,171.91417346970877,172.88140869140625,433300
2021-11-15,173.20943427963394,173.33558926481146,171.28338261478413,173.2935333251953,456700
2021-11-16,173.62154800839085,174.05050062258914,171.5609353171056,173.44493103027344,483900
2021-11-17,172.45247420340442,174.53833083941726,169.96292159530998,174.32806396484375,575200
2021-11-18,174.6392417162403,175.06818148803322,173.2010107553596,173.5963134765625,592400
2021-11-19,174.1093695295112,174.93362487702754,172.2253866407217,173.76454162597656,697000
2021-11-22,173.50379277763432,174.11778123572492,171.27496924357234,171.3506622314453,641500
2021-11-23,171.1488594370847,174.10940830267137,170.66103866369656,173.63841247558594,622300
2021-11-24,173.7308875953545,177.64185887450074,173.2935289350341,176.9437713623047,544600
2021-11-26,175.00091069253367,176.46435984374776,171.85531380562182,171.95623779296875,425300
2021-11-29,173.2178508413928,175.47191843810566,171.91419363623845,172.63751220703125,724500
2021-11-30,171.4852247915468,172.11602531623498,168.26393523876555,168.27235412597656,1522800
2021-12-01,169.05455962083613,172.9907491772189,166.66593111224466,166.691162109375,963000
2021-12-02,167.58268900891977,171.18245665955698,167.58268900891977,170.40867614746094,637300
2021-12-03,171.1908906357346,171.62824937344388,168.31444103454353,170.4507598876953,799100
2021-12-06,171.27499012163887,175.556020739908,171.0983602947341,173.28514099121094,643800
2021-12-07,174.42902519719107,177.49051103123963,173.7729934351574,177.2297821044922,824300
2021-12-08,176.62417198505975,178.89505162956195,175.90925948879453,178.57545471191406,559900
2021-12-09,178.37357802465533,179.35762535526277,176.89330400175075,177.45681762695312,603200
2021-12-10,178.18016637525244,178.5838752075785,177.3811419323424,178.255859375,600300
2021-12-13,178.003507542537,180.84631951752584,177.20449606347114,180.02206420898438,800000
2021-12-14,180.04731921408856,180.04731921408856,176.0354237943084,178.2978973388672,643100
2021-12-15,179.11374865689854,184.50498182542748,178.9623498264496,183.83213806152344,840400
2021-12-16,184.26106869280153,184.58908450312444,180.7622248269093,182.14999389648438,713600
2021-12-17,182.14999254932496,184.67319502043125,180.8799724253184,181.1407012939453,1862600
2021-12-20,179.13896862275791,181.01454552477983,177.6334506346215,180.92202758789062,772400
2021-12-21,181.66216589574478,184.10125640420105,181.66216589574478,182.92376708984375,892800
2021-12-22,183.02469823483236,184.39564235946497,182.6798574815477,184.33676147460938,594900
2021-12-23,184.94232704333987,185.0348449791763,182.1331647496462,183.04151916503906,448800
2021-12-27,183.3863628460665,185.29558977685872,182.75556218394183,185.1189727783203,466600
2021-12-28,185.63197671058614,187.41503534974652,184.84977741739945,186.7085418701172,448900
2021-12-29,186.97769192917502,188.42432888610122,185.80020270082582,188.03744506835938,503900
2021-12-30,188.2403626047221,189.24640988481983,187.56402710633458,188.66307067871094,559500
2021-12-31,189.11957241455244,190.17634250280992,188.41787552794642,188.4939727783203,448500
2022-01-03,188.66306127715833,189.65219657299795,182.5760678950543,185.8478240966797,769800
2022-01-04,186.72705968153372,188.57852310173345,185.90700498948152,186.68479919433594,565000
2022-01-05,177.5373797885759,177.72337236130883,173.45401850543553,174.70523071289062,4849000
2022-01-06,175.67745655531087,178.01080019316825,173.82599335460847,177.402099609375,1805000
2022-01-07,176.08327018078106,177.89246017944947,175.76200792399953,176.6919708251953,1322800
2022-01-10,175.71974316509895,175.77891558463102,173.41174790280118,175.6943817138672,1156100
2022-01-11,175.6943744831039,177.1062177770127,174.2064339386056,176.37069702148438,923300
2022-01-12,176.35383828669183,178.4251055588451,175.6436788190728,177.51205444335938,534600
2022-01-13,178.24754496405436,178.45889900984747,176.95405923580282,177.427490234375,671500
2022-01-14,176.9963275684236,178.12918212550392,174.46007909136367,177.77410888671875,1505000
2022-01-18,177.20766580207555,177.4697427239914,174.52769836502614,175.33084106445312,686000
2022-01-19,175.97337753329472,177.68957139376147,174.39245336134445,174.44317626953125,824800
2022-01-20,174.37554647077863,175.66058274881223,167.4938588937206,167.67140197753906,1006000
2022-01-21,167.67137267104388,168.45760343332205,165.59164343852234,166.19189453125,1325300
2022-01-24,164.07834302089424,165.6846283019318,158.72685805613835,165.075927734375,1421200
2022-01-25,163.3174941942505,165.3803117719855,161.04333546800487,164.14601135253906,1268700
2022-01-26,164.65327219137535,166.72455242435126,159.54696346974103,160.3923797607422,1059200
2022-01-27,161.97324397343735,163.5203567596942,156.04688261735834,156.8584747314453,1186300
2022-01-28,157.17979580213827,160.35010690402635,154.736543228951,160.25711059570312,1383300
2022-01-31,160.37544755976236,164.83924398025346,160.30781271702435,164.72088623046875,1422000
2022-02-01,164.58561013945484,166.30181679458073,162.97087509452763,165.09286499023438,1100600
2022-02-02,165.26195347880795,168.2716330561137,165.253503960904,166.47935485839844,849100
2022-02-03,165.49866778958136,166.3187225213209,161.76192979857527,162.14236450195312,962800
2022-02-04,161.7281299212883,163.48659725533386,159.88511580290256,161.14479064941406,852100
2022-02-07,161.11941408949792,161.4829368480194,158.19426848593034,158.56625366210938,1124500
2022-02-08,158.49860660979,159.2003035198802,156.4188902305102,158.050537109375,957800
2022-02-09,160.13027203386847,161.65202364554128,159.8935565498334,161.60128784179688,982900
2022-02-10,158.1858143129744,161.0348625739125,155.6495658955145,156.57952880859375,1664000
2022-02-11,157.17980410934575,158.63392124359984,155.04935132427102,156.9515380859375,1298200
2022-02-14,157.1628535320647,158.05054304927643,154.48288594583508,155.2353057861328,823000
2022-02-15,156.74014602379398,157.9237363509583,156.12299585821683,156.5541534423828,733700
2022-02-16,156.82470612415005,158.62544676991865,155.33677824644298,158.16891479492188,600600
2022-02-17,157.47566055822645,158.43097197920406,156.19907399121618,157.25584411621094,976200
2022-02-18,157.0276328596415,158.11821424294894,156.57956323936494,156.917724609375,785800
2022-02-22,156.94305103191027,159.19186105054882,156.52879248110006,158.58316040039062,1222200
2022-02-23,159.39474651303948,160.88268711154436,156.43579015013677,157.03604125976562,1091800
2022-02-24,153.98406929988374,161.3391858996208,153.98406929988374,160.7051239013672,1269500
2022-02-25,161.55057898963233,163.92619645391642,160.30781614034044,163.74020385742188,890000
2022-02-28,161.38993511641036,162.9624096445337,158.65079509324656,160.12181091308594,1300100
2022-03-01,160.37542372526693,161.3391975160029,157.9913571481938,158.777587890625,1540900
2022-03-02,159.16650626278366,161.254685238948,158.75224769462838,160.32472229003906,911100
2022-03-03,161.33075199463227,163.24138769024145,159.03966874323785,162.4889678955078,780300
2022-03-04,161.6520421873637,165.2450611464832,161.6520421873637,164.5687255859375,801500
2022-03-07,164.80544423702872,166.03129520760731,160.14719248879075,160.15565490722656,832500
2022-03-08,159.6483682242206,163.9177219754137,158.69305683318004,161.30538940429688,1164000
2022-03-09,163.50348621370475,164.87306921543077,162.29454725233413,162.49745178222656,825900
2022-03-10,160.62906744228323,161.99863746825628,160.17254840030108,161.79574584960938,861500
2022-03-11,162.29453818609815,163.07231949052903,158.53243892552564,159.3017578125,928000
2022-03-14,160.41771331452685,161.0855863922357,158.45634166854992,159.3017578125,716700
2022-03-15,160.87419887319805,162.2184200663236,159.90197567001675,161.27154541015625,703100
2022-03-16,162.25225411547476,164.01917064398225,158.38870930002997,161.99862670898438,1023100
2022-03-17,161.51677689393227,164.68708782655318,161.51677689393227,164.0276641845703,626100
2022-03-18,164.58561160838946,165.91292116976044,163.54575334504003,165.397216796875,3460100
2022-03-21,164.75470891331932,165.91292494928783,162.81024912371714,163.62184143066406,732900
2022-03-22,164.15446368179795,164.8477111648883,162.9370622773655,163.3851318359375,886300
2022-03-23,162.75106334854996,163.46122274019586,160.6290733914412,160.848876953125,709400
2022-03-24,160.62908250355167,162.34527640566634,159.8343891892665,162.2100067138672,521000
2022-03-25,162.87788462676824,165.1520562190491,161.93947214928502,164.8561553955078,717600
2022-03-28,165.4141534766117,166.5470082028986,164.56873719131778,166.2933807373047,768100
2022-03-29,169.00712702961707,171.45037891803872,167.798175360246,171.3151092529297,1103000
2022-03-30,170.60944646009983,172.17388755930733,170.25234662051906,171.81678771972656,721600
2022-03-31,172.53095481326076,175.17520564913474,171.11105346679688,171.11105346679688,1303300
2022-04-01,171.56170826799092,175.31127594722915,171.33213945788444,175.1242218017578,705300
2022-04-04,174.7246104576269,175.87244155520446,171.74876551066004,172.6840362548828,626200
2022-04-05,172.22489474901903,175.60035412219213,171.91880732813306,172.37794494628906,802700
2022-04-06,171.49368844900732,175.70238080056555,170.89002431791727,175.36228942871094,778400
2022-04-07,174.89465032253443,174.89465032253443,171.89329927098606,173.07513427734375,933900
2022-04-08,173.00713252302052,173.31321997442217,170.7114831243358,172.5054931640625,662900
2022-04-11,172.50547418693117,172.50547418693117,167.67610934459518,168.8154296875,1034400
2022-04-12,168.84944605981025,169.49563786348745,166.07766360959704,167.87167358398438,857800
2022-04-13,168.05870556106183,169.11299651439833,166.51126010243115,168.6028594970703,716000
2022-04-14,169.09600072678043,170.09078153112966,166.52826826442535,166.8003387451172,797600
2022-04-18,167.06391529354033,167.4890359373976,164.39415816906285,165.0743408203125,485200
2022-04-19,166.17118479141968,168.48384248601755,164.64924538812065,167.96519470214844,620100
2022-04-20,168.29679094764182,171.332146110367,167.99070351349977,170.89002990722656,756200
2022-04-21,171.79974433607705,172.9305667517086,169.66564347608707,169.75917053222656,917000
2022-04-22,169.3766009642324,169.51262973304327,166.46026611328125,166.46026611328125,735100
2022-04-25,166.3922218188892,166.63028834786368,162.07299440604072,164.09657287597656,1264800
2022-04-26,161.5458649883814,165.33794731704276,161.49485258048549,162.05601501464844,907300
2022-04-27,161.6989028401026,162.7361983835281,159.29273110064048,159.3182373046875,951700
2022-04-28,160.2279675648987,162.32806457675898,159.34372233689814,161.91995239257812,800500
2022-04-29,161.06969889531186,161.3927947106864,154.49733789314251,154.87994384765625,1381200
2022-05-02,154.777927794961,155.56016124442306,147.9504908739868,151.47048950195312,1073200
2022-05-03,152.34624345364526,154.87146137708598,151.15591071725902,153.47706604003906,843500
2022-05-04,153.630122794159,157.02257772454897,152.09968565798658,156.70799255371094,787300
2022-05-05,156.112797431762,157.0225488287924,150.8072873272515,152.34622192382812,928300
2022-05-06,152.04017111348298,152.159204388766,148.5116615717834,150.22064208984375,727400
2022-05-09,148.57969697616548,149.208880334878,141.66722966913812,142.2198944091797,1241400
2022-05-10,143.9203629576452,145.6548496756748,138.30026688048795,138.7253875732422,1180200
2022-05-11,138.69989645407117,141.65023542054618,137.34800264410853,137.5010528564453,1340600
2022-05-12,137.22043438667242,139.1164687355824,135.83453700196574,137.705078125,1338200
2022-05-13,139.27802282817325,141.5481655024171,137.16093033153757,141.5226593017578,1426000
2022-05-16,141.80324232300808,141.93077332795966,139.58411202128258,140.24729919433594,700000
2022-05-17,141.0975645067507,141.19109158418536,139.116500392838,140.74896240234375,1064800
2022-05-18,140.27283175362868,140.3238441651949,133.8024937556585,134.33815002441406,866100
2022-05-19,134.25309699897903,136.3361985771519,133.43687261064065,134.18508911132812,1123700
2022-05-20,134.3381347896268,135.9450904399996,133.61542444465155,135.79205322265625,1603900
2022-05-23,137.24595227979606,138.402280993624,134.74624072389943,136.6422882080078,738500
2022-05-24,136.83787417694833,136.83787417694833,133.87052656102972,136.25120544433594,1091700
2022-05-25,136.03012332978307,137.9006517748072,135.53698177155465,136.2766876220703,1049100
2022-05-26,137.79859782339477,139.771150665563,135.9875799117254,138.84439086914062,1269600
2022-05-27,139.5501093936812,143.79280519800793,139.5501093936812,143.34217834472656,723300
2022-05-31,142.11782109462447,142.55995018143622,140.62140115096037,141.0975341796875,1519900
2022-06-01,141.15708491061696,141.67573269844385,137.92616490318653,139.27804565429688,897400
2022-06-02,138.6743571006415,141.79474102212345,138.07068008716436,141.6927032470703,576200
2022-06-03,140.2897974486056,140.3493205597242,138.62331899474904,138.90390014648438,528900
2022-06-06,140.00072543995788,140.3918291444086,137.84961614452382,138.22372436523438,881400
2022-06-07,137.60304692794335,139.77116480694306,135.20537324222727,139.71165466308594,1009900
2022-06-08,138.48731706887497,138.48731706887497,132.45059821467342,132.70567321777344,980800
2022-06-09,132.04250470552853,132.9267501381068,127.78278657898214,127.93583679199219,1104400
2022-06-10,125.90371386007047,126.35434064174022,124.34777096399065,124.38177490234375,981100
2022-06-13,121.29542920509972,122.0776496586645,115.57329580970769,116.23649597167969,1375400
2022-06-14,116.71263432595387,117.80094222145902,114.4254830073263,115.09716796875,2055300
2022-06-15,116.46606870570831,118.01351435236296,114.2469380305127,115.40326690673828,1364500
2022-06-16,112.59744157523062,113.18411010864371,110.54837003971986,110.99048614501953,1289000
2022-06-17,110.53137882346839,113.00558434003986,110.53137882346839,112.04480743408203,3789300
2022-06-21,112.98857019607226,114.12789046833971,111.76422060106414,111.90876007080078,1711300
2022-06-22,110.87997316977582,114.62954048824814,110.78644610603888,113.41368865966797,1864900
2022-06-23,113.11611349088771,117.51187307562584,113.11611349088771,117.29080200195312,1364700
2022-06-24,118.30259674321049,122.49429390565629,118.00500704144604,122.03515625,1857300
2022-06-27,121.89058812792135,124.80690943613465,121.73753795409982,123.84614562988281,1723300
2022-06-28,124.56885129570313,126.28634239711144,122.63030212130285,122.85987091064453,1403300
2022-06-29,122.38839240126165,124.65150980386936,122.2083659017553,123.90570068359375,907600
2022-06-30,122.645558466251,125.6373231927789,121.60829040465195,124.32574462890625,1357200
2022-07-01,124.19716492415456,127.64326667524254,123.6056661380887,126.98320007324219,683400
2022-07-05,125.87734275121771,128.0290273566126,124.11999500385487,128.00331115722656,725800
2022-07-06,128.7234374062482,130.20646212199108,128.20908707176727,128.60342407226562,781100
2022-07-07,128.9720177919879,130.5322040449756,127.99476272687032,128.25193786621094,1077600
2022-07-08,127.78903505231168,127.78903505231168,125.41447172181766,125.45733642578125,1068200
2022-07-11,124.39434018149935,125.54304088852449,122.5684112250775,122.98846435546875,714200
2022-07-12,121.99406149208662,123.75140955368107,121.88261588784107,122.76558685302734,998200
2022-07-13,121.07680700112788,121.95976479326957,119.95380952951606,120.59674072265625,1225400
2022-07-14,118.70226085238308,119.92811022135241,117.59641171934916,117.79358673095703,1096200
2022-07-15,119.70524404693438,122.465563680567,119.20804223486378,122.42269897460938,844100
2022-07-18,123.41707189138351,123.99998988986194,121.05965753545102,121.60829162597656,965400
2022-07-19,122.88562068945906,125.73165674298944,122.72274265004091,125.63735961914062,1193500
2022-07-20,126.34883756183011,128.02903683543084,125.3458664701151,126.70030975341797,1389900
2022-07-21,126.40029671883711,127.55757834371579,125.22587967645059,127.03466033935547,1596600
2022-07-22,128.38050439541465,130.1978655824769,127.3089523362501,128.77484130859375,1051000
2022-07-25,128.41481404886596,129.84640617141727,127.96904468576646,128.83485412597656,803700
2022-07-26,129.76064887850342,134.8355172707973,129.28059570470734,134.1497344970703,1562400
2022-07-27,134.31261971291372,136.63575041366815,132.40955522345092,135.67564392089844,1166000
2022-07-28,136.4900219702395,140.27046093591812,136.0871173323298,139.90184020996094,1492100
2022-07-29,139.58466503778828,142.52499773659736,139.58466503778828,142.113525390625,1013900
2022-08-01,140.75050813547418,141.92492500629476,139.5332265662031,140.86195373535156,1073300
2022-08-02,140.58762058930253,140.59618829622343,136.73860114590718,136.87576293945312,1561500
2022-08-03,137.4158328083716,139.11316753499005,136.43857789541318,136.61859130859375,844200
2022-08-04,136.3014194270879,137.2529581614014,135.87279861127942,137.08151245117188,781300
2022-08-05,136.03567204807274,137.1329402532746,135.90707795936495,136.97006225585938,527600
2022-08-08,138.42735493993987,140.31328363995635,138.2987739460284,139.3188934326172,732500
2022-08-09,139.80752585215086,139.80752585215086,138.18733979253884,138.91600036621094,694600
2022-08-10,141.36773716054998,142.9450588080848,140.7505220670849,142.7821807861328,800300
2022-08-11,143.750851496661,144.18804002041873,142.47355675482405,143.13363647460938,790400
2022-08-12,144.35947196610923,145.91965786766085,143.50223041505046,145.80821228027344,655200
2022-08-15,145.50821879973137,146.48547386779018,144.52238294270379,145.765380859375,552200
2022-08-16,144.65953004655452,147.30840363520537,144.34235481827682,147.0855255126953,613500
2022-08-17,145.48246510261413,146.93977308041758,145.26815472115868,146.35684204101562,1103400
2022-08-18,146.811197994742,146.811197994742,142.07065279014884,142.18209838867188,940200
2022-08-19,141.29915113085985,141.76205589394502,138.83887163499503,139.85897827148438,2174800
2022-08-22,138.85597988068614,139.2160197549623,136.56714655677277,137.3129425048828,857500
2022-08-23,137.15011557615435,137.76733069737406,135.1184436852764,135.1698760986328,803200
2022-08-24,135.59847149467768,137.39011639945906,135.5299036767391,136.60145568847656,745100
2022-08-25,137.42441587264148,139.25891260128597,137.23582165077863,138.83029174804688,931300
2022-08-26,139.00173103451564,139.29320314237435,135.33273774717898,135.44418334960938,700500
2022-08-29,134.72409205558768,134.93840245409282,133.22391926605167,133.48109436035156,527000
2022-08-30,134.149778005256,134.8784257087769,131.83521461161774,131.9980926513672,573500
2022-08-31,133.03533969807285,133.9097298826568,131.4580181309383,131.50086975097656,1309000
2022-09-01,130.3007209187088,131.27797580238038,128.48337294427677,130.08641052246094,1189700
2022-09-02,131.7751788206145,132.24666431320966,128.56052284446852,128.92056274414062,748700
2022-09-06,129.60637747228364,131.2351315047351,129.03202709072505,130.87509155273438,565500
2022-09-07,131.12370170034976,132.6581586524573,130.62649992378905,132.3066864013672,557900
2022-09-08,130.99509498720676,134.8441147206478,130.99509498720676,134.53550720214844,636100
2022-09-09,134.3983300931167,136.61001487708623,134.01257400903935,136.16424560546875,671900
2022-09-12,136.7986151409155,138.0759098249511,136.41285903970714,137.398681640625,555200
2022-09-13,134.5698189085058,135.67566819507263,131.17514858430724,131.78378295898438,732500
2022-09-14,130.60933525148454,131.79233288646682,128.9977168015631,130.2921600341797,685200
2022-09-15,130.12070967237273,131.30370738398344,129.22061636707244,129.3491973876953,574300
2022-09-16,129.32348429933654,129.32348429933654,126.44315164375823,129.15203857421875,1332700
2022-09-19,127.74613189697266,128.13188795559066,125.30298839161333,127.74613189697266,765200
2022-09-20,126.06594981189595,126.18596311477992,123.08275265415932,124.07715606689453,563700
2022-09-21,125.19156999971361,125.6201908424797,120.91394236040884,121.07682037353516,733800
2022-09-22,120.79392660371393,124.05144755892309,119.03657856783413,121.788330078125,823400
2022-09-23,120.3653155626124,122.95417619323376,120.12528892242857,122.62843322753906,1128600
2022-09-26,122.1397865723473,122.1397865723473,118.06788873675161,119.5509262084961,1262100
2022-09-27,120.69962652835336,120.9568016385785,117.79357786788918,118.23933410644531,1015700
2022-09-28,119.36232713078779,121.95118738904873,118.36792371849829,121.05966186523438,982300
2022-09-29,119.74568770905093,120.6014995613759,118.28473984351292,119.67652893066406,1072500
2022-09-30,120.92133383306141,122.28718972525897,119.87532567835511,121.18931579589844,1369400
2022-10-03,122.42550086725566,125.04482815840294,121.23254841182812,124.56072998046875,998200
2022-10-04,125.40790607746032,126.99851803220677,124.60394701065454,125.82284545898438,817100
2022-10-05,123.08249049782509,123.80863769357583,119.8234548247764,122.19209289550781,796400
2022-10-06,121.88091490917435,122.9269100849413,119.8839898459422,120.4458999633789,810600
2022-10-07,119.11461182721195,119.34802104176273,115.62217946267185,116.4780044555664,822000
2022-10-10,116.74598070758299,116.92751093941801,113.86731117230327,114.23038482666016,784600
2022-10-11,113.70307353467348,116.85836531802896,112.65707833456761,116.25324249267578,850400
2022-10-12,116.08035941730175,116.08035941730175,113.7030806617199,115.02571105957031,733000
2022-10-13,112.48416736098278,117.05719401973819,111.6629283529252,116.40019226074219,696800
2022-10-14,117.73146059842698,118.042668447118,113.24488627591718,113.72034454345703,992500
2022-10-17,115.75182316872815,118.1291011987786,115.45790832350451,116.00252532958984,965900
2022-10-18,118.36251007139487,118.99356563528923,114.63666916970806,115.63079833984375,763300
2022-10-19,113.97104587572042,114.87873663198255,112.06058589007137,112.89046478271484,755300
2022-10-20,113.23626329939562,114.03156943364179,111.52461328045392,111.72344970703125,718800
2022-10-21,111.30849854155394,114.20446130479847,109.56228230210883,114.15259552001953,813000
2022-10-24,114.95652353843275,115.45791469714943,112.75213569619606,114.8009262084961,1268800
2022-10-25,116.39154384218871,121.3362837105404,116.3656109526197,121.20661926269531,1407300
2022-10-26,121.01643483148455,122.46008949717951,119.81482925999676,121.11152648925781,873700
2022-10-27,121.88955402754077,123.98155755633658,120.70524130517273,122.83181762695312,817800
2022-10-28,122.26127876227015,126.11679847070813,121.6993817878849,125.96984100341797,671800
2022-10-31,124.66448692894878,126.02168993988583,124.45701060780283,125.60675048828125,771000
2022-11-01,125.9698151301286,126.66138962703542,125.1312831961156,125.13992309570312,647500
2022-11-02,124.42242960470656,128.17421738244855,123.0133607547671,123.08251953125,948700
2022-11-03,121.31034805359013,123.9123823762524,120.28163282186506,123.6962661743164,538300
2022-11-04,124.84602285084274,126.71327025408775,123.81730747986921,126.12542724609375,549000
2022-11-07,126.98124410161519,127.11956164644388,125.07942402762562,126.96395111083984,670800
2022-11-08,127.29243517792104,127.6122829162622,125.26959081691923,125.86607360839844,469800
2022-11-09,125.4424923362108,126.42798171735451,123.27269035589686,123.39371490478516,511800
2022-11-10,128.6496780231585,133.3004904061378,128.63238503105708,132.7645263671875,714000
2022-11-11,132.26312952739494,133.34371065098475,130.02416860508183,130.51690673828125,764900
2022-11-14,129.600565798056,130.32671308986855,127.35296515330008,127.40483093261719,624100
2022-11-15,129.64379408937668,130.49961903608875,128.02724904738514,129.51412963867188,739300
2022-11-16,129.1164676035143,129.61785878805722,127.34431206295623,127.40483093261719,571700
2022-11-17,125.34737811697252,127.96670503202418,125.13990184592572,127.30106353759766,377700
2022-11-18,129.31527452804394,130.10194059040145,127.66414374415557,129.81666564941406,629600
2022-11-21,129.6005848370088,130.96644105265173,127.94945360252697,129.5054931640625,449500
2022-11-22,130.3008071012114,132.38417093847548,129.60923245593705,131.98651123046875,862100
2022-11-23,131.52831903800458,132.34091809136964,129.57463326446788,131.24305725097656,510900
2022-11-25,131.63208620233706,133.43017494367905,131.46783574562144,133.23133850097656,353000
2022-11-28,132.25446777616222,133.04112067924342,128.44217503623378,128.8138885498047,742700
2022-11-29,128.64103461072702,132.1853463889654,128.14829641961248,131.84820556640625,528900
2022-11-30,131.2776651886508,135.02080049985065,129.98096759223608,134.5194091796875,1131600
2022-12-01,135.49621201083352,136.33474388811413,132.19395027709984,133.87965393066406,624100
2022-12-02,132.4446574901114,133.3177621873431,131.63205846957595,132.5397491455078,1231000
2022-12-05,132.56569880586156,132.7818150326786,128.86579005800843,130.17112731933594,817100
2022-12-06,129.8080599394163,130.16249373435835,126.26374837137239,126.6354751586914,686400
2022-12-07,126.41071406106532,127.97539361051244,125.07944375649652,125.79695129394531,780900
2022-12-08,126.35883023398085,128.95222488028713,125.99575656638045,128.5113525390625,911200
2022-12-09,128.26067121299258,129.71297931046843,127.40485928245397,129.03004455566406,873300
2022-12-12,129.58326924322674,129.7475196670034,127.75924797353026,129.73023986816406,695300
2022-12-13,134.32921233867958,134.96892117073745,130.5169186217822,132.00379943847656,600600
2022-12-14,131.71852885445188,134.82196825353688,131.37274812803548,132.23721313476562,806500
2022-12-15,130.31807432437574,131.35542949180558,129.5919270262435,130.00686645507812,724500
2022-12-16,127.94077883642726,128.2952125381574,124.31002964271966,125.26093292236328,1821600
2022-12-19,125.036198774964,125.43385842067492,123.35913480987008,124.57803344726562,969300
2022-12-20,123.5406797130254,125.99575681732006,122.944196832677,125.23502349853516,1233500
2022-12-21,126.41935004697397,128.58051226829383,125.8142140724545,126.98124694824219,831900
2022-12-22,126.20324874959486,126.40207200407659,124.016153378229,126.27240753173828,488600
2022-12-23,125.30417400700395,127.30108564640979,124.88059468390965,127.28380584716797,383500
2022-12-27,127.27515738868244,127.77654858935746,125.33011145759049,126.60087585449219,590400
2022-12-28,126.75652080853233,127.53453411596178,123.895143461192,124.00751495361328,711800
2022-12-29,125.11471306679788,128.2183992155682,124.88804496445763,126.58808898925781,1560400
2022-12-30,125.7075679074422,127.38145858029199,125.24550495986442,126.99785614013672,687800
2023-01-03,128.1747823431935,128.40145040438034,123.6849082895966,125.63778686523438,982500
2023-01-04,127.0065406728956,129.74406413672375,126.85833309159429,128.0614471435547,702800
2023-01-05,126.60552931325793,126.77117701648643,124.08597347132292,124.71368408203125,975300
2023-01-06,125.39367521892663,129.1424979905891,124.91417231158087,128.68043518066406,647200
2023-01-09,128.7589328494588,129.6481918341762,127.61685224216212,127.7999267578125,600100
2023-01-10,127.0414270944481,128.8025046634885,126.78859221174275,128.73275756835938,385100
2023-01-11,130.18866194115634,134.09440520854253,130.18866194115634,133.99850463867188,719600
2023-01-12,134.8877808145624,136.29140935468004,133.25748421747488,135.8990936279297,665900
2023-01-13,134.34725551232256,136.32627421414585,133.98980668316813,135.6288299560547,467400
2023-01-17,135.9950266453827,136.96274609704824,135.15807469952333,136.1432342529297,486500
2023-01-18,136.57039424102706,137.18067797427102,134.75702304882597,135.29754638671875,667000
2023-01-19,134.35598870729564,135.942691922024,133.9375194301989,134.55650329589844,515300
2023-01-20,134.77446229444627,136.95400924908665,133.48417422211085,136.91041564941406,586900
2023-01-23,137.0934878864648,139.32534158623235,136.08217502160218,138.65403747558594,677000
2023-01-24,138.68891475342218,139.6391939050895,137.25040597517165,138.28787231445312,583600
2023-01-25,137.40734147583058,138.40121423015484,136.04730647548126,136.66629028320312,636500
2023-01-26,137.6601513396283,138.13965422923496,135.90780074622515,137.0498809814453,570800
2023-01-27,136.9975843114274,140.31921129238157,136.54423488139383,140.0838165283203,866500
2023-01-30,138.74992699450854,140.17970898829716,137.0586100590301,137.20681762695312,605300
2023-01-31,137.02376969383408,141.15619591136618,137.02376969383408,140.13616943359375,1167400
2023-02-01,139.67406458919018,143.69314889118664,138.79351928410463,142.34182739257812,844700
2023-02-02,143.8413530622679,150.51947331010635,143.8413530622679,148.92405700683594,1047100
2023-02-03,146.52656163745948,146.99733783830607,143.85878548967415,146.28244018554688,720700
2023-02-06,144.3993333801507,146.62246038961214,143.90239034318571,145.8203887939453,691000
2023-02-07,144.66086607654262,147.1019610223834,143.30083107464628,145.4455108642578,1018600
2023-02-08,145.0880551212185,146.282442389968,143.64083299960157,144.56497192382812,549600
2023-02-09,145.22754232018846,146.22141498068387,143.65826619759156,143.92852783203125,549400
2023-02-10,142.9608277300306,144.7916523343655,142.3244037992618,144.4429168701172,612300
2023-02-13,144.78294966966024,145.88143653195758,144.00701819277162,145.59373474121094,732600
2023-02-14,144.992178954021,145.82040413318845,143.02187330324486,143.9198455810547,591100
2023-02-15,142.62952866203264,144.19879150390625,142.62952866203264,144.19879150390625,476000
2023-02-16,141.86235964305575,142.7341784642137,141.0515612218711,141.2433624267578,670400
2023-02-17,141.20849329984284,141.26951369885364,139.53460278597052,140.8684844970703,728000
2023-02-21,139.8048491234953,140.11870439178543,136.77092373195597,137.28529357910156,655200
2023-02-22,137.77352925351698,138.72380858974816,135.29756695799924,135.8729705810547,779100
2023-02-23,137.05861253415827,137.67759631119753,134.29493577336083,135.8380584716797,608700
2023-02-24,134.17288254484637,134.39956390369804,131.94102896871613,132.28976440429688,986600
2023-02-27,133.9636521086293,134.4169882121545,131.7579520681017,132.10667419433594,574400
2023-02-28,131.7753655230428,133.44926880763123,130.5286714102041,130.5809783935547,1296400
2023-03-01,129.5609777053268,129.7614922817727,124.38237249221966,124.59161376953125,1675900
2023-03-02,124.01621146441639,125.43728021826459,123.14439275464896,124.81828308105469,1209000
2023-03-03,125.95165548274025,126.16961016955847,124.23417148638087,125.39369201660156,1210100
2023-03-06,126.16960735770189,127.59938953924883,126.10857366136179,126.95423889160156,1006900
2023-03-07,126.88446685878785,127.68655163730985,123.11821761224162,123.17052459716797,1017000
2023-03-08,123.10081555008102,126.6665513551302,123.06594865032265,125.8296127319336,985500
2023-03-09,125.9342078553245,126.76243295514726,120.44174741523516,121.04330444335938,1189400
2023-03-10,120.83407074742712,120.97355162184452,109.96248441799823,110.5466079711914,3106500
2023-03-13,110.0147929059944,113.24923251069247,109.48298301993376,109.95376586914062,2566800
2023-03-14,112.0810091458919,112.36871091119214,109.52658010701299,110.31121826171875,2382600
2023-03-15,108.27117601736371,111.25279463761974,107.46038428889591,110.6773910522461,2291100
2023-03-16,109.54401686353823,109.95377270135239,106.3095704064128,108.18397521972656,2277200
2023-03-17,106.96343394454658,107.6957584291315,103.29307816968505,105.37672424316406,5926100
2023-03-20,105.37673932129783,106.52753985563156,104.3828664348937,106.27471160888672,1984900
2023-03-21,107.2424083323702,108.47166910516464,106.00442085968288,107.20753479003906,1321500
2023-03-22,107.23370565838064,107.23370565838064,101.95919958940095,102.07254028320312,1382100
2023-03-23,102.35150608147117,102.831002325808,101.02633807027354,101.18326568603516,2298100
2023-03-24,101.04378420126153,104.56593239200417,100.21555248194183,104.49618530273438,1712900
2023-03-27,106.2572630968435,106.43163083154512,103.32795166834602,103.52847290039062,1192100
2023-03-28,102.51716537018045,104.41773054368862,101.7586873016577,103.30180358886719,989600
2023-03-29,104.97570383132502,107.60859365386638,104.94083028150632,107.2598648071289,1096000
2023-03-30,108.58938517646513,110.04217564573683,108.29882573910757,109.16169738769531,1119700
2023-03-31,109.57551709778379,110.65850831653056,108.22838643075647,110.57926177978516,1307200
2023-04-03,109.716381130813,111.63582373715616,108.5981701356073,109.49626159667969,922400
2023-04-04,110.03336539181207,110.17423841539363,107.55041705385537,109.19690704345703,715700
2023-04-05,108.80068206419864,110.00693951848423,108.45729613150328,108.87992858886719,895400
2023-04-06,109.46104898496317,109.83084821483263,107.9818453479698,109.5226821899414,604200
2023-04-10,108.78308791839407,109.62834621243084,107.40073736707626,109.19690704345703,777800
2023-04-11,109.20570931179589,110.02455430080236,108.20196470817703,108.33403778076172,1422000
2023-04-12,109.90130098258412,109.91890759285215,106.89006681302715,106.99571990966797,1001300
2023-04-13,106.8108008323562,107.10136023026625,104.38948595146927,105.25235748291016,1233500
2023-04-14,105.76303964501064,106.6611244180022,103.58825750169369,104.31024932861328,590100
2023-04-17,104.37189054746185,108.83591492013709,104.37189054746185,108.80950164794922,1180500
2023-04-18,108.72145610680454,109.0736420290377,106.5114538419573,108.65101623535156,1009900
2023-04-19,107.76173358124069,110.84340748773016,107.55042067998589,110.2710952758789,787200
2023-04-20,109.67236263488972,110.2270682010733,108.56296493755374,109.02961730957031,752600
2023-04-21,109.61073130610282,109.98053726239509,107.75292173163365,109.56671142578125,746300
2023-04-24,109.6547524310306,110.38555092655443,108.67742112196026,109.22332000732422,683900
2023-04-25,109.2585287424961,110.09498700274612,105.50769671732108,106.1328353881836,1787300
2023-04-26,106.09761792286729,106.74036993321045,105.1555065635391,105.68379211425781,1080100
2023-04-27,105.77183477369945,108.56295553620436,105.77183477369945,108.05227661132812,1205400
2023-04-28,108.12272630835014,109.71638971049298,107.58563406566373,109.33778381347656,1196400
2023-05-01,109.14408780660395,109.87488639806362,107.11899177411576,107.2598648071289,658000
2023-05-02,106.46742796156225,106.94288702080536,103.63228693284367,105.26117706298828,729700
2023-05-03,106.0800211321165,108.73906245672788,104.90017679939679,106.96929931640625,866400
2023-05-04,106.81081325909759,108.06989741234563,105.48129595188624,107.02213287353516,800400
2023-05-05,108.10510818585344,109.54029189616332,107.78813550857734,108.86231994628906,721600
2023-05-08,108.39567442371386,108.73025372969379,106.88125080740815,107.72650909423828,606500
2023-05-09,106.55548060899909,107.30389253589595,105.05867019023796,106.74038696289062,510600
2023-05-10,108.03466278512926,108.34283550156378,106.82841205828484,107.66486358642578,736900
2023-05-11,106.67874551295975,107.34790413078301,105.32280823339822,106.01838684082031,561600
2023-05-12,106.21208847840104,106.50264791200843,103.99328625248074,105.18193054199219,798500
2023-05-15,105.54292996627473,106.87244728364202,105.16432405107683,106.37057495117188,1072700
2023-05-16,108.89753971559223,108.89753971559223,103.36813791421034,103.45618438720703,828200
2023-05-17,103.61467758049757,105.4812938320885,102.98073218495665,104.8033218383789,908600
2023-05-18,104.03731197139626,104.62723077947412,102.32037537439531,102.93671417236328,961400
2023-05-19,103.7467585879278,105.19074244703152,101.91536213137606,101.95938873291016,895500
2023-05-22,102.16187718887215,104.45992566446341,101.18454591913725,103.62347412109375,806100
2023-05-23,103.58825934622824,106.15925402274497,103.51781947953906,103.99327850341797,735500
2023-05-24,103.56184321587207,103.98446896930612,100.60343607177282,100.69148254394531,757900
2023-05-25,100.673876066801,100.673876066801,97.41610935222016,97.92678833007812,1219300
2023-05-26,98.55192099016273,99.00096673390937,97.45132328711772,98.41104125976562,865900
2023-05-30,98.92173468989384,100.00472594396396,98.29659590913587,99.06261444091797,843700
2023-05-31,98.88649665827707,100.26004710937042,98.22613806059289,99.8990478515625,2355200
2023-06-01,99.124230658069,99.49402986483202,97.62741378888548,98.9393310546875,735300
2023-06-02,99.52926405604934,102.39962508588191,99.52926405604934,101.58078002929688,971400
2023-06-05,101.54555185163109,102.46124998062382,100.33929430605579,101.63359832763672,593000
2023-06-06,102.12666432928076,104.80331885793596,101.47511234351093,104.09013366699219,796400
2023-06-07,104.89136890255054,107.84097634090354,103.45619180895329,107.23344421386719,1138100
2023-06-08,106.53785452490372,107.10135999490697,104.8033115210595,106.1328353881836,810700
2023-06-09,106.40578319477147,106.83721560781638,105.8246711082744,106.1768569946289,662700
2023-06-12,105.90390412347614,107.16298806721446,105.68378459986815,106.53784942626953,791000
2023-06-13,106.66993683742737,109.11766519451186,106.0976246555334,107.4711685180664,865900
2023-06-14,108.29001179468543,109.0032037036581,106.38818237829459,107.347900390625,1014100
2023-06-15,106.678743796847,107.2246359911572,105.54292609293688,106.66993713378906,960500
2023-06-16,100.15439669561628,105.62216559043553,100.15439669561628,101.65120697021484,2919500
2023-06-20,101.40465918982888,101.50151231634375,99.51162996819475,100.40972137451172,1467800
2023-06-21,99.92544970465349,100.65624808147064,98.73680570812195,99.67891693115234,1112800
2023-06-22,99.84622761503617,99.84622761503617,96.9230403068277,97.60100555419922,924300
2023-06-23,97.17837436513132,98.02363257025496,95.80482390397971,96.04255676269531,1350300
2023-06-26,96.13941877110452,100.8587825568915,96.13941877110452,100.82356262207031,1501200
2023-06-27,100.6650709097957,102.47004712996491,99.78459273873305,102.0298080444336,1475900
2023-06-28,101.94176188960888,101.94176188960888,98.52550899350851,99.08020782470703,1295300
2023-06-29,98.3768839041987,100.94091246025219,98.16321655595155,100.93201446533203,972100
2023-06-30,101.89353279120134,102.0003698739443,99.43634101938328,101.03885650634766,1509300
2023-07-03,101.16348665313203,104.11034640628385,101.01213922806079,103.38031005859375,532100
2023-07-05,103.10431644853237,105.5259024299834,102.08938802871285,104.13705444335938,1289700
2023-07-06,102.3742800975681,104.4397492948594,100.60260775663582,104.13705444335938,1062600
2023-07-07,103.52275480618091,105.30333196292256,103.29127787394292,104.17266845703125,705200
2023-07-10,103.49604603957766,104.08363975484616,102.71259454491575,103.32688903808594,870000
2023-07-11,104.01241368540984,105.59712622919187,103.50494947990252,105.3923568725586,713200
2023-07-12,106.8257251733988,106.9770793947061,104.80477307860781,104.84038543701172,1137200
2023-07-13,105.02732770216407,106.14909303146781,103.80763010167881,105.88200378417969,961700
2023-07-14,105.98885804232569,106.5764449724117,104.83148017273047,106.4518051147461,679800
2023-07-17,106.14910757388087,106.31825778079931,104.55549024275624,104.59110260009766,632400
2023-07-18,104.66231385518995,105.42796250835029,103.34469067930625,104.04801940917969,760300
2023-07-19,105.67725133090809,107.50234562997704,104.67122768454898,106.3182601928711,880100
2023-07-20,106.66546918962958,108.33921601368671,105.312233579888,107.9474868774414,908600
2023-07-21,108.2323762645159,110.27113781224661,107.42221723466272,109.71025848388672,1342200
2023-07-24,109.50548416567541,110.7251818410638,108.71312795371925,109.6034164428711,762100
2023-07-25,110.77860664117546,111.98939963544042,109.09596179327363,110.17321014404297,982200
2023-07-26,110.16430778170633,113.68984976884461,110.16430778170633,113.37825012207031,1164900
2023-07-27,113.55629582105179,115.52382571074544,111.95377387566805,111.998291015625,1324900
2023-07-28,113.68984032233178,113.75216024650845,112.03390314579435,112.63040161132812,894000
2023-07-31,112.75503751766233,113.78776862396536,111.22374024301384,111.8914566040039,1863800
2023-08-01,111.63328756070575,111.93598921822613,108.48166508609197,108.66862487792969,1080700
2023-08-02,107.78722494400976,109.15827000483687,107.37769306231263,108.8110580444336,880200
2023-08-03,108.3837299506618,109.12267110306968,106.2915531437538,108.9535140991211,899000
2023-08-04,108.88229219114801,109.18498703728355,106.86133338246633,107.5023422241211,1157500
2023-08-07,107.66260158258443,110.84093163983952,107.66260158258443,110.5916519165039,637100
2023-08-08,108.454953295756,109.38085422338384,107.07500329569197,109.05144500732422,600600
2023-08-09,108.6330100364187,110.36017206302031,107.96529359838564,108.99803161621094,971600
2023-08-10,109.75476597500301,110.78750390269305,107.96528417539515,108.3392105102539,674300
2023-08-11,107.70710988318922,109.67464672918156,107.38660546740778,108.72203826904297,469700
2023-08-14,107.97418595412898,108.48165011691107,106.25592891306651,106.65656280517578,701900
2023-08-15,105.3923495674352,105.66834361962493,103.43371759585239,103.78092956542969,978100
2023-08-16,103.54055366993286,104.62669991759586,103.34468911617593,103.92337799072266,726600
2023-08-17,103.92336953547124,104.97391013548972,103.38919105328165,103.43370819091797,686200
2023-08-18,102.23182359522711,103.39809928263303,101.8489992928353,102.47219848632812,848100
2023-08-21,102.25854250976718,102.47220985805308,100.69163277349139,101.73326873779297,674200
2023-08-22,102.13390294003678,102.31195793204095,101.08336218554201,101.86681365966797,542100
2023-08-23,102.38316838974237,104.57327708977868,102.38316838974237,104.41302490234375,493600
2023-08-24,104.70683978832068,106.0333678624386,103.23786228195138,103.41592407226562,631500
2023-08-25,103.8699525868498,104.54657371563263,102.49890754879384,102.68586730957031,755300
2023-08-28,103.38031677736893,104.97393421882602,103.01529518361949,103.06871032714844,915000
2023-08-29,103.344694976852,104.65342021266193,102.70368614360937,104.37742614746094,530200
2023-08-30,104.27949754254315,105.0540510420871,103.9322855443524,104.893798828125,602700
2023-08-31,104.92050955522122,104.92050955522122,103.22895986636239,103.576171875,1251300
2023-09-01,104.2260768748923,104.83147334082682,103.6651975519498,104.1192398071289,803000
2023-09-05,103.74533266300202,104.73355358279419,103.38031785780089,103.60289001464844,767900
2023-09-06,103.23786291754404,103.87887178189618,101.90243004759802,103.22895812988281,625300
2023-09-07,102.78381302019562,104.22608295348579,102.703690308972,103.59397888183594,741300
2023-09-08,103.80763766801923,104.00350222465849,102.17840808400598,102.39208221435547,591100
2023-09-11,102.3920804485952,102.5968429961962,100.17525723289349,100.2999038696289,983300
2023-09-12,99.75683409005784,100.60260549006469,98.45700683830539,99.49864959716797,1056600
2023-09-13,99.46304583482836,100.21978980428129,98.14541568697703,98.64398193359375,1001800
2023-09-14,99.75683234212597,101.81339666954428,99.39181078508228,101.60862731933594,981400
2023-09-15,101.43058033240365,101.80449991373041,100.64712881071475,101.25252532958984,1892200
2023-09-18,101.27922530122545,101.3059328704072,99.09801432242855,99.99720764160156,836800
2023-09-19,99.71231989213611,100.39783910275493,98.77751417620223,99.52536010742188,757200
2023-09-20,100.60260845904376,101.85791860368985,99.73012267137882,99.92598724365234,697700
2023-09-21,99.00008084838458,99.45412989609423,91.59288062310478,91.63739776611328,2525800
2023-09-22,91.7976519481778,91.90448901828113,89.97255772333038,90.15061950683594,2000100
2023-09-25,89.45620558736788,89.9903774132029,89.03776883954872,89.82122039794922,1452200
2023-09-26,89.01105817030762,90.11501414427381,87.26608651833251,87.69342803955078,1352500
2023-09-27,88.32552621954386,89.2781346962321,87.5865850929678,88.04063415527344,1358600
2023-09-28,88.35618402736165,90.24952945222513,87.5086837345141,89.53726959228516,1162100
2023-09-29,91.24128637387724,92.22402715576276,89.23975399125915,90.2495346069336,1937900
2023-10-02,89.78071881084306,90.10529315283334,87.31936453051931,88.51848602294922,1464900
2023-10-03,89.00533762916702,89.00533762916702,86.58004819885818,87.62590026855469,1727300
2023-10-04,88.30211014597458,88.9061764175392,85.84075573395023,88.20293426513672,1194200
2023-10-05,88.31111110045161,88.75289702076674,86.22843159667848,88.35619354248047,1181200
2023-10-06,86.9316687683294,88.74387415360911,85.93089914351931,88.14881896972656,1106300
2023-10-09,87.49066272878585,90.94376861594606,87.49066272878585,90.56509399414062,1124100
2023-10-10,90.2134729642329,92.09780757344983,89.62744250012989,90.56509399414062,1061800
2023-10-11,90.97082525784873,92.46746754463892,90.71838006816958,91.47571563720703,884000
2023-10-12,91.03391647850191,91.16915690846547,87.58081097602073,88.599609375,1024600
2023-10-13,89.08647824979242,89.74464472875803,87.34640199782027,89.14958953857422,987500
2023-10-16,89.97907328856238,91.37653969578716,88.45537740796927,90.9708251953125,1209400
2023-10-17,90.15938124877306,92.3592723523999,90.08725209290647,90.99786376953125,832700
2023-10-18,89.89791602065569,90.42084206998608,87.88736571996928,87.968505859375,1001200
2023-10-19,87.40050322007392,88.68076473659718,85.1735654832595,85.39896392822266,1248300
2023-10-20,85.84977132465443,86.42679086408802,84.98424201550404,85.70551300048828,1314800
2023-10-23,84.95718958456314,86.2554800216489,84.30804092671274,85.08341217041016,1538200
2023-10-24,84.13672779948666,87.1570654620194,83.88428265209136,86.16531372070312,1734900
2023-10-25,85.78664635209532,86.01204478871216,82.63106823945944,82.93760681152344,2085000
2023-10-26,83.39742619940576,85.4440410914385,83.0818697462661,84.74981689453125,1107100
2023-10-27,85.317818748164,85.317818748164,82.25240533355418,82.64009094238281,1076500
2023-10-30,83.80314549942726,85.20061871659526,82.67615318836118,83.87527465820312,1668400
2023-10-31,84.67768347295967,84.72276591197136,81.80160408371168,83.96542358398438,1405500
2023-11-01,83.77607785711321,84.29900380968759,82.27041815651329,83.75804901123047,992400
2023-11-02,85.85877619472694,88.8160026063978,85.7505824679776,88.23898315429688,1593700
2023-11-03,90.64623241230525,93.55837624305035,90.48394526939029,92.25106811523438,1612800
2023-11-06,91.9625646520544,92.26009224738442,90.41182226518652,91.28636932373047,1045700
2023-11-07,90.87164306182386,91.18719952698522,89.50121658653013,89.79874420166016,857500
2023-11-08,90.44789646710248,91.0519627071569,89.03239437098186,90.10529327392578,814900
2023-11-09,90.58313015495455,90.79951074086685,84.99324446973716,85.27274322509766,1341300
2023-11-10,85.99402315131698,86.45383796336503,84.85801979724371,86.24647521972656,998200
2023-11-13,85.65141407931141,85.92189498048157,84.00149571512654,85.02931213378906,832800
2023-11-14,89.40204223352417,95.20830148023647,88.8520694792375,94.95585632324219,2208900
2023-11-15,94.94684096235069,97.93112112049634,94.86570082201273,95.30747985839844,1472200
2023-11-16,95.56895235424263,95.87549097515287,93.36005007485963,93.5944595336914,1030900
2023-11-17,94.81160287651316,94.81160287651316,92.81006363352321,93.5133056640625,908200
2023-11-20,93.51331125217828,94.38785835012507,92.1789493842421,94.19852447509766,945900
2023-11-21,93.28791373728092,94.35179472095271,92.5936826432515,93.55838775634766,770600
2023-11-22,94.69440247609701,95.14519940829103,93.45020541954302,94.29769897460938,534600
2023-11-24,94.00918952843168,95.03701286560715,93.25185398154116,94.82964324951172,312900
2023-11-27,94.13541313179842,95.38862797911278,93.64855164830281,94.68537902832031,1071200
2023-11-28,94.5050664190215,97.3901639673401,92.87318376312396,97.11968994140625,1327800
2023-11-29,98.25569101970412,102.15958677388207,98.12045057994224,98.2827377319336,1766600
2023-11-30,98.28274024189791,99.10318700780753,97.56146246382413,98.63436126708984,1507500
2023-12-01,98.7425559785166,106.88395426765749,98.15652547562611,106.51429748535156,3033300
2023-12-04,106.00939970442693,108.56992277173512,105.70285423829559,108.09207916259766,1789700
2023-12-05,107.37982912692918,108.16421827440878,106.69461585597972,107.92980194091797,1671700
2023-12-06,109.22809480928366,111.70747786287254,108.97564963531485,109.84117889404297,1819000
2023-12-07,109.67888976930317,112.04106117949415,108.84942510432947,109.95838165283203,1693900
2023-12-08,109.71495699712293,109.71495699712293,106.97411088793747,107.68637084960938,1259000
2023-12-11,107.18147361988105,107.87570473127683,106.30693336987859,107.68637084960938,944900
2023-12-12,106.288892030787,107.51506014329743,104.72012075219253,105.43238067626953,1539100
2023-12-13,105.5135162197572,113.79916504292427,105.27909991706149,113.19509887695312,2254500
2023-12-14,116.83753762490296,122.1208778605853,116.83753762490296,121.21928405761719,3055200
2023-12-15,119.69559121827828,120.37178658682424,115.7105481638484,117.33341979980469,3002800
2023-12-18,118.16288254456909,118.21697597201559,116.00807388882833,116.3867416381836,1397200
2023-12-19,117.3694770760206,117.4866886751258,115.7646411743752,116.7924575805664,1180900
2023-12-20,116.77443051793969,118.84809896836336,113.93440872839932,114.03358459472656,1541700
2023-12-21,115.66546672540649,116.87361291652618,114.72781519272966,116.20642852783203,905800
2023-12-22,116.89163452907559,118.5054951884443,114.44832295439991,115.1786117553711,1016500
2023-12-26,115.40400784602652,117.1080195990888,115.08845138779552,116.40477752685547,631700
2023-12-27,116.30559232771066,116.79244689357627,115.44005628511452,116.54902648925781,718700
2023-12-28,115.94807587152742,117.43225943724556,115.82060092006087,117.36851501464844,689000
2023-12-29,116.53992092679498,117.81467731281336,115.31069428368788,115.42906188964844,1000000
2024-01-02,115.63850044722614,119.60845267187216,114.72796107362592,117.7418441772461,964900
2024-01-03,115.61117694758944,115.61117694758944,111.80512236558903,114.13610076904297,1091900
2024-01-04,113.43499044869206,115.52012633055385,112.20576375285891,114.42747497558594,844800
2024-01-05,113.07987849726834,116.34871126732843,112.0600719749208,115.19232940673828,840800
2024-01-08,115.19234087581428,118.73433162187996,115.13770378821373,118.14248657226562,909400
2024-01-09,116.46707922123166,117.8510888827306,115.85701264191964,116.85860443115234,630000
2024-01-10,117.4322598949026,118.50668964806121,116.68561096645456,117.57794952392578,535500
2024-01-11,116.4944047690454,117.23193940756452,114.08147414138102,114.60958862304688,911500
2024-01-12,116.05734103939422,117.29568201876292,114.72795446414759,114.9555892944336,900600
2024-01-16,113.36214522953048,115.70223100177557,112.90687556997415,115.23785400390625,872300
2024-01-17,112.6519344355831,115.49281288622065,110.55769105996225,112.16934967041016,1200900
2024-01-18,111.85064956239509,112.70655876783273,109.89299553238773,111.04937744140625,1004400
2024-01-19,111.65943589837009,112.82493207990733,109.95673179175279,112.31502532958984,1026000
2024-01-22,112.9341893492428,113.5806714248115,111.61391013034192,112.36965942382812,1187900
2024-01-23,113.38035406209173,113.38035406209173,110.78531836675256,111.07669067382812,1276900
2024-01-24,112.87045052495762,113.29840510643427,109.43772042877141,109.96582794189453,960500
2024-01-25,112.03275885051512,112.76118613894366,111.04937471692972,112.3787612915039,843400
2024-01-26,112.73386338664393,113.41676783060832,111.41358424039143,113.22555541992188,1054600
2024-01-29,113.5442500317728,115.46548854606395,112.8977679504368,115.12859344482422,1646700
2024-01-30,113.35304381941202,113.54425625280217,110.31184566902009,110.35736846923828,1791900
2024-01-31,111.11311256237705,113.86294521026315,108.46344674271327,110.0842056274414,1513000
2024-02-01,109.71998465275072,111.56837830345243,106.92462930503237,111.51374816894531,1323400
2024-02-02,108.98244195275754,111.09489267474137,107.26152337500127,110.5940933227539,1853400
2024-02-05,108.49987280661831,108.77303044482451,107.01568921292849,107.45275115966797,1316200
2024-02-06,107.19778708099281,108.82764619669776,106.77893292009163,107.10672760009766,1501900
2024-02-07,107.44364089126323,107.8989105560567,105.62256223208927,106.7334213256836,1097900
2024-02-08,106.32366342779996,108.2540091071152,106.059613162856,107.35257720947266,1028100
2024-02-09,106.74253362967967,107.60754325428135,104.52992267797985,105.80467224121094,1259200
2024-02-12,106.4329475458673,108.52719089808988,106.4329475458673,107.39811706542969,1251200
2024-02-13,103.71953979582347,103.81059234066308,101.24287167374835,102.6815185546875,1279400
2024-02-14,103.6193699172847,104.27495234501055,102.51761130635059,103.20051574707031,1304300
2024-02-15,104.52991530400928,108.7639175273762,104.52991530400928,108.70018005371094,933900
2024-02-16,106.49667987825873,109.18277508690416,106.23262263726122,108.609130859375,882700
2024-02-20,107.48916705476579,108.63644157007431,107.05210513450761,108.19938659667969,899300
2024-02-21,108.17206974399437,110.69426050466183,107.49826567193044,110.55767822265625,1009500
2024-02-22,110.74889822417668,111.3225424585177,109.21919184404052,110.23899841308594,1290100
2024-02-23,110.25720753582503,112.17844613713015,109.92031241932713,111.02206420898438,803600
2024-02-26,110.63053425746091,110.74890187554841,107.8442859880473,108.454345703125,769100
2024-02-27,109.72910021460969,111.17685446246071,109.35577574252896,110.81263732910156,940000
2024-02-28,109.74730278054248,113.02524293278881,109.64714289991058,110.53947448730469,1358300
2024-02-29,112.2694998571211,115.31069782223543,111.59569576504677,113.57157135009766,1851200
2024-03-01,112.82493743542123,113.28020712350502,110.85816904840445,113.15272521972656,948500
2024-03-04,113.14361675231054,115.38354262418895,111.34074585955474,114.737060546875,1043600
2024-03-05,113.85383062670363,114.77347723026273,112.63370439819006,113.0161361694336,879500
2024-03-06,114.3364272259943,114.42747977267618,111.52286393639925,112.54266357421875,873100
2024-03-07,113.36215205214118,114.02684885171773,112.58819497368815,113.04346466064453,646300
2024-03-08,114.60048484142793,116.53993118473689,114.52764002510338,115.79328918457031,812900
2024-03-11,115.63849395382373,116.88592837961629,115.34712164850754,115.52012634277344,942200
2024-03-12,115.19231787741789,115.84790722282041,113.14360464646646,114.68241119384766,627500
2024-03-13,114.84631970078256,116.02091623439931,113.61709303202294,113.99041748046875,767400
2024-03-14,113.31661415589116,113.55335632120587,110.45752128315685,112.44249725341797,1261900
2024-03-15,111.0675858757783,113.70814426463576,111.0675858757783,112.67923736572266,2083700
2024-03-18,112.99792497782417,113.66262171895704,111.96901807664078,112.39697265625,903900
2024-03-19,112.10559885408085,113.198243213281,111.26789743537309,112.46070861816406,630400
2024-03-20,111.91438922872655,115.64759898707453,111.81422934950203,114.87364196777344,916500
2024-03-21,115.8297085178226,118.14247927325016,115.14680401335295,117.08625030517578,959100
2024-03-22,117.36851620339235,117.6689958549771,113.69905069545223,114.30000305175781,858200
2024-03-25,114.80079690508626,116.09376104714842,114.80079690508626,115.1559066772461,1235200
2024-03-26,115.70223048725437,115.70223048725437,112.94329747410991,113.07987976074219,1046600
2024-03-27,114.44140678743433,117.48642907378567,114.01823201490805,117.45883178710938,1162700
2024-03-28,118.16718078307942,119.27111429566031,118.08438892802299,118.59036254882812,812300
2024-04-01,118.98593143188948,118.98593143188948,115.20495604249683,115.45333862304688,616200
2024-04-02,114.00902342408313,114.69898362223937,112.8682911950168,114.04582214355469,723000
2024-04-03,113.90783184193364,114.15621443191988,112.55550869326635,113.61344909667969,614100
2024-04-04,115.15895431574607,115.87651178157452,112.49110687669733,112.70269775390625,654400
2024-04-05,111.57115940846668,114.82777229128146,111.31357539829565,114.60698699951172,551100
2024-04-08,115.45333241249935,116.74125943676472,115.31533897799991,116.56646728515625,716800
2024-04-09,117.06324726560393,119.4183091689517,117.0448514151382,119.22512817382812,724700
2024-04-10,114.59778753110426,114.72657953839912,111.975940213119,112.93268585205078,689800
2024-04-11,113.91702642199944,114.71737573384775,112.12312575407623,113.9814224243164,691600
2024-04-12,113.70542736400003,113.72383023113076,111.53435227263982,112.08631896972656,535300
2024-04-15,113.62265436602306,113.93543297275687,108.94012055099952,109.6392822265625,572800
2024-04-16,109.01370982462436,109.01370982462436,106.86103740462865,107.62458801269531,778100
2024-04-17,107.90057430344758,108.88491721993539,107.09102354645134,107.12781524658203,611500
2024-04-18,107.81777249623913,108.07536352060674,105.48111357646815,107.18301391601562,1137200
2024-04-19,107.83618287521706,108.96771369614672,105.84909408923583,106.42866516113281,951600
2024-04-22,107.04502033376481,109.34488755128531,106.4562548875706,109.0781021118164,1050300
2024-04-23,111.58036871646404,113.3374637776285,109.7404747783945,109.9244613647461,1239800
2024-04-24,108.69172729836413,110.23723836626993,107.53259224277531,110.07164764404297,879300
2024-04-25,108.05696263540399,108.77452009843044,106.24466610929788,107.90977478027344,1382800
2024-04-26,108.1213483255442,109.3908794254782,106.88862295917973,106.93461608886719,888300
2024-04-29,108.54453726001776,109.63007492770946,107.95577178113122,109.61167907714844,700200
2024-04-30,108.47093835988224,109.14249564175444,106.48384975999376,106.59424591064453,1054200
2024-05-01,106.37345577870516,110.40282762666303,105.79389176790362,107.44059753417969,770100
2024-05-02,108.88491330799691,108.88491330799691,106.8702273942832,108.71012115478516,815900
2024-05-03,111.22157932025522,112.50950635742475,109.86925628215907,110.86280059814453,706000
2024-05-06,112.12312072724787,112.30711431036009,109.69446157926687,110.27403259277344,510300
2024-05-07,111.58955785333625,111.82873898550604,109.62087211805738,110.12683868408203,663600
2024-05-08,109.17010619103237,109.43689165687981,108.16736735399331,108.64573669433594,515200
2024-05-09,109.13330174289666,111.55276665992041,108.99531531835301,110.8904037475586,428500
2024-05-10,111.5159702512596,112.26112503378823,111.00080220592012,111.8563461303711,551700
2024-05-13,112.73948891161771,112.8222807589049,110.42121892665206,111.05598449707031,407300
2024-05-14,112.4635091992279,114.37700044717252,112.44511334931828,114.09181213378906,690500
2024-05-15,116.65845435437977,116.98963577208181,114.95655413591153,115.14974212646484,745500
2024-05-16,115.1497503110017,115.64652247286398,114.0734141362856,114.12860870361328,771600
2024-05-17,114.61618100655498,114.67138259327905,113.2270662397077,114.22980499267578,486600
2024-05-20,114.22980773792477,114.487391753368,113.56744483042046,113.80663299560547,380800
2024-05-21,113.19026712102261,114.31260345905766,113.00627353032303,113.60424041748047,484400
2024-05-22,113.26387357142362,114.48739770842046,112.36232245184017,112.95108795166016,573700
2024-05-23,112.35310936310292,112.81308280079149,108.67332186159427,109.09649658203125,703000
2024-05-24,109.66687721020581,110.39363615714362,108.74693024222962,108.92172241210938,486100
2024-05-28,109.65766349142834,110.39362379082218,107.50499119645335,107.60618591308594,754000
2024-05-29,105.63749639056684,106.24465764992378,104.6715494096259,106.02387237548828,684100
2024-05-30,106.98982238769531,107.82697037874343,106.30905665938913,106.98982238769531,839500
2024-05-31,107.91896611756543,109.53807458964455,107.01742210668246,109.47367858886719,2160600
2024-06-03,109.95205298924395,109.95205298924395,107.75338040795477,108.25015258789062,1318200
2024-06-04,107.66138869154591,109.34489326724854,107.66138869154591,108.10296630859375,888100
2024-06-05,108.23176328095754,108.31455513996647,106.5574600630498,107.00823211669922,782600
2024-06-06,105.95948848543063,107.62459019545253,105.37992444182474,107.09102630615234,703400
2024-06-07,104.96594354801408,106.43785723563428,103.65962058891603,105.32472229003906,987700
2024-06-10,104.73595037397098,105.89508540234192,103.74240606393874,104.80034637451172,781700
2024-06-11,104.41398267302387,105.40752710011266,104.34038522983836,104.46917724609375,859100
2024-06-12,108.03857014543102,109.77726928872534,106.07907868461756,106.46546173095703,928300
2024-06-13,106.80583873869467,108.73772591635452,105.81229435522224,107.70738983154297,616600
2024-06-14,106.90703738770712,107.99257510164546,106.37346645641033,107.00823211669922,495400
2024-06-17,106.43785761801286,107.08182468397384,105.50871626668102,105.95028686523438,780300
2024-06-18,106.13427557540305,106.93462488040961,105.45350982114277,106.4102554321289,667200
2024-06-20,105.98709124245482,106.91623966202252,105.5823123233088,106.10668182373047,758200
2024-06-21,106.41025933233091,107.32101184322966,105.96868873792974,107.22901153564453,1935300
2024-06-24,107.63378518034537,109.1884976566922,107.1094157384174,108.58132934570312,840900
2024-06-25,108.25015397827728,108.98611433251762,105.79389735035522,106.96222686767578,702100
2024-06-26,106.13428280103821,107.04502832192148,105.9226919130359,106.41946411132812,588500
2024-06-27,106.35506671350079,107.10022149186948,105.49031434053295,107.07262420654297,562500
2024-06-28,107.69593940564044,108.94258904062764,107.01678947610164,108.82164764404297,1097300
2024-07-01,108.1890199458567,109.49149472283746,106.80281814575747,107.7424545288086,742100
2024-07-02,108.15181620458405,109.01703101813742,107.60292007127717,108.90538787841797,731700
2024-07-03,109.10075736318042,110.44975200911483,108.93329620361328,108.93329620361328,373100
2024-07-05,109.05423824130439,109.83571887430381,108.23553613292397,108.66349792480469,534400
2024-07-08,108.94259800568416,109.5845336126575,107.77967529619154,108.5239486694336,429800
2024-07-09,108.21693734262762,108.5797686667677,107.09122899107541,107.9564437866211,599800
2024-07-10,108.37509051654345,108.84956496663526,107.37962896700458,108.79374694824219,640100
2024-07-11,111.57545860864762,116.37599994362596,111.17541290590634,116.13411712646484,1373300
2024-07-12,117.4644972047573,119.85546597444878,117.03654250605605,117.2412109375,1566900
2024-07-15,117.26912670112236,118.53438715354325,116.49694433276375,118.2087631225586,674700
2024-07-16,119.52984366210516,119.83685696056311,118.32971367343667,118.70184326171875,687700
2024-07-17,118.37622494486574,120.19968687830334,118.24597817089997,120.08805084228516,726500
2024-07-18,119.44611680114892,121.07420859486899,117.39007030197247,117.52031707763672,702800
2024-07-19,117.60405043370847,117.73429720851999,115.52008784089024,116.48764038085938,918600
2024-07-22,116.66441698636193,117.56684621692327,115.65034461149118,117.07376098632812,931100
2024-07-23,115.37123212089114,116.57136914611247,111.00794407158835,112.95235443115234,1864600
2024-07-24,112.56161139484632,112.56161139484632,107.51918029785156,107.51918029785156,1568300
2024-07-25,107.137741845633,108.73791745783988,106.64465667730043,107.92852783203125,1328400
2024-07-26,108.99842082213908,111.31496082314587,108.84956331146523,110.63581085205078,920100
2024-07-29,109.2496084083968,110.13342680501529,108.35648464293229,109.24030303955078,735100
2024-07-30,109.64966267897832,110.86840347030895,108.8123568651981,110.72885131835938,1094800
2024-07-31,110.64511586738907,111.7150061537091,108.9798097361098,109.1193618774414,1181400
2024-08-01,110.19855223890123,110.46835115711507,105.8445693651546,107.00749206542969,1180100
2024-08-02,105.85387509073355,106.68187548828513,103.52802968234894,105.463134765625,1659500
2024-08-05,103.11867496197235,106.16088462307903,101.04402490610548,104.32811737060547,1271800
2024-08-06,104.44906350109027,109.10075436348332,104.29090771526897,107.19356536865234,1167200
2024-08-07,108.19834021684716,108.57046983473907,104.24440269444699,104.46768188476562,1037800
2024-08-08,104.47697499861131,105.90968947484487,104.13274733473268,105.38870239257812,655300
2024-08-09,105.85386681156577,106.02132795178846,104.5513920651577,105.73292541503906,442600
2024-08-12,105.29567046461278,105.6026837528418,103.30474742238525,103.8164291381836,814500
2024-08-13,104.88631681842945,106.095759203876,103.79782293027748,105.74223327636719,685600
2024-08-14,106.15157755317435,106.76560411637078,105.25845381409307,105.35148620605469,527200
2024-08-15,105.7794433638865,107.90991854989325,105.05378075251376,107.0261001586914,762600
2024-08-16,106.84933564332133,107.49127124137134,106.05854963144218,106.70048522949219,851300
2024-08-19,106.84933238423592,107.61220936387286,106.67257296682509,107.5656967163086,627700
2024-08-20,107.37032708711006,107.69594401332031,106.71908613677287,106.81211853027344,455300
2024-08-21,107.12843506552353,107.8168832813027,106.16088257684973,107.7424545288086,623800
2024-08-22,107.81688605521333,110.51486807024784,107.3982367330169,110.11482238769531,1353300
2024-08-23,110.57068766394883,113.69662441453916,110.09621322022079,112.7569808959961,819100
2024-08-26,113.98501824768792,114.66416816803407,112.36623197861458,113.17562866210938,1278500
2024-08-27,112.53370437618256,112.61743850253683,111.06376836166949,112.16156768798828,536600
2024-08-28,111.87316120447457,112.45927167674071,110.53347201310427,110.81257629394531,705400
2024-08-29,110.8125868108474,111.01726235650045,108.77514382192338,109.6124496459961,1083500
2024-08-30,110.50556393371474,111.28705166789025,109.19379083773275,111.24053192138672,1037000
2024-09-03,110.51487685234711,110.7846757850819,109.45429186044753,110.1799545288086,812400
2024-09-04,110.46835068747154,111.97550105587067,108.68210313094308,109.3984603881836,732300
2024-09-05,110.31949686480111,111.28704936917173,109.02632743538187,109.20308685302734,726100
2024-09-06,109.6310535045822,109.6310535045822,107.42615644439418,108.18903350830078,770500
2024-09-09,108.37509214156897,110.68233394127607,107.90992305354003,110.01248931884766,907900
2024-09-10,110.86839417109736,112.01271320360216,110.04039379634119,111.41729736328125,899600
2024-09-11,110.17064946385794,112.31043019261212,108.75653850338821,112.18018341064453,1334000
2024-09-12,112.31042914024377,113.9385209975003,110.92422720348216,113.41753387451172,829100
2024-09-13,114.3850720793793,116.87837859169535,114.19900728956098,115.75267028808594,1966000
2024-09-16,116.17132607626793,116.8783779520414,114.74790276007252,116.02246856689453,923300
2024-09-17,116.22714043732525,116.79464725260577,114.6176523829573,115.37123107910156,904100
2024-09-18,115.37124924065628,116.78536026824526,114.4316056136476,115.23169708251953,1434700
2024-09-19,116.6830041018812,116.75743285421252,113.5105548363606,113.70592498779297,1429200
2024-09-20,112.89652970708792,113.4361275214529,111.42659377054187,112.80349731445312,1960600
2024-09-23,113.44543726015625,113.93851534823956,113.01748255921758,113.66871643066406,691000
2024-09-24,113.28727086507907,116.49694166944094,112.8034981609977,115.74337005615234,1077100
2024-09-25,116.05968450802533,116.85047051795556,115.1107427156924,115.60382080078125,1271200
2024-09-26,116.7667508217678,116.7667508217678,112.76629367626906,113.11981964111328,1116100
2024-09-27,114.43159603319386,115.14795330804175,112.4685819073927,112.58952331542969,1115100
2024-09-30,111.78074851936317,113.2102147959609,110.1067657253901,111.67729949951172,2064000
2024-10-01,111.96883521516422,112.59893575578113,109.59892849035172,110.13497924804688,1708200
2024-10-02,108.95942295846207,109.7493894333596,107.97195768984949,109.31678771972656,1713700
2024-10-03,108.63967194637414,109.32619659597277,107.31365471220532,108.50801086425781,1024800
2024-10-04,108.16944309571332,108.4045531771181,106.2133326714182,108.05659484863281,1079900
2024-10-07,107.48293425643696,107.59578968751707,105.67729040910025,106.7964096069336,1004700
2024-10-08,107.02210998535156,107.21019517706966,105.87477166089678,107.02210998535156,917100
2024-10-09,107.370076191716,107.59578704833984,106.34499962409772,107.59578704833984,745800
2024-10-10,107.29484311668188,108.2823084188696,107.13496996870586,108.24468994140625,1525600
2024-10-11,108.90299867246684,110.98137104742185,108.90299867246684,110.59578704833984,1251400
2024-10-14,110.28543887486448,112.90926836440339,109.91866770508932,112.85284423828125,1163100
2024-10-15,113.48293677463128,115.32619902338126,113.35127569793418,113.98136901855469,1127700
2024-10-16,114.80896654120288,115.76821259878412,114.43278894362538,115.36382293701172,750000
2024-10-17,114.89360003807995,115.36382023027147,113.93435400300515,114.02839660644531,1266400
2024-10-18,114.9688413562669,114.9688413562669,113.7556723533491,114.53623962402344,1760100
2024-10-21,114.27290969759777,114.45158848629276,112.18513095871218,112.40142822265625,1805700
2024-10-22,113.46412888177858,113.46412888177858,108.89358823822813,110.9437484741211,2144000
2024-10-23,111.01899103285403,113.98137252465304,110.65221985434576,112.75880432128906,1934200
2024-10-24,112.41083531823902,113.39830056830343,109.37321696707163,109.42023468017578,1499900
2024-10-25,109.27916722844674,109.93747978704614,106.25095528885545,106.28856658935547,1215400
2024-10-28,107.11616683718346,107.70864172743843,105.92180346834756,106.0064468383789,1188000
2024-10-29,106.00643874696623,106.3355914386505,104.74624493095857,105.00016784667969,1389100
2024-10-30,105.1224272799278,107.96256131986166,104.85910511463399,106.65534973144531,1527600
2024-10-31,105.89358603000615,106.7211781616912,104.73684837320563,104.9061279296875,1428400
2024-11-01,105.86536953905487,106.21333505032396,103.95627678328776,104.25721740722656,1114000
2024-11-04,104.81207408904959,106.31678438834633,104.49232781419282,106.2603530883789,1123800
2024-11-05,105.3293236565657,107.36067834250933,105.28229876707987,107.05973052978516,792100
2024-11-06,107.68042276051389,109.58010915789563,104.1067464713914,106.30738067626953,1228700
2024-11-07,106.22274102440832,107.19140066991538,105.5174107196646,106.94688415527344,731800
2024-11-08,106.83402194464036,107.72744457895377,106.42963230858048,107.24781799316406,876500
2024-11-11,107.21020968639873,107.85911588312935,104.33246424870835,104.72744750976562,1770100
2024-11-12,104.18198283118882,104.84029539385993,101.74624572178031,101.8779067993164,1034500
2024-11-13,102.99703052765942,103.95628376368161,102.15063989880454,102.53621673583984,866700
2024-11-14,102.3575305428194,102.91239411442677,101.54875839308832,101.82147979736328,1012800
2024-11-15,100.42962661239449,101.12555046776677,98.65219491117941,99.29169464111328,1257800
2024-11-18,98.6710052681575,99.02837721295626,97.5048611785294,98.95314025878906,1744500
2024-11-19,98.5581505765084,98.96254021001374,97.86221955838919,98.26660919189453,1003300
2024-11-20,97.79639517446789,98.38887721838609,96.76191216959865,98.09733581542969,1135200
2024-11-21,98.1443564633169,99.9217881682637,97.94686484887731,99.5832290649414,1186100
2024-11-22,99.68667761222925,101.86849894844067,99.47977958616764,101.84969329833984,1308500
2024-11-25,102.80894432137661,105.65847758760584,102.80894432137661,105.366943359375,2326200
2024-11-26,105.1600459345009,105.50801146779234,104.276029656674,105.0942153930664,1134800
2024-11-27,104.28542735724814,105.72429991052852,103.78699513160099,103.93746185302734,814700
2024-11-29,103.78700381533253,104.86851171759722,103.44844469505851,103.66474914550781,715300
2024-12-02,103.44844817276343,103.74938882590274,102.5550326267224,103.16631317138672,1118900
2024-12-03,102.55502434594437,103.11928712814543,101.40768595630759,101.58636474609375,999800
2024-12-04,101.40769091051395,101.77446209561253,97.31677657095918,98.68041229248047,1996300
2024-12-05,98.34185542228475,99.34812639481399,97.2227290152228,99.150634765625,1186100
2024-12-06,99.15063143739555,99.68668217719782,97.344987595429,97.66473388671875,1115800
2024-12-09,98.71803077163318,100.80580962530448,98.08793742029734,100.39201354980469,1507600
2024-12-10,100.69295545652538,100.69295545652538,97.93746473963381,98.2760238647461,972200
2024-12-11,98.4923180912312,98.76503947065072,96.90297165087398,97.23212432861328,977900
2024-12-12,96.87476903565583,97.85282792701805,96.45156654444637,96.55501556396484,932300
2024-12-13,96.18823660015751,96.69607524355764,95.35124527353238,96.54560852050781,1235400
2024-12-16,96.03777351737504,97.7775867732171,95.30422399910974,95.33244323730469,1286100
2024-12-17,94.98447894313905,96.98761438141848,94.42021614679182,96.2164535522461,1473200
2024-12-18,95.8496912940093,96.87477514065876,92.069123749236,92.09733581542969,2237400
2024-12-19,93.11300384988581,93.72429153068313,91.42020829921488,91.49544525146484,1876700
2024-12-20,92.6804050499553,94.74937107692402,92.19137201995046,93.26347351074219,4019500
2024-12-23,92.57695852328291,93.2634760213984,91.35438309034994,93.01896667480469,1415700
2024-12-24,92.49231125968797,93.55501349626769,91.98447258623223,93.51739501953125,425800
2024-12-26,92.89669558754868,94.29794968440241,92.72741603943955,93.70547485351562,641700
2024-12-27,93.05656468513246,94.4013945992552,92.01267537959012,92.49230194091797,1305500
2024-12-30,92.16315997966119,92.37005801741,90.69607523924735,91.9750747680664,1065500
2024-12-31,92.6233203747806,93.3001675360427,91.94646594036263,92.99510955810547,1326100
2025-01-02,93.30017500039763,93.4336374218504,91.83208109126068,92.94744873046875,1134800
2025-01-03,93.04277368751586,95.02565424757812,92.96650737216974,94.52993774414062,1095400
2025-01-06,94.59666286198923,95.64529917444447,93.0713657458845,93.16670227050781,1434000
2025-01-07,93.80542807303699,94.82546646586778,92.67099020014007,92.8139877319336,1849500
2025-01-08,92.47078589736299,93.03323357820125,91.75580559403286,92.84257507324219,1880700
2025-01-10,91.51748395590259,92.05133361823539,90.15425447688321,90.55464172363281,1780600
2025-01-13,90.66904079900317,93.23343928017337,89.94452535104817,93.10950469970703,1655800
2025-01-14,93.09997545088572,93.89121482116356,92.92837988090194,93.24296569824219,967700
2025-01-15,95.86456412137618,96.06475774893796,93.23344163928729,93.83402252197266,920800
2025-01-16,93.9960783673308,95.67390089556551,93.50988971107836,95.41650390625,1020300
2025-01-17,95.76923205265669,97.9427711146136,95.32117654418808,97.0371322631836,1085200
2025-01-21,97.50424700734787,98.65774770170813,97.40891775395102,98.0094985961914,1164700
2025-01-22,97.38032051996777,97.38032051996777,95.86455846759989,95.93128967285156,646200
2025-01-23,96.16009147705014,96.37934804091731,94.48226891522354,95.75969696044922,1284000
2025-01-24,95.5023129156415,97.40892726231179,95.44511681265148,96.88460540771484,859400
2025-01-27,97.50425407335015,99.56340100709366,96.88460297163161,97.34219360351562,2659200
2025-01-28,96.82740039357755,96.93226475484614,91.57467631543184,92.70911407470703,2388600
2025-01-29,93.21437042038079,94.05328535331486,90.9931630520894,91.31729125976562,1585700
2025-01-30,92.94743932123939,93.81495224601905,90.58323458754651,91.37448120117188,1560600
2025-01-31,91.00268606757079,93.46221989259696,90.68809300952331,92.80443572998047,4073200
2025-02-03,91.74626609260474,92.28965080618373,89.95405150309898,90.16378021240234,1217300
2025-02-04,90.08752749473203,90.53558302798758,89.42021538551514,90.05892944335938,983200
2025-02-05,91.02175884330228,92.78537540228409,90.00172060743617,92.4898452758789,1057000
2025-02-06,93.27156433362411,93.3096974908774,91.55561589616319,92.10853576660156,899800
2025-02-07,92.18479243715676,92.34686016960416,90.66903765939044,91.4793472290039,848200
2025-02-10,91.42215081422455,91.860671200105,90.31631110562144,91.05036163330078,1334100
2025-02-11,90.26864941303495,91.06942386628519,90.26864941303495,90.52603912353516,1265000
2025-02-12,89.1914037331798,90.8692261487424,88.89588088018358,90.78343200683594,1253000
2025-02-13,91.0408282487291,91.37448427982622,90.47838054961622,91.34588623046875,860900
2025-02-14,91.75581217500167,93.17623777634391,90.38304756673969,90.42118072509766,684400
2025-02-18,90.12566325844543,91.51749089299761,90.12566325844543,91.3077621459961,1335900
2025-02-19,90.66903692790152,91.43168550088836,90.37351406061812,90.85969543457031,1127900
2025-02-20,90.85970474200853,91.6032831766053,90.50698574122403,91.05989837646484,1285400
2025-02-21,91.04082799806586,91.57467764635142,90.39257887950941,91.10755920410156,1101300
2025-02-24,91.64141199215051,93.03323953226379,90.56417755119361,92.64238739013672,1025700
2025-02-25,93.09997416333835,96.8274011137199,92.94744153739292,96.21728515625,1743500
2025-02-26,96.28402230173316,96.29355740973196,94.32973973189088,94.45367431640625,883100
2025-02-27,94.52040130171076,97.03713148734481,94.4441349874416,96.22682189941406,986500
2025-02-28,96.48420837585877,97.76164364088737,95.54043640625454,97.48518371582031,1910200
2025-03-03,97.74257870139829,98.65775267179227,96.16009265045335,96.76067352294922,1177100
2025-03-04,96.86553524723607,97.27545759215418,95.01611714135116,95.7978286743164,1216600
2025-03-05,94.93985269789992,97.58051749627725,94.6634000331622,97.41845703125,994700
2025-03-06,96.75113687078216,96.75113687078216,93.9579467385091,95.14005279541016,1083200
2025-03-07,95.34978257602585,98.35270169907427,95.33071963228834,97.70445251464844,1016900
2025-03-10,98.06670287116576,100.23070676317046,96.94180021513465,97.39938354492188,1411900
2025-03-11,97.71398139048661,97.93324523184425,94.1867478983364,94.63479614257812,1174600
2025-03-12,94.62525988826685,95.09237830662283,93.1952993122274,93.91980743408203,1060500
2025-03-13,94.00561952545334,95.60717584340777,91.98460573015288,92.13713836669922,1042200
2025-03-14,93.3478316757442,94.71106115164248,92.0799314574505,94.52993774414062,816400
2025-03-17,94.5680575708637,96.4937419076399,94.53945952272986,94.87311553955078,1044200
2025-03-18,94.69199416284334,94.93984876739226,93.07136776019632,93.79588317871094,1066100
2025-03-19,93.82448833537075,94.11048339078528,92.21340419112757,93.12857818603516,1488200
2025-03-20,93.06184480315937,93.63382762747604,92.14667082962148,92.45172882080078,1087000
2025-03-21,92.0227337100312,92.55658336158422,90.9550344069252,91.77487182617188,2205900
2025-03-24,92.31825512368749,93.68148455359729,91.89880494974626,92.99510955810547,856300
2025-03-25,92.7377156093013,92.89024823984553,90.62137263601497,91.49842071533203,1029100
2025-03-26,91.95600392279547,93.10950466522144,91.04082996037049,91.64141082763672,886500
2025-03-27,91.93693757464698,92.98557391317176,90.95503244112406,91.24102020263672,902700
2025-03-28,92.051335792597,92.051335792597,90.42118144390504,91.13616180419922,887400
2025-03-31,91.28116053529034,91.67748494024774,88.11053579568474,89.42518615722656,2126700
2025-04-01,90.16950552587573,90.42083769103841,87.06654632804978,88.11053466796875,1610500
2025-04-02,87.82053111920014,89.77317670037871,87.08587187454975,89.25118255615234,1305400
2025-04-03,87.73353673650315,88.41986032943309,83.1322607068048,83.3739242553711,1790700
2025-04-04,81.68227630986605,81.96260690054321,78.49231464007809,78.56964874267578,2673700
2025-04-07,76.385013270817,79.9519697050134,73.94904787977148,75.21536254882812,3551800
2025-04-08,77.89299498743142,78.6083170100613,73.17571790579872,74.37437438964844,3033600
2025-04-09,72.49906520564673,78.72432063130054,69.18344099524238,78.12499237060547,4108800
2025-04-10,76.79101322459317,77.52566511824213,70.99108793270514,72.08340454101562,2974800
2025-04-11,71.86107182378638,74.37437871847328,71.0007501502157,74.35504150390625,2667400
2025-04-14,75.4183561862304,77.68999941848512,74.9930333602861,77.0423355102539,2157700
2025-04-15,76.80067976122119,77.77700265111781,76.25935572325248,76.481689453125,1286700
2025-04-16,76.3560167079435,77.07134615886278,73.88138420202296,74.54837799072266,1554500
2025-04-17,75.03170414139416,76.18201766246123,74.71270647484353,75.2443618774414,1628000
2025-04-21,73.92004922916283,74.22937828391795,71.97707218602068,73.20472717285156,1663700
2025-04-22,74.30671596574719,75.28303146288381,73.01139541634784,73.71705627441406,1449900
2025-04-23,75.58270075299576,77.38067830949912,73.8910557576287,74.40338134765625,1462300
2025-04-24,74.64504113655592,75.1670353079638,73.95871751534922,74.68370819091797,1115000
2025-04-25,74.432371518146,74.97369549646425,72.59572710958415,73.34971618652344,1220400
2025-04-28,73.59137822868476,74.64503509353703,73.05972286796734,74.41304016113281,1680400
2025-04-29,72.5667285124569,72.98239010207745,69.24143579549254,70.15009307861328,3466400
2025-04-30,69.25110726607204,70.50776069363347,68.21678755261259,70.23709869384766,2479200
2025-05-01,70.56575536515206,71.79340293267518,69.55076552291911,70.97174835205078,1671600
2025-05-02,72.54740132342855,73.00172260659478,71.42607890118083,71.98674011230469,1389100
2025-05-05,71.53241335880615,72.03507031579288,70.73008857410926,71.08775329589844,1809200
2025-05-06,70.56576475219711,70.9814264012164,69.12545189279935,69.1834487915039,1686600
2025-05-07,69.21244433974536,70.1501001627642,68.97078077195646,69.4927749633789,1831200
2025-05-08,69.94709809053106,72.22840257911005,69.4444337794957,71.23274993896484,1791100
2025-05-09,71.37774106182633,72.13173751669304,71.0297523422543,71.6000747680664,1349700
2025-05-12,73.7073837488662,74.19071085541614,70.62375444908193,71.75474548339844,2398900
2025-05-13,72.13173699231727,72.9437229570593,69.33810702435768,69.98576354980469,2025600
2025-05-14,69.52176855050773,69.84076620768138,67.81079385518895,68.6227798461914,2692100
2025-05-15,68.60345226039522,69.21244177364932,67.8591243692092,69.17377471923828,1848900
2025-05-16,69.35743538709097,70.44975192355825,68.9031067557771,70.4207534790039,1599500
2025-05-19,69.5990979490581,71.9094007493127,69.2124348187884,71.58074188232422,1899300
2025-05-20,70.74942463260604,71.31007847450957,69.70543630632538,69.77310180664062,1481000
2025-05-21,69.2607744705232,69.41543530656016,66.24481073044734,66.28347778320312,1871000
2025-05-22,66.30281396836013,66.72814421439875,65.23949572825052,66.32215118408203,1624100
2025-05-23,65.5391625625929,66.19648776226151,65.12350093081737,65.56816101074219,1310400
2025-05-27,66.85381178975891,68.21679045378505,65.77115636958531,68.0137939453125,2219800
2025-05-28,68.11045180629338,68.20711574811607,66.74747326412573,67.34679412841797,1314500
2025-05-29,67.9074607447574,69.55077001207361,67.9074607447574,68.87411499023438,1587300
2025-05-30,68.29412448813741,68.6421206094135,67.4048043448704,67.8494644165039,2295700
2025-06-02,67.66579217287682,67.66579217287682,66.02248302724423,67.27912902832031,1535600
2025-06-03,67.27913290240181,68.1491231840034,66.14814922381298,67.95579528808594,1626100
2025-06-04,68.23611908536145,68.98044697823143,67.76246057398109,68.21678924560547,1723400
2025-06-05,67.97512495321638,68.77744973168895,67.00847072613709,67.23080444335938,1417600
2025-06-06,68.07179091599578,68.93211261356477,67.76246184917308,68.1781234741211,1144600
2025-06-09,68.61311666320081,70.13076342464805,68.24578335629906,69.35743713378906,1275700
2025-06-10,69.81176367309196,71.8900715640425,69.39610209490185,70.88475036621094,1764600
2025-06-11,71.19408019358418,71.96739909479587,70.38208686607808,70.74942016601562,1563400
2025-06-12,70.73008896508172,70.84609012886752,69.86976728155024,70.6237564086914,985000
2025-06-13,69.69576809930345,70.58508821569167,69.11577703970184,69.70543670654297,1127700
2025-06-16,70.40142483064004,70.72042247610027,69.51210476601096,70.21775817871094,1789300
2025-06-17,69.68610012442967,70.18876445563588,68.52611799470021,68.8451156616211,1370600
2025-06-18,69.08677880369753,69.63777141824765,68.46812068823726,68.51644897460938,1657600
2025-06-20,68.97077509086458,69.79242967867017,68.73878014989285,68.9901123046875,3295000
2025-06-23,69.25110994729167,70.61409598110966,68.83544832438831,70.4884262084961,1749800
2025-06-24,70.58509178737631,73.27239686198713,70.58509178737631,72.85673522949219,2917500
2025-06-25,71.85141021648614,72.49906677635819,70.80742188490984,71.22308349609375,2026200
2025-06-26,71.65807086477551,72.32506460111856,71.01041434179703,71.73540496826172,1864100
2025-06-27,71.56141172620865,72.25740395432845,70.60442610003717,70.92342376708984,2406200
2025-06-30,71.139975017486,71.6813781609625,69.87015220842382,71.49434661865234,1593800
2025-07-01,71.14982068392088,74.95931163737758,70.92342119514336,73.32526397705078,1795300
2025-07-02,73.44339056991934,75.234932552638,73.38433113964196,75.07743072509766,1734700
2025-07-03,75.18571248665529,75.98305235791406,74.80181116386797,75.71726989746094,904400
2025-07-07,75.39242825547846,75.86492623668155,73.36464100428746,73.86666870117188,2172600
2025-07-08,73.65995250952005,76.30788629617149,73.640261025845,75.81570434570312,1864800
2025-07-09,76.20945507912238,77.15444356832985,75.02822134513826,75.86492919921875,1304100
2025-07-10,76.00273790417427,78.51286892212126,75.8452435811031,78.05021667480469,1422700
2025-07-11,76.78038527337975,78.7491131009023,76.53429429493943,78.30615234375,1310700
2025-07-14,78.49317258128626,79.10348088191448,76.88866218315277,77.38084411621094,2185200
2025-07-15,77.81396814603504,78.41443071694574,75.99288894993836,76.11101531982422,1345100
2025-07-16,76.48507129396033,77.96161712982908,75.80586531632905,76.92803955078125,1297600
2025-07-17,76.9378897760993,78.34552301196138,76.83944737322422,77.6564712524414,1602400
2025-07-18,77.5974071601585,78.06005938953221,76.57366781454654,76.94772338867188,1471600
2025-07-21,77.65646614816032,78.12896411656071,76.75085317800169,77.04615783691406,1204000
2025-07-22,77.47928554382486,80.38316370015679,76.68195314816909,79.42832946777344,2554000
2025-07-23,79.75315834084105,82.05657372782576,79.27082214193885,81.64314270019531,3143900
2025-07-24,81.18049035318465,81.73173172253502,80.72768386977536,80.76705932617188,1409500
2025-07-25,80.67846208448306,81.1903355038113,77.76474592325418,80.90486907958984,1805300
2025-07-28,80.46190211568111,80.46190211568111,77.88287353515625,77.88287353515625,1233100
2025-07-29,78.0108366579145,78.33567853727374,77.43006557975735,78.23724365234375,1169800
2025-07-30,78.56208016924757,78.89676779927923,76.25867225649648,76.8099136352539,1290800
2025-07-31,76.33742219938911,76.95756874260105,75.03806217306378,75.23493194580078,2659000
2025-08-01,75.52040015841361,75.83539630829863,73.54182660220741,74.82150268554688,1745300
2025-08-04,74.93962075825488,76.31773171576754,74.47697603525253,75.91414642333984,1303100
2025-08-05,76.46539112087737,77.30209896743344,75.80586908383559,76.91819763183594,1013400
2025-08-06,77.1741332154355,77.28241384798432,72.48855883000707,72.69527435302734,2984800
2025-08-07,73.47292358576502,74.41791206315835,72.36059504166782,73.39417266845703,2092900
2025-08-08,73.38433210308183,74.25056963562479,72.81339923590325,73.04964447021484,914900
2025-08-11,73.1382394354286,73.67963506445938,70.51982790450377,70.73638916015625,1928500
2025-08-12,71.31716407524243,72.57715622032451,70.43124254196553,72.53778076171875,1967400
2025-08-13,72.57715466590652,74.09306848420704,71.95700059377384,73.80760955810547,1498400
2025-08-14,72.6854259312803,73.70916527666319,71.86840961139725,73.34495544433594,1143800
2025-08-15,73.83713836047208,75.10696869472456,73.38433186695657,74.9002456665039,1892700
2025-08-18,75.03806649650365,76.93788920226875,74.8116594857209,76.00273895263672,1596100
2025-08-19,76.64257255003703,78.10927263323963,76.29804669292238,77.04615783691406,1290700
2025-08-20,77.17412952160711,77.99115334260593,76.03226381850995,76.24882507324219,949200
2025-08-21,75.56961565358993,76.32758008586728,75.31368643888662,76.19961547851562,716300
2025-08-22,76.58351725228573,80.14690989541822,76.37679421676292,79.6645736694336,1139400
2025-08-25,79.41848097124432,79.73347712367456,78.40458734030011,79.16254425048828,940000
2025-08-26,78.95583087361551,80.1075348831418,78.51287010382876,79.5661392211914,1814300
2025-08-27,79.8319142471337,81.21987101112278,79.61535297813391,80.44222259521484,905100
2025-08-28,80.43237259190563,80.7670602199294,79.37910352946992,80.55049896240234,793500
2025-08-29,80.59971393525467,81.3970538061375,80.29456352756776,81.15096282958984,890800
2025-09-02,80.11738031614497,80.60956228516422,79.18223757904875,79.64488983154297,1226400
2025-09-03,79.19207678898937,80.45206895372125,79.00505274532134,80.28472137451172,1026700
2025-09-04,80.73752615418618,81.7120518511935,80.03862866579053,81.59392547607422,696600
2025-09-05,82.46015926832105,84.2123332905397,82.19438432405273,83.37561798095703,1008000
2025-09-08,82.47000900122805,84.44858260689367,81.87939214419227,84.22217559814453,1499800
2025-09-09,84.03515169918441,84.03515169918441,82.16485872367777,82.41094970703125,1269700
2025-09-10,82.33219760214256,83.31656152135527,82.11563633829965,82.68656921386719,1326900
2025-09-11,82.86375191525805,84.45842410827485,82.86375191525805,83.41499328613281,1314100
2025-09-12,83.58234011326269,84.45842335996956,82.90312663723815,83.59217834472656,1560000
2025-09-15,84.4288872904658,84.85216406231451,83.29687482840338,84.23201751708984,1284200
2025-09-16,84.6749775184165,85.2262263972076,83.5331193246857,84.4092025756836,1068400
2025-09-17,84.73405085672519,86.62402784361622,83.80874633789062,83.80874633789062,1144100
2025-09-18,85.01951142557425,86.47636576928085,84.29107674362052,86.0826187133789,1408000
2025-09-19,86.6929324479766,86.86027251641903,84.8029554735541,84.84233093261719,3862800
2025-09-22,84.63560898279583,84.9702890942845,83.5528027159788,84.54701232910156,1171800
2025-09-23,85.38372330669583,86.17121743740911,84.99982198325077,85.6101303100586,985600
2025-09-24,85.15732063311658,85.38372011792353,84.50763687302637,84.54701232910156,909900
2025-09-25,84.17296021368284,84.43873516546509,82.78500349298487,82.84407043457031,1074300
2025-09-26,83.32640402087588,83.81858596132984,81.31830080261166,82.53890991210938,1333400
2025-09-29,83.02124755984997,83.20827910371877,81.77110871372311,83.0999984741211,1451400
2025-09-30,82.94999694824219,83.41999816894531,81.77999877929688,83.33999633789062,1300700
2025-10-01,82.11000061035156,83.62999725341797,81.47000122070312,83.45999908447266,1307000
2025-10-02,83.0999984741211,83.97000122070312,82.5199966430664,83.69999694824219,1119800
2025-10-03,84.33000183105469,85.37000274658203,83.58000183105469,83.80000305175781,1999500
2025-10-06,84.11000061035156,84.30000305175781,79.76000213623047,79.98999786376953,2214100
2025-10-07,80.0999984741211,80.5,77.87999725341797,78.08999633789062,3016300
2025-10-08,77.5,78.75,75.16000366210938,75.22000122070312,3464500
2025-10-09,75.22000122070312,76.2300033569336,74.0199966430664,74.43000030517578,2504400
2025-10-10,74.44999694824219,74.5,72.9000015258789,73.91999816894531,2721200
2025-10-13,73.87999725341797,74.29000091552734,72.83000183105469,73.87000274658203,1560300
2025-10-14,73.62000274658203,75.36000061035156,73.37999725341797,75.06999969482422,1314300
2025-10-15,75.62000274658203,78.54000091552734,75.5,76.20999908447266,1588000
2025-10-16,76.66000366210938,77.30000305175781,75.11000061035156,75.2300033569336,1933000
2025-10-17,75.12000274658203,75.98999786376953,74.2699966430664,74.98999786376953,1229800
2025-10-20,75.2699966430664,77.36000061035156,75.23999786376953,76.7300033569336,1653200
2025-10-21,76.80999755859375,77.19999694824219,75.83999633789062,76.79000091552734,1329000
2025-10-22,77.08999633789062,78.29000091552734,76.69000244140625,77.7699966430664,1195700
2025-10-23,77.7300033569336,78.29000091552734,76.87999725341797,76.91000366210938,1191800
2025-10-24,77.69000244140625,78.51000213623047,77.2699966430664,77.41000366210938,1314800
2025-10-27,77.93000030517578,78.0,76.91999816894531,77.87000274658203,1404000
2025-10-28,69.77999877929688,69.77999877929688,62.560001373291016,62.939998626708984,12272900
2025-10-29,62.20000076293945,63.61000061035156,57.619998931884766,58.7599983215332,7089100
2025-10-30,55.34000015258789,58.060001373291016,55.02000045776367,56.369998931884766,7501200
2025-10-31,56.0,58.70000076293945,55.29999923706055,58.220001220703125,4149900
2025-11-03,56.84000015258789,58.099998474121094,55.369998931884766,55.689998626708984,3765500
2025-11-04,55.040000915527344,55.709999084472656,53.939998626708984,53.9900016784668,3128500
2025-11-05,54.290000915527344,54.849998474121094,53.08000183105469,54.470001220703125,3494200
2025-11-06,54.43000030517578,54.970001220703125,52.939998626708984,53.16999816894531,2332400
2025-11-07,53.18000030517578,55.650001525878906,52.95000076293945,55.61000061035156,2936800
2025-11-10,55.869998931884766,56.349998474121094,54.220001220703125,54.2599983215332,2682700
2025-11-11,54.720001220703125,55.11000061035156,53.77000045776367,54.849998474121094,2059800
2025-11-12,54.400001525878906,54.90999984741211,53.70000076293945,53.779998779296875,2429400
2025-11-13,53.220001220703125,53.66999816894531,52.15999984741211,52.2400016784668,2308900
2025-11-14,52.0,52.72999954223633,51.630001068115234,52.290000915527344,1753300
2025-11-17,52.34000015258789,52.540000915527344,50.5099983215332,50.84000015258789,2921200
2025-11-18,50.599998474121094,51.119998931884766,50.220001220703125,50.79999923706055,3171700
2025-11-19,50.79999923706055,51.0,49.29999923706055,49.5099983215332,2687800
2025-11-20,49.81999969482422,50.459999084472656,48.65999984741211,48.86000061035156,2482400
2025-11-21,49.060001373291016,51.75,48.9900016784668,50.88999938964844,2792500
2025-11-24,51.0,51.58000183105469,50.599998474121094,51.220001220703125,2913800
2025-11-25,51.599998474121094,52.880001068115234,51.54999923706055,52.650001525878906,1924100
2025-11-26,52.290000915527344,54.16999816894531,52.27000045776367,53.56999969482422,2264100
2025-11-28,53.529998779296875,54.45000076293945,53.400001525878906,53.66999816894531,1046500
2025-12-01,52.86000061035156,53.599998474121094,52.38999938964844,53.099998474121094,2822500
2025-12-02,53.310001373291016,54.16999816894531,52.959999084472656,53.83000183105469,2103300
2025-12-03,52.130001068115234,52.56999969482422,47.56999969482422,48.41999816894531,7331300
2025-12-04,48.0099983215332,48.02000045776367,46.099998474121094,46.59000015258789,4963400
2025-12-05,46.099998474121094,47.4900016784668,45.470001220703125,45.47999954223633,5032900
2025-12-08,45.900001525878906,45.91999816894531,44.099998474121094,44.970001220703125,5998000
2025-12-09,44.900001525878906,45.90999984741211,44.84000015258789,45.290000915527344,3142800
2025-12-10,45.5,46.61000061035156,45.209999084472656,46.470001220703125,2990700
2025-12-11,46.619998931884766,47.189998626708984,45.439998626708984,45.56999969482422,2037400
2025-12-12,45.90999984741211,46.72999954223633,45.720001220703125,46.63999938964844,2610500
2025-12-15,47.400001525878906,47.79999923706055,46.81999969482422,47.40999984741211,2516600
2025-12-16,46.9900016784668,47.779998779296875,45.72999954223633,46.970001220703125,3208300
2025-12-17,46.970001220703125,47.880001068115234,46.79999923706055,47.560001373291016,2339400
2025-12-18,47.720001220703125,49.16999816894531,47.540000915527344,48.95000076293945,2964600
2025-12-19,48.79999923706055,49.13999938964844,47.470001220703125,47.939998626708984,7476100
2025-12-22,48.099998474121094,48.63999938964844,47.709999084472656,48.619998931884766,2351300
2025-12-23,48.41999816894531,48.47999954223633,47.849998474121094,48.06999969482422,1860900
2025-12-24,47.90999984741211,48.84000015258789,47.63999938964844,48.7599983215332,853000
2025-12-26,48.66999816894531,48.689998626708984,48.0099983215332,48.599998474121094,1484500
2025-12-29,48.9900016784668,50.08000183105469,48.86000061035156,49.16999816894531,2237000
2025-12-30,49.18000030517578,49.599998474121094,48.91999816894531,49.470001220703125,2007100
2025-12-31,48.75,49.27000045776367,48.58000183105469,48.939998626708984,1595184