src/action_amd.csv

Date,Close,High,Low,Open,Volume
2021-04-12,78.58000183105469,82.18000030517578,78.02999877929688,82.05999755859375,62098800
2021-04-13,80.19000244140625,80.72000122070312,78.9800033569336,79.66999816894531,37767300
2021-04-14,78.55000305175781,80.12999725341797,77.94000244140625,79.87999725341797,34263800
2021-04-15,83.01000213623047,83.94999694824219,79.97000122070312,80.31999969482422,68942800
2021-04-16,82.1500015258789,83.58999633789062,81.52999877929688,83.30000305175781,47280600
2021-04-19,81.11000061035156,83.18000030517578,80.38999938964844,82.12999725341797,39115500
2021-04-20,79.2699966430664,81.11000061035156,78.51000213623047,80.81999969482422,34977800
2021-04-21,81.61000061035156,81.66000366210938,78.86000061035156,78.98999786376953,35069000
2021-04-22,79.05999755859375,81.79000091552734,78.58999633789062,81.61000061035156,38846100
2021-04-23,82.76000213623047,83.30000305175781,79.95999908447266,80.20999908447266,49194000
2021-04-26,85.41000366210938,85.9000015258789,82.69999694824219,83.3499984741211,57594500
2021-04-27,85.20999908447266,87.1500015258789,85.12999725341797,85.66999816894531,61909900
2021-04-28,84.0199966430664,89.19999694824219,83.91999816894531,88.8499984741211,108920300
2021-04-29,83.91000366210938,85.2699966430664,82.62999725341797,84.69999694824219,51294500
2021-04-30,81.62000274658203,84.0999984741211,81.41999816894531,82.97000122070312,46601900
2021-05-03,78.55000305175781,82.0,78.45999908447266,81.97000122070312,66323300
2021-05-04,78.61000061035156,78.66999816894531,77.04000091552734,77.94999694824219,59194300
2021-05-05,77.83000183105469,79.30000305175781,77.36000061035156,79.05000305175781,42310200
2021-05-06,77.88999938964844,78.05999755859375,76.47000122070312,77.62999725341797,38661300
2021-05-07,78.80999755859375,79.56999969482422,78.22000122070312,78.75,36954200
2021-05-10,75.98999786376953,78.30000305175781,75.91999816894531,78.19999694824219,45134500
2021-05-11,76.83000183105469,76.93000030517578,72.75,73.56999969482422,51008200
2021-05-12,74.63999938964844,76.12999725341797,74.16000366210938,75.08999633789062,42531400
2021-05-13,73.08999633789062,75.69999694824219,72.5,75.20999908447266,48646800
2021-05-14,74.58999633789062,75.02999877929688,72.72000122070312,74.0199966430664,38355800
2021-05-17,74.6500015258789,75.5199966430664,73.41000366210938,74.22000122070312,40779200
2021-05-18,74.44000244140625,75.7699966430664,74.23999786376953,74.73999786376953,31982500
2021-05-19,76.2300033569336,76.97000122070312,72.76000213623047,73.16000366210938,73966200
2021-05-20,78.05999755859375,78.2699966430664,76.25,76.80999755859375,49135000
2021-05-21,77.16999816894531,78.80999755859375,77.04000091552734,78.55000305175781,40201100
2021-05-24,77.44000244140625,78.01000213623047,76.80000305175781,77.26000213623047,33194300
2021-05-25,77.86000061035156,78.7699966430664,76.83999633789062,77.33000183105469,47353100
2021-05-26,78.33999633789062,78.58999633789062,77.58999633789062,77.83000183105469,30354000
2021-05-27,78.41999816894531,78.43000030517578,77.47000122070312,78.11000061035156,35883200
2021-05-28,80.08000183105469,81.08999633789062,78.66000366210938,78.66000366210938,40952700
2021-06-01,80.80999755859375,82.91000366210938,80.66000366210938,81.01000213623047,43433000
2021-06-02,81.97000122070312,82.5999984741211,80.66000366210938,81.0,35203200
2021-06-03,80.27999877929688,81.88999938964844,80.26000213623047,81.12999725341797,29812000
2021-06-04,81.58000183105469,82.19000244140625,80.80999755859375,80.91999816894531,26387800
2021-06-07,81.3499984741211,81.68000030517578,80.37999725341797,81.4000015258789,29006800
2021-06-08,80.88999938964844,82.6500015258789,80.44999694824219,81.87000274658203,26956600
2021-06-09,79.95999908447266,81.68000030517578,79.80000305175781,81.08999633789062,28454600
2021-06-10,81.55999755859375,81.70999908447266,79.69999694824219,80.0199966430664,28606400
2021-06-11,81.30999755859375,82.33000183105469,80.69999694824219,81.61000061035156,24310900
2021-06-14,81.55000305175781,81.55000305175781,80.19999694824219,81.51000213623047,27830200
2021-06-15,80.47000122070312,81.68000030517578,80.22000122070312,81.58999633789062,26194300
2021-06-16,80.11000061035156,81.44999694824219,78.95999908447266,80.75,29598300
2021-06-17,84.55999755859375,85.37000274658203,80.56999969482422,80.7699966430664,77822800
2021-06-18,84.6500015258789,85.7699966430664,83.4800033569336,84.27999877929688,58736800
2021-06-21,82.58999633789062,84.19000244140625,82.20999908447266,83.48999786376953,44417100
2021-06-22,83.58000183105469,84.04000091552734,82.4800033569336,82.9000015258789,32107700
2021-06-23,83.81999969482422,84.48999786376953,83.16000366210938,83.83000183105469,25992400
2021-06-24,86.0999984741211,87.13999938964844,84.37000274658203,84.38999938964844,42217700
2021-06-25,85.62000274658203,86.36000061035156,85.0999984741211,86.33999633789062,27804500
2021-06-28,87.08000183105469,88.0,86.1500015258789,86.37999725341797,30262000
2021-06-29,89.5199966430664,90.30000305175781,86.66000366210938,87.41000366210938,46181000
2021-06-30,93.93000030517578,94.33999633789062,90.5999984741211,90.81999969482422,70721500
2021-07-01,93.30999755859375,94.18000030517578,91.69999694824219,94.04000091552734,58059000
2021-07-02,94.69999694824219,95.2699966430664,92.20999908447266,93.27999877929688,51316700
2021-07-06,94.47000122070312,95.41000366210938,93.31999969482422,94.87999725341797,44930100
2021-07-07,90.54000091552734,95.44000244140625,90.30999755859375,95.0199966430664,51498500
2021-07-08,89.73999786376953,90.33999633789062,87.44999694824219,87.86000061035156,45673500
2021-07-09,90.9000015258789,91.26000213623047,88.52999877929688,90.04000091552734,35278400
2021-07-12,90.80999755859375,91.9000015258789,89.6500015258789,91.22000122070312,28526600
2021-07-13,90.26000213623047,91.41000366210938,89.83000183105469,90.4800033569336,30367600
2021-07-14,89.05000305175781,91.4000015258789,88.94000244140625,90.76000213623047,28108500
2021-07-15,86.93000030517578,89.77999877929688,86.18000030517578,89.77999877929688,38944700
2021-07-16,85.88999938964844,88.02999877929688,85.68000030517578,87.31999969482422,35860700
2021-07-19,86.58000183105469,87.2300033569336,84.23999786376953,84.98999786376953,39244800
2021-07-20,87.11000061035156,87.7699966430664,85.16999816894531,87.08999633789062,28089000
2021-07-21,89.41000366210938,89.48999786376953,86.9000015258789,87.25,29469900
2021-07-22,91.20999908447266,91.36000061035156,89.08000183105469,89.4000015258789,33730100
2021-07-23,92.1500015258789,92.37000274658203,90.19000244140625,91.3499984741211,31708900
2021-07-26,91.81999969482422,92.75,91.12000274658203,92.01000213623047,27668500
2021-07-27,91.02999877929688,94.0999984741211,89.0999984741211,92.94000244140625,69427000
2021-07-28,97.93000030517578,98.70999908447266,89.6500015258789,93.44000244140625,140561000
2021-07-29,102.94999694824219,105.73999786376953,96.58000183105469,96.58000183105469,164091800
2021-07-30,106.19000244140625,106.97000122070312,101.37999725341797,101.5999984741211,125632000
2021-08-02,108.62999725341797,110.33000183105469,103.83000183105469,105.93000030517578,115581900
2021-08-03,112.55999755859375,114.8499984741211,107.66000366210938,108.1500015258789,157723100
2021-08-04,118.7699966430664,122.48999786376953,114.16000366210938,114.36000061035156,225368700
2021-08-05,112.3499984741211,117.68000030517578,111.58999633789062,116.62999725341797,137860900
2021-08-06,110.11000061035156,116.26000213623047,109.69999694824219,110.55000305175781,143899000
2021-08-09,107.58000183105469,112.33000183105469,107.05999755859375,111.30999755859375,115749900
2021-08-10,106.4800033569336,109.16999816894531,104.36000061035156,107.9000015258789,113012300
2021-08-11,107.68000030517578,109.79000091552734,105.62000274658203,107.5999984741211,91788300
2021-08-12,106.5,108.44000244140625,105.86000061035156,107.38999938964844,60578700
2021-08-13,110.55000305175781,111.70999908447266,106.56999969482422,107.16999816894531,100135700
2021-08-16,107.4800033569336,111.58000183105469,105.87000274658203,110.19999694824219,73325400
2021-08-17,107.55999755859375,108.69999694824219,105.3499984741211,106.63999938964844,74053900
2021-08-18,103.44000244140625,108.06999969482422,103.2699966430664,107.3499984741211,79387900
2021-08-19,103.69999694824219,106.18000030517578,101.9800033569336,103.31999969482422,71117500
2021-08-20,104.6500015258789,105.9800033569336,103.98999786376953,104.31999969482422,55227600
2021-08-23,108.7699966430664,109.0199966430664,104.86000061035156,105.30000305175781,68835300
2021-08-24,107.6500015258789,109.61000061035156,107.27999877929688,109.44999694824219,51239300
2021-08-25,108.30000305175781,109.91000366210938,107.44999694824219,108.12999725341797,45485500
2021-08-26,107.2699966430664,109.2300033569336,106.83999633789062,108.56999969482422,51442500
2021-08-27,111.4000015258789,111.77999877929688,107.80000305175781,108.01000213623047,61030000
2021-08-30,111.31999969482422,114.48999786376953,111.26000213623047,112.61000061035156,56130500
2021-08-31,110.72000122070312,111.26000213623047,109.02999877929688,111.26000213623047,49339000
2021-09-01,109.98999786376953,111.8499984741211,109.8499984741211,111.30000305175781,38579600
2021-09-02,109.19999694824219,110.87999725341797,108.7699966430664,110.31999969482422,40090500
2021-09-03,109.91999816894531,111.16999816894531,108.5,108.8499984741211,42605800
2021-09-07,109.1500015258789,110.58000183105469,108.66000366210938,109.95999908447266,28815200
2021-09-08,106.16999816894531,109.30000305175781,105.5199966430664,108.87999725341797,43067900
2021-09-09,106.1500015258789,107.30000305175781,105.83999633789062,106.55999755859375,31857900
2021-09-10,105.19999694824219,106.98999786376953,104.9800033569336,106.98999786376953,32602300
2021-09-13,104.80000305175781,105.27999877929688,102.62999725341797,105.26000213623047,37767800
2021-09-14,105.7300033569336,106.81999969482422,104.41999816894531,105.5199966430664,40629500
2021-09-15,105.5999984741211,106.31999969482422,104.02999877929688,106.0,37998900
2021-09-16,106.22000122070312,106.75,103.76000213623047,104.91999816894531,38150300
2021-09-17,103.87999725341797,105.9800033569336,103.70999908447266,105.55999755859375,44528300
2021-09-20,101.55000305175781,102.51000213623047,99.51000213623047,101.58000183105469,45228400
2021-09-21,102.81999969482422,103.43000030517578,101.18000030517578,102.1500015258789,35481500
2021-09-22,104.37999725341797,104.55999755859375,102.20999908447266,102.81999969482422,34126300
2021-09-23,106.1500015258789,106.86000061035156,103.88999938964844,104.88999938964844,32816700
2021-09-24,105.80000305175781,106.05000305175781,104.68000030517578,105.19000244140625,26482600
2021-09-27,108.16000366210938,108.44000244140625,103.44000244140625,105.06999969482422,51944300
2021-09-28,101.5199966430664,107.6500015258789,101.41999816894531,106.83999633789062,74469000
2021-09-29,100.3499984741211,102.66000366210938,99.80999755859375,102.30000305175781,52224700
2021-09-30,102.9000015258789,104.44000244140625,101.98999786376953,102.08000183105469,57636700
2021-10-01,102.44999694824219,103.0,100.63999938964844,102.5999984741211,41491600
2021-10-04,100.33999633789062,101.8499984741211,99.81999969482422,101.73999786376953,41967100
2021-10-05,101.80999755859375,102.87000274658203,100.61000061035156,100.91999816894531,31455200
2021-10-06,103.63999938964844,103.72000122070312,100.3499984741211,100.44999694824219,39071700
2021-10-07,106.44999694824219,107.94999694824219,104.45999908447266,104.5999984741211,41543100
2021-10-08,105.05999755859375,107.27999877929688,104.88999938964844,106.55000305175781,30623000
2021-10-11,104.68000030517578,107.19999694824219,104.0199966430664,104.62000274658203,31284400
2021-10-12,105.04000091552734,106.04000091552734,104.33999633789062,105.16999816894531,34039900
2021-10-13,109.16000366210938,109.87999725341797,106.25,106.27999877929688,55631900
2021-10-14,111.98999786376953,112.22000122070312,109.62999725341797,110.5,46900200
2021-10-15,112.12000274658203,112.83999633789062,111.11000061035156,112.51000213623047,34203000
2021-10-18,116.43000030517578,116.87999725341797,111.37000274658203,111.9000015258789,47537800
2021-10-19,116.33000183105469,117.16999816894531,114.47000122070312,116.16000366210938,39593900
2021-10-20,116.38999938964844,118.30000305175781,115.41999816894531,116.29000091552734,34244800
2021-10-21,119.33000183105469,119.68000030517578,116.26000213623047,116.5,34794900
2021-10-22,119.81999969482422,121.55999755859375,118.37000274658203,120.83000183105469,38992700
2021-10-25,122.36000061035156,123.45999908447266,118.5999984741211,120.5199966430664,47834100
2021-10-26,122.93000030517578,127.19999694824219,122.58000183105469,122.98999786376953,59458900
2021-10-27,122.27999877929688,128.0800018310547,121.05000305175781,121.62999725341797,98245300
2021-10-28,121.16000366210938,123.5,120.26000213623047,122.86000061035156,58002500
2021-10-29,120.2300033569336,122.56999969482422,119.87999725341797,120.94999694824219,43320100
2021-11-01,125.2300033569336,125.66999816894531,118.12999725341797,119.44999694824219,54559800
2021-11-02,127.62999725341797,128.4600067138672,124.19999694824219,124.9800033569336,53491900
2021-11-03,130.52999877929688,130.60000610351562,126.79000091552734,127.75,59537800
2021-11-04,137.5,139.0,130.77000427246094,132.00999450683594,84825200
2021-11-05,136.33999633789062,141.22000122070312,134.4199981689453,139.19000244140625,64920600
2021-11-08,150.16000366210938,153.60000610351562,137.6999969482422,137.6999969482422,141493800
2021-11-09,148.9199981689453,155.64999389648438,143.88999938964844,154.00999450683594,98442600
2021-11-10,139.8699951171875,146.3000030517578,138.52000427246094,143.92999267578125,82989200
2021-11-11,146.00999450683594,146.47000122070312,140.83999633789062,142.9600067138672,67934800
2021-11-12,147.88999938964844,148.58999633789062,144.25,146.02999877929688,52162100
2021-11-15,146.49000549316406,148.97999572753906,142.86000061035156,148.0,52271300
2021-11-16,152.4499969482422,153.0800018310547,145.33999633789062,145.92999267578125,53100800
2021-11-17,151.33999633789062,154.66000366210938,149.69000244140625,151.97999572753906,54527500
2021-11-18,155.02000427246094,158.88999938964844,152.55999755859375,157.07000732421875,60612700
2021-11-19,155.41000366210938,156.9199981689453,153.4499969482422,155.75999450683594,41668900
2021-11-22,152.52000427246094,161.8800048828125,152.38999938964844,157.13999938964844,58674100
2021-11-23,149.9199981689453,152.66000366210938,145.3000030517578,150.41000366210938,62852700
2021-11-24,157.8000030517578,157.92999267578125,147.19000244140625,149.4600067138672,60677100
2021-11-26,154.80999755859375,158.10000610351562,152.80999755859375,155.8000030517578,36245100
2021-11-29,161.91000366210938,162.50999450683594,156.10000610351562,157.5,57438900
2021-11-30,158.3699951171875,164.4600067138672,155.67999267578125,163.27999877929688,75182500
2021-12-01,149.11000061035156,160.8800048828125,148.9199981689453,160.3699951171875,64039100
2021-12-02,150.67999267578125,152.52999877929688,146.47000122070312,147.67999267578125,56161200
2021-12-03,144.00999450683594,152.3800048828125,140.72000122070312,151.64999389648438,65910000
2021-12-06,139.05999755859375,141.30999755859375,134.1999969482422,141.13999938964844,66776500
2021-12-07,144.85000610351562,145.75999450683594,141.0,143.89999389648438,53359400
2021-12-08,145.24000549316406,147.0399932861328,142.6999969482422,144.9600067138672,40977500
2021-12-09,138.10000610351562,146.69000244140625,137.8000030517578,145.16000366210938,53019900
2021-12-10,138.5500030517578,141.3699951171875,135.82000732421875,141.2899932861328,42224300
2021-12-13,133.8000030517578,139.39999389648438,133.4199981689453,138.25,42174000
2021-12-14,135.60000610351562,137.24000549316406,130.60000610351562,131.6699981689453,50754600
2021-12-15,146.5,146.69000244140625,133.80999755859375,135.11000061035156,72425800
2021-12-16,138.63999938964844,147.92999267578125,137.02000427246094,147.0,63369600
2021-12-17,137.75,142.0399932861328,136.11000061035156,136.3000030517578,55642100
2021-12-20,135.8000030517578,138.25999450683594,133.52000427246094,135.97000122070312,38195400
2021-12-21,144.25,144.5,135.14999389648438,138.19000244140625,57785200
2021-12-22,143.8800048828125,144.5,140.27000427246094,142.64999389648438,46923700
2021-12-23,146.13999938964844,149.02000427246094,143.85000610351562,143.88999938964844,48653800
2021-12-27,154.36000061035156,154.88999938964844,147.25,147.50999450683594,53296400
2021-12-28,153.14999389648438,156.72999572753906,151.3800048828125,155.8800048828125,58699100
2021-12-29,148.25999450683594,154.33999633789062,147.2899932861328,152.82000732421875,51300200
2021-12-30,145.14999389648438,148.85000610351562,144.85000610351562,147.44000244140625,44358000
2021-12-31,143.89999389648438,148.61000061035156,143.5500030517578,146.16000366210938,49448100
2022-01-03,150.24000549316406,151.64999389648438,145.02000427246094,145.13999938964844,59396600
2022-01-04,144.4199981689453,152.4199981689453,140.6999969482422,151.00999450683594,80200500
2022-01-05,136.14999389648438,143.75999450683594,135.2899932861328,142.82000732421875,65403200
2022-01-06,136.22999572753906,138.0,131.77000427246094,136.19000244140625,64802900
2022-01-07,132.0,137.44000244140625,131.1300048828125,136.27999877929688,58441100
2022-01-10,132.0,132.4199981689453,125.02999877929688,129.0800018310547,84671300
2022-01-11,137.30999755859375,138.99000549316406,131.58999633789062,133.4499969482422,77153900
2022-01-12,137.47000122070312,140.57000732421875,135.77000427246094,138.58999633789062,69669600
2022-01-13,132.74000549316406,141.25,131.80999755859375,139.44000244140625,76618100
2022-01-14,136.8800048828125,137.0,131.42999267578125,131.67999267578125,71078400
2022-01-18,131.92999267578125,136.38999938964844,131.58999633789062,134.5,56527400
2022-01-19,128.27000427246094,134.57000732421875,128.02000427246094,133.5500030517578,69831800
2022-01-20,121.88999938964844,128.50999450683594,121.41000366210938,126.04000091552734,91157300
2022-01-21,118.80999755859375,125.0199966430664,118.38999938964844,120.13999938964844,95685300
2022-01-24,116.52999877929688,116.7699966430664,107.5,115.4000015258789,116210100
2022-01-25,111.12999725341797,114.81999969482422,109.86000061035156,114.0999984741211,85102900
2022-01-26,110.70999908447266,117.16000366210938,108.62999725341797,114.55000305175781,94752600
2022-01-27,102.5999984741211,112.75,101.94000244140625,111.95999908447266,125954100
2022-01-28,105.23999786376953,105.4000015258789,99.3499984741211,101.55000305175781,98749500
2022-01-31,114.25,114.30999755859375,106.9000015258789,107.93000030517578,97206000
2022-02-01,116.77999877929688,117.26000213623047,112.7300033569336,116.75,122467900
2022-02-02,122.76000213623047,130.05999755859375,120.63999938964844,129.88999938964844,180065000
2022-02-03,120.08000183105469,125.37000274658203,118.81999969482422,120.31999969482422,103599500
2022-02-04,123.5999984741211,124.95999908447266,118.58000183105469,120.33999633789062,86212000
2022-02-07,123.66999816894531,127.62999725341797,122.79000091552734,123.55999755859375,81672500
2022-02-08,128.22999572753906,128.7100067138672,122.05000305175781,122.37999725341797,84902800
2022-02-09,132.85000610351562,132.9600067138672,127.6500015258789,129.60000610351562,92948900
2022-02-10,125.7699966430664,131.75999450683594,124.61000061035156,128.83999633789062,108939900
2022-02-11,113.18000030517578,127.16999816894531,111.80999755859375,126.13999938964844,164723200
2022-02-14,114.2699966430664,118.37000274658203,113.45999908447266,115.51000213623047,135146400
2022-02-15,121.47000122070312,121.87999725341797,114.36000061035156,117.19000244140625,143975900
2022-02-16,117.69000244140625,119.54000091552734,114.22000122070312,119.05000305175781,119109600
2022-02-17,112.37000274658203,116.9800033569336,112.26000213623047,116.26000213623047,98179600
2022-02-18,113.83000183105469,115.63999938964844,109.88999938964844,113.9000015258789,114321200
2022-02-22,115.6500015258789,119.19999694824219,113.61000061035156,115.2699966430664,141648500
2022-02-23,109.76000213623047,118.6500015258789,109.04000091552734,117.4000015258789,120299400
2022-02-24,116.61000061035156,116.95999908447266,104.26000213623047,104.55999755859375,142956600
2022-02-25,121.05999755859375,121.2300033569336,116.04000091552734,117.16000366210938,127821000
2022-02-28,123.33999633789062,124.61000061035156,119.19999694824219,120.30999755859375,124666100
2022-03-01,113.83000183105469,122.43000030517578,112.80000305175781,122.33000183105469,126552200
2022-03-02,118.27999877929688,119.4800033569336,113.30999755859375,115.47000122070312,118354500
2022-03-03,111.9800033569336,118.26000213623047,111.05000305175781,118.12999725341797,123916700
2022-03-04,108.41000366210938,113.0,106.80999755859375,112.0,100609400
2022-03-07,102.94999694824219,109.52999877929688,102.81999969482422,108.52999877929688,92600000
2022-03-08,105.52999877929688,109.9000015258789,100.08000183105469,102.80999755859375,135348300
2022-03-09,111.05000305175781,111.70999908447266,106.8499984741211,108.41000366210938,102310300
2022-03-10,106.45999908447266,109.06999969482422,103.06999969482422,108.88999938964844,102557400
2022-03-11,104.29000091552734,108.19000244140625,104.08000183105469,108.12999725341797,87584400
2022-03-14,102.25,105.23999786376953,101.04000091552734,102.98999786376953,89731700
2022-03-15,109.33000183105469,109.69000244140625,101.79000091552734,102.66000366210938,112425500
2022-03-16,115.37000274658203,115.41999816894531,109.88999938964844,111.5999984741211,113689800
2022-03-17,111.69000244140625,114.2699966430664,109.70999908447266,112.13999938964844,103201700
2022-03-18,113.45999908447266,114.93000030517578,110.55000305175781,111.27999877929688,105834800
2022-03-21,115.91999816894531,117.56999969482422,112.54000091552734,113.7300033569336,101905900
2022-03-22,114.77999877929688,117.94999694824219,113.80999755859375,115.43000030517578,101672600
2022-03-23,113.91999816894531,117.55000305175781,112.20999908447266,114.29000091552734,90579200
2022-03-24,120.52999877929688,120.55000305175781,113.70999908447266,114.95999908447266,121961300
2022-03-25,119.66999816894531,121.4000015258789,117.25,119.91999816894531,95852400
2022-03-28,120.23999786376953,120.41000366210938,116.70999908447266,117.69999694824219,92966100
2022-03-29,123.2300033569336,123.70999908447266,119.58999633789062,122.27999877929688,94143000
2022-03-30,119.22000122070312,125.66999816894531,118.58999633789062,123.04000091552734,99476900
2022-03-31,109.33999633789062,116.37999725341797,109.0199966430664,116.30999755859375,147004800
2022-04-01,108.19000244140625,111.41999816894531,106.0999984741211,110.4800033569336,111867100
2022-04-04,110.52999877929688,110.94000244140625,107.02999877929688,109.97000122070312,90123900
2022-04-05,106.81999969482422,110.4800033569336,106.05000305175781,109.69000244140625,79532000
2022-04-06,103.66999816894531,105.73999786376953,101.70999908447266,104.44999694824219,105256600
2022-04-07,103.72000122070312,105.23999786376953,100.91000366210938,103.91999816894531,91895500
2022-04-08,101.0,102.98999786376953,100.41999816894531,102.51000213623047,92746700
2022-04-11,97.37000274658203,98.66999816894531,95.94000244140625,98.5999984741211,95527700
2022-04-12,95.0999984741211,99.58999633789062,94.5999984741211,98.77999877929688,89246400
2022-04-13,97.73999786376953,98.33000183105469,94.70999908447266,95.30000305175781,77728400
2022-04-14,93.05999755859375,98.38999938964844,92.91999816894531,98.37000274658203,73354400
2022-04-18,93.88999938964844,95.16000366210938,91.63999938964844,92.02999877929688,80605800
2022-04-19,96.93000030517578,97.06999969482422,92.83999633789062,93.38999938964844,77069500
2022-04-20,94.0199966430664,97.91000366210938,93.19999694824219,97.83999633789062,62489000
2022-04-21,89.8499984741211,96.2300033569336,89.23999786376953,95.16000366210938,76680600
2022-04-22,88.13999938964844,91.45999908447266,87.94000244140625,90.02999877929688,75017700
2022-04-25,90.69000244140625,91.37000274658203,88.61000061035156,89.86000061035156,93481000
2022-04-26,85.16000366210938,90.12000274658203,85.08000183105469,89.73999786376953,89127400
2022-04-27,84.91000366210938,87.9000015258789,84.0199966430664,84.25,83125100
2022-04-28,89.63999938964844,90.58000183105469,84.77999877929688,86.66999816894531,91495400
2022-04-29,85.5199966430664,91.79000091552734,85.37999725341797,88.05000305175781,82647700
2022-05-02,89.83999633789062,90.37000274658203,85.31999969482422,85.66000366210938,98304100
2022-05-03,91.12999725341797,92.20999908447266,89.01000213623047,89.8499984741211,126381800
2022-05-04,99.41999816894531,99.69000244140625,91.69999694824219,98.18000030517578,225394100
2022-05-05,93.87000274658203,97.83999633789062,92.16999816894531,97.6500015258789,153129800
2022-05-06,95.33999633789062,98.18000030517578,92.6500015258789,94.33999633789062,144286600
2022-05-09,86.36000061035156,93.73999786376953,85.37999725341797,92.87000274658203,144523700
2022-05-10,88.7300033569336,90.7699966430664,85.41000366210938,89.18000030517578,137235500
2022-05-11,87.91999816894531,93.45999908447266,86.52999877929688,87.83999633789062,136137900
2022-05-12,87.05999755859375,88.55000305175781,83.2699966430664,86.5999984741211,129214200
2022-05-13,95.12000274658203,96.56999969482422,88.22000122070312,88.30000305175781,138068100
2022-05-16,94.23999786376953,98.16999816894531,93.08000183105469,93.86000061035156,131065700
2022-05-17,102.47000122070312,103.19999694824219,97.54000091552734,97.87999725341797,164227200
2022-05-18,96.27999877929688,104.22000122070312,95.70999908447266,100.0,142603200
2022-05-19,96.66999816894531,100.69000244140625,95.08999633789062,96.69000244140625,141506200
2022-05-20,93.5,98.63999938964844,88.26000213623047,98.38999938964844,164126800
2022-05-23,95.06999969482422,95.19000244140625,90.91999816894531,91.66000366210938,128773000
2022-05-24,91.16000366210938,93.41999816894531,89.62000274658203,92.54000091552734,123341400
2022-05-25,92.6500015258789,93.88999938964844,89.5199966430664,90.43000030517578,111771100
2022-05-26,98.75,100.33000183105469,90.73999786376953,91.33999633789062,128792700
2022-05-27,102.26000213623047,102.4000015258789,99.37999725341797,100.13999938964844,104348400
2022-05-31,101.86000061035156,104.55000305175781,100.04000091552734,102.43000030517578,125102900
2022-06-01,101.22000122070312,103.56999969482422,99.55000305175781,102.12999725341797,99351400
2022-06-02,108.58999633789062,109.5,100.77999877929688,100.77999877929688,120953800
2022-06-03,106.30000305175781,109.38999938964844,104.6500015258789,105.80000305175781,110844700
2022-06-06,105.6500015258789,109.56999969482422,104.2300033569336,108.2699966430664,96726900
2022-06-07,105.27999877929688,106.23999786376953,102.61000061035156,104.23999786376953,79022900
2022-06-08,101.9000015258789,105.8499984741211,100.41000366210938,104.56999969482422,97641900
2022-06-09,98.80000305175781,103.94000244140625,98.73999786376953,101.56999969482422,95299000
2022-06-10,94.81999969482422,99.93000030517578,94.25,98.81999969482422,102135400
2022-06-13,86.98999786376953,92.02999877929688,86.63999938964844,91.26000213623047,98148800
2022-06-14,86.98999786376953,88.30000305175781,85.81999969482422,87.41000366210938,84066600
2022-06-15,89.30000305175781,90.86000061035156,86.19000244140625,87.9000015258789,95774800
2022-06-16,82.05000305175781,86.7300033569336,80.63999938964844,86.62999725341797,102433300
2022-06-17,81.56999969482422,82.94000244140625,79.43000030517578,82.19000244140625,105212300
2022-06-21,83.79000091552734,85.80999755859375,82.5999984741211,84.16999816894531,87780600
2022-06-22,83.75,86.37999725341797,83.30000305175781,84.4000015258789,86634700
2022-06-23,82.43000030517578,84.41000366210938,80.2300033569336,84.31999969482422,100614600
2022-06-24,87.08000183105469,87.52999877929688,83.08000183105469,83.55999755859375,88553900
2022-06-27,86.16000366210938,88.22000122070312,85.25,87.36000061035156,74663500
2022-06-28,80.77999877929688,86.7300033569336,80.43000030517578,85.70999908447266,95618600
2022-06-29,77.98999786376953,79.75,76.51000213623047,79.55000305175781,104140900
2022-06-30,76.47000122070312,78.91000366210938,75.4800033569336,77.7300033569336,105368600
2022-07-01,73.66999816894531,75.44999694824219,72.69000244140625,75.19000244140625,87734200
2022-07-05,75.19999694824219,75.20999908447266,71.5999984741211,71.9800033569336,95589000
2022-07-06,75.3499984741211,76.27999877929688,73.55000305175781,75.16999816894531,85458900
2022-07-07,79.30000305175781,79.98999786376953,76.9000015258789,77.19000244140625,83640900
2022-07-08,79.3499984741211,80.47000122070312,77.4000015258789,78.30999755859375,83405900
2022-07-11,76.94999694824219,78.29000091552734,75.83999633789062,77.8499984741211,76150300
2022-07-12,76.36000061035156,77.44000244140625,74.43000030517578,76.9800033569336,77873200
2022-07-13,77.5199966430664,79.11000061035156,74.4800033569336,74.94000244140625,79355000
2022-07-14,78.5999984741211,79.25,76.0,78.2300033569336,83493600
2022-07-15,81.11000061035156,81.19999694824219,77.9000015258789,79.36000061035156,76050600
2022-07-18,81.43000030517578,84.47000122070312,80.94000244140625,82.20999908447266,90464300
2022-07-19,85.87999725341797,86.41000366210938,82.19000244140625,82.76000213623047,85047500
2022-07-20,89.43000030517578,89.91999816894531,85.08000183105469,85.38999938964844,88348600
2022-07-21,91.08999633789062,91.58000183105469,88.22000122070312,89.5999984741211,90449300
2022-07-22,88.0999984741211,90.69000244140625,87.04000091552734,90.19999694824219,76989700
2022-07-25,87.54000091552734,87.5999984741211,85.12000274658203,86.56999969482422,70083000
2022-07-26,85.25,87.75,84.70999908447266,87.0,69180400
2022-07-27,89.81999969482422,90.62000274658203,86.29000091552734,86.94000244140625,78301600
2022-07-28,91.66999816894531,92.22000122070312,88.58999633789062,90.41999816894531,79009200
2022-07-29,94.47000122070312,94.80999755859375,90.55999755859375,90.69999694824219,76630700
2022-08-01,96.77999877929688,98.38999938964844,93.95999908447266,95.58999633789062,96477500
2022-08-02,99.29000091552734,100.91999816894531,95.36000061035156,95.70999908447266,116734100
2022-08-03,98.08999633789062,98.7699966430664,93.62000274658203,94.83000183105469,131142000
2022-08-04,103.91000366210938,104.58999633789062,97.26000213623047,97.5,125855800
2022-08-05,102.30999755859375,103.86000061035156,100.9800033569336,101.05000305175781,93859900
2022-08-08,100.06999969482422,101.80000305175781,97.98999786376953,100.05999755859375,92606800
2022-08-09,95.54000091552734,98.05000305175781,93.66999816894531,97.94999694824219,89473700
2022-08-10,99.05000305175781,99.3499984741211,95.61000061035156,98.44999694824219,83416100
2022-08-11,98.12000274658203,102.37000274658203,98.0,99.93000030517578,77516900
2022-08-12,100.83000183105469,101.4000015258789,98.4800033569336,99.19999694824219,72316300
2022-08-15,101.01000213623047,101.8499984741211,99.80000305175781,100.51000213623047,61327100
2022-08-16,100.19999694824219,101.44999694824219,98.31999969482422,100.83999633789062,60220700
2022-08-17,98.2699966430664,99.63999938964844,96.7300033569336,99.26000213623047,63735600
2022-08-18,100.44000244140625,101.06999969482422,96.7300033569336,97.73999786376953,76059500
2022-08-19,95.94999694824219,99.25,94.58999633789062,98.66999816894531,67221700
2022-08-22,92.83999633789062,95.0199966430664,92.36000061035156,94.4000015258789,61837300
2022-08-23,92.48999786376953,94.44000244140625,92.11000061035156,92.38999938964844,52927000
2022-08-24,92.7300033569336,93.37999725341797,90.9000015258789,92.20999908447266,56520400
2022-08-25,97.18000030517578,97.56999969482422,93.13999938964844,93.13999938964844,61016200
2022-08-26,91.18000030517578,97.5999984741211,91.12000274658203,96.29000091552734,65552500
2022-08-29,88.48999786376953,91.19000244140625,88.26000213623047,90.05000305175781,61142500
2022-08-30,86.94000244140625,90.1500015258789,85.33999633789062,90.05999755859375,69087100
2022-08-31,84.87000274658203,86.72000122070312,83.72000122070312,86.27999877929688,64991700
2022-09-01,82.33000183105469,82.76000213623047,78.5199966430664,82.3499984741211,94854700
2022-09-02,80.23999786376953,83.6500015258789,79.80999755859375,83.31999969482422,84924400
2022-09-06,78.72000122070312,80.88999938964844,78.37000274658203,80.41000366210938,68727300
2022-09-07,79.61000061035156,80.25,77.73999786376953,79.23999786376953,67891200
2022-09-08,82.77999877929688,83.44999694824219,79.23999786376953,80.02999877929688,89089300
2022-09-09,85.44999694824219,85.68000030517578,83.83999633789062,84.02999877929688,68907700
2022-09-12,84.63999938964844,85.3499984741211,83.45999908447266,84.88999938964844,71922500
2022-09-13,77.02999877929688,81.47000122070312,76.80000305175781,80.95999908447266,80921200
2022-09-14,77.44999694824219,78.08000183105469,75.87000274658203,77.0999984741211,71483000
2022-09-15,76.66000366210938,77.97000122070312,74.91000366210938,76.63999938964844,81818000
2022-09-16,76.51000213623047,76.81999969482422,74.68000030517578,75.62000274658203,75300200
2022-09-19,76.7699966430664,77.33999633789062,75.3499984741211,75.38999938964844,64966900
2022-09-20,75.25,76.58000183105469,74.7300033569336,76.08000183105469,51129100
2022-09-21,74.4800033569336,78.41000366210938,74.44999694824219,75.44000244140625,82069700
2022-09-22,69.5,74.29000091552734,69.16999816894531,73.88999938964844,101436900
2022-09-23,67.95999908447266,69.08000183105469,66.81999969482422,68.0,87690000
2022-09-26,66.30000305175781,68.73999786376953,66.25,67.87000274658203,82898700
2022-09-27,67.16999816894531,68.77999877929688,66.0,67.9000015258789,94871800
2022-09-28,68.36000061035156,68.80000305175781,66.55999755859375,67.11000061035156,72389500
2022-09-29,64.13999938964844,67.19999694824219,62.83000183105469,67.1500015258789,102552400
2022-09-30,63.36000061035156,65.91000366210938,63.34000015258789,63.619998931884766,81664100
2022-10-03,66.11000061035156,66.91000366210938,63.38999938964844,64.45999908447266,83841600
2022-10-04,67.9000015258789,69.18000030517578,67.33000183105469,68.2699966430664,77160500
2022-10-05,67.94000244140625,68.69000244140625,64.5199966430664,66.58999633789062,87127400
2022-10-06,67.8499984741211,70.29000091552734,67.66000366210938,67.81999969482422,98325900
2022-10-07,58.439998626708984,64.02999877929688,58.220001220703125,64.01000213623047,163786300
2022-10-10,57.810001373291016,58.790000915527344,56.29999923706055,57.310001373291016,112241800
2022-10-11,57.630001068115234,58.91999816894531,56.04999923706055,57.209999084472656,114054800
2022-10-12,57.849998474121094,58.31999969482422,56.31999969482422,57.45000076293945,89264200
2022-10-13,58.939998626708984,60.13999938964844,54.56999969482422,55.52000045776367,131159800
2022-10-14,55.939998626708984,59.939998626708984,55.84000015258789,59.599998474121094,96959300
2022-10-17,57.959999084472656,58.5099983215332,57.099998474121094,57.349998474121094,76977600
2022-10-18,57.91999816894531,60.4900016784668,56.400001525878906,59.90999984741211,103064500
2022-10-19,57.22999954223633,59.040000915527344,56.56999969482422,57.33000183105469,75704800
2022-10-20,57.77000045776367,60.20000076293945,57.400001525878906,57.470001220703125,79552600
2022-10-21,58.81999969482422,58.90999984741211,55.709999084472656,57.220001220703125,95366400
2022-10-24,58.70000076293945,59.0,56.65999984741211,58.56999969482422,76305400
2022-10-25,61.470001220703125,61.97999954223633,58.689998626708984,58.77000045776367,85501900
2022-10-26,59.72999954223633,61.77000045776367,59.150001525878906,59.689998626708984,79761600
2022-10-27,58.599998474121094,62.720001220703125,58.5099983215332,61.599998474121094,83871400
2022-10-28,62.0099983215332,62.349998474121094,58.91999816894531,59.099998474121094,78198600
2022-10-31,60.060001373291016,61.86000061035156,59.529998779296875,60.75,73274100
2022-11-01,59.65999984741211,61.9900016784668,59.43000030517578,61.4900016784668,83806700
2022-11-02,58.630001068115234,63.93000030517578,58.56999969482422,63.0,142669400
2022-11-03,60.11000061035156,62.279998779296875,58.029998779296875,58.11000061035156,95279900
2022-11-04,62.189998626708984,63.0,60.529998779296875,62.5,84791300
2022-11-07,63.08000183105469,63.529998779296875,61.400001525878906,62.93000030517578,62722500
2022-11-08,63.849998474121094,64.95999908447266,62.369998931884766,64.08999633789062,75938000
2022-11-09,59.91999816894531,63.04999923706055,59.79999923706055,62.279998779296875,62940300
2022-11-10,68.47000122070312,68.80000305175781,63.619998931884766,64.30000305175781,107996300
2022-11-11,72.37000274658203,73.31999969482422,68.29000091552734,69.58000183105469,111709500
2022-11-14,73.52999877929688,75.25,72.66999816894531,75.22000122070312,108892800
2022-11-15,76.37000274658203,79.16000366210938,75.38999938964844,77.26000213623047,108946300
2022-11-16,72.69999694824219,74.83000183105469,71.93000030517578,73.66000366210938,79968000
2022-11-17,73.9000015258789,74.37999725341797,70.16000366210938,70.55999755859375,82320800
2022-11-18,73.56999969482422,75.3499984741211,72.18000030517578,75.06999969482422,73223200
2022-11-21,72.45999908447266,72.9800033569336,71.56999969482422,72.20999908447266,51536300
2022-11-22,75.25,75.33000183105469,72.11000061035156,72.72000122070312,55450200
2022-11-23,76.4000015258789,78.22000122070312,75.30000305175781,75.48999786376953,81623600
2022-11-25,75.13999938964844,76.04000091552734,74.75,75.66999816894531,26018900
2022-11-28,73.19000244140625,75.47000122070312,72.56999969482422,73.80999755859375,45383800
2022-11-29,73.38999938964844,74.48999786376953,72.77999877929688,73.62000274658203,51846400
2022-11-30,77.62999725341797,77.69999694824219,72.80999755859375,73.37999725341797,88468400
2022-12-01,77.4800033569336,79.2300033569336,76.44000244140625,78.30999755859375,59833400
2022-12-02,74.9800033569336,76.27999877929688,73.6500015258789,75.05000305175781,64377200
2022-12-05,73.62000274658203,75.16999816894531,72.81999969482422,74.54000091552734,47022200
2022-12-06,70.2699966430664,73.38999938964844,69.4000015258789,73.08000183105469,64965200
2022-12-07,70.13999938964844,71.37000274658203,69.27999877929688,69.52999877929688,59180100
2022-12-08,70.47000122070312,71.22000122070312,69.0,70.13999938964844,56734100
2022-12-09,68.58999633789062,70.66999816894531,68.5199966430664,69.48999786376953,59058300
2022-12-12,70.66999816894531,70.66999816894531,67.52999877929688,68.54000091552734,60968300
2022-12-13,71.6500015258789,75.20999908447266,70.66000366210938,74.87000274658203,72458000
2022-12-14,68.93000030517578,72.0,68.31999969482422,70.93000030517578,67278000
2022-12-15,66.52999877929688,68.20999908447266,66.12000274658203,67.5999984741211,58557000
2022-12-16,65.41000366210938,67.19000244140625,64.80000305175781,66.25,62438600
2022-12-19,64.58999633789062,65.58999633789062,63.709999084472656,65.12000274658203,46246900
2022-12-20,65.05000305175781,66.05999755859375,63.52000045776367,63.7599983215332,52431300
2022-12-21,67.68000030517578,67.8499984741211,65.20999908447266,65.43000030517578,44167600
2022-12-22,63.86000061035156,66.30999755859375,62.2599983215332,66.08000183105469,73917700
2022-12-23,64.5199966430664,64.66000366210938,62.720001220703125,63.11000061035156,45923000
2022-12-27,63.27000045776367,64.27999877929688,62.970001220703125,63.869998931884766,36086000
2022-12-28,62.56999969482422,63.540000915527344,61.959999084472656,62.540000915527344,39526500
2022-12-29,64.81999969482422,65.18000030517578,63.060001373291016,63.63999938964844,41428500
2022-12-30,64.7699966430664,64.81999969482422,63.13999938964844,63.77000045776367,37127000
2023-01-03,64.0199966430664,66.87999725341797,63.59000015258789,66.0,46851800
2023-01-04,64.66000366210938,65.79000091552734,63.310001373291016,65.0,47477100
2023-01-05,62.33000183105469,64.3499984741211,62.29999923706055,64.1500015258789,46159500
2023-01-06,63.959999084472656,64.30000305175781,60.04999923706055,63.150001525878906,70161300
2023-01-09,67.23999786376953,69.31999969482422,65.66999816894531,66.22000122070312,69741300
2023-01-10,68.05000305175781,68.1500015258789,66.55999755859375,66.66999816894531,41149600
2023-01-11,69.05999755859375,69.12999725341797,67.22000122070312,68.38999938964844,44470100
2023-01-12,70.80000305175781,71.6500015258789,67.18000030517578,70.06999969482422,70066200
2023-01-13,71.0,71.0999984741211,69.2300033569336,69.83999633789062,45757400
2023-01-17,71.58999633789062,72.66000366210938,70.6500015258789,70.87000274658203,42621300
2023-01-18,70.52999877929688,72.77999877929688,70.5,71.87000274658203,39538700
2023-01-19,67.70999908447266,69.25,67.2699966430664,68.97000122070312,47189900
2023-01-20,70.06999969482422,70.12999725341797,67.44999694824219,68.01000213623047,47757600
2023-01-23,76.52999877929688,76.58999633789062,71.54000091552734,72.22000122070312,84293200
2023-01-24,74.69999694824219,75.63999938964844,73.41999816894531,73.75,60822600
2023-01-25,74.91000366210938,75.12000274658203,72.08999633789062,72.9000015258789,49932600
2023-01-26,75.16000366210938,77.08000183105469,74.27999877929688,76.5,49583900
2023-01-27,75.4000015258789,76.73999786376953,73.48999786376953,73.69999694824219,58118600
2023-01-30,72.44999694824219,74.63999938964844,72.4000015258789,74.2300033569336,48105200
2023-01-31,75.1500015258789,75.19999694824219,72.02999877929688,72.26000213623047,71669100
2023-02-01,84.63999938964844,85.4800033569336,77.87999725341797,78.47000122070312,152548200
2023-02-02,88.30999755859375,88.94000244140625,83.19999694824219,84.29000091552734,97762100
2023-02-03,86.08999633789062,88.80000305175781,85.83000183105469,86.66000366210938,66557800
2023-02-06,83.68000030517578,86.27999877929688,83.22000122070312,84.62999725341797,53008900
2023-02-07,85.91000366210938,86.25,82.5199966430664,84.31999969482422,65291900
2023-02-08,84.69000244140625,88.0,84.54000091552734,85.87999725341797,54140400
2023-02-09,83.20999908447266,86.66999816894531,82.76000213623047,85.87999725341797,46525400
2023-02-10,81.4800033569336,82.70999908447266,80.47000122070312,82.29000091552734,49332600
2023-02-13,83.12999725341797,84.1500015258789,80.9000015258789,81.56999969482422,45400000
2023-02-14,85.94999694824219,86.19000244140625,81.7699966430664,82.69999694824219,55979700
2023-02-15,85.18000030517578,85.88999938964844,83.31999969482422,85.0999984741211,46430200
2023-02-16,80.08000183105469,83.3499984741211,80.05000305175781,82.9800033569336,57755200
2023-02-17,78.5,79.6500015258789,77.37000274658203,79.5999984741211,47826600
2023-02-21,76.7699966430664,78.45999908447266,76.44999694824219,77.1500015258789,44045600
2023-02-22,76.61000061035156,78.12999725341797,75.91999816894531,76.93000030517578,50286800
2023-02-23,79.75,81.79000091552734,77.97000122070312,80.62999725341797,76391300
2023-02-24,78.08999633789062,78.80999755859375,76.94000244140625,77.75,46700000
2023-02-27,78.7699966430664,80.12000274658203,78.52999877929688,79.63999938964844,45617300
2023-02-28,78.58000183105469,80.13999938964844,77.41999816894531,77.87000274658203,44220100
2023-03-01,78.29000091552734,80.29000091552734,77.87999725341797,78.55000305175781,44266000
2023-03-02,80.44000244140625,80.91999816894531,76.6500015258789,77.56999969482422,60108600
2023-03-03,81.5199966430664,81.62999725341797,79.33999633789062,80.4000015258789,54536200
2023-03-06,81.16000366210938,83.30000305175781,81.04000091552734,82.02999877929688,54541300
2023-03-07,82.11000061035156,84.8499984741211,80.66999816894531,81.06999969482422,70959000
2023-03-08,85.37000274658203,85.7699966430664,82.27999877929688,82.79000091552734,69529800
2023-03-09,84.02999877929688,87.80999755859375,83.58999633789062,85.29000091552734,79496700
2023-03-10,82.66999816894531,85.44999694824219,81.62999725341797,84.47000122070312,70273600
2023-03-13,82.01000213623047,83.83000183105469,78.5199966430664,81.38999938964844,65269100
2023-03-14,87.44999694824219,88.30000305175781,83.58999633789062,83.66999816894531,66616300
2023-03-15,89.68000030517578,90.41999816894531,86.22000122070312,86.7699966430664,86177400
2023-03-16,96.5999984741211,96.69000244140625,89.0199966430664,89.72000122070312,115839200
2023-03-17,97.83999633789062,98.75,95.94000244140625,96.66000366210938,94080800
2023-03-20,96.80999755859375,96.94000244140625,92.9000015258789,96.30000305175781,92008900
2023-03-21,95.93000030517578,99.45999908447266,93.63999938964844,97.0,85285300
2023-03-22,97.58000183105469,101.69999694824219,95.63999938964844,95.6500015258789,110816300
2023-03-23,100.27999877929688,102.43000030517578,98.66999816894531,100.05000305175781,84088900
2023-03-24,97.94999694824219,99.5199966430664,96.73999786376953,99.18000030517578,64712400
2023-03-27,96.61000061035156,98.93000030517578,95.43000030517578,98.0199966430664,57461400
2023-03-28,94.55999755859375,96.94000244140625,92.87000274658203,96.7699966430664,59150100
2023-03-29,96.08999633789062,96.91000366210938,94.87000274658203,96.06999969482422,55326000
2023-03-30,97.87999725341797,99.52999877929688,97.25,98.0,59678500
2023-03-31,98.01000213623047,98.36000061035156,95.2699966430664,96.33999633789062,55861100
2023-04-03,96.55999755859375,96.79000091552734,94.80999755859375,96.69999694824219,50655300
2023-04-04,95.87000274658203,97.2699966430664,95.20999908447266,97.04000091552734,43195900
2023-04-05,92.55999755859375,94.5,91.36000061035156,94.3499984741211,52979300
2023-04-06,92.47000122070312,92.91000366210938,90.62000274658203,91.47000122070312,47778400
2023-04-10,95.4800033569336,95.80000305175781,91.0199966430664,91.31999969482422,52536300
2023-04-11,94.02999877929688,96.06999969482422,92.69000244140625,96.05999755859375,51935800
2023-04-12,92.33000183105469,95.0,91.73999786376953,94.97000122070312,53383100
2023-04-13,92.08999633789062,93.16000366210938,91.83000183105469,92.79000091552734,40572500
2023-04-14,91.75,92.97000122070312,90.5,91.81999969482422,38734800
2023-04-17,89.87000274658203,90.69000244140625,88.30000305175781,90.2300033569336,47250800
2023-04-18,89.77999877929688,92.16000366210938,89.33000183105469,91.61000061035156,46246300
2023-04-19,89.94000244140625,90.54000091552734,88.22000122070312,88.51000213623047,37344500
2023-04-20,90.11000061035156,91.58000183105469,88.7300033569336,88.83000183105469,47082700
2023-04-21,88.43000030517578,89.80000305175781,88.05999755859375,89.80000305175781,41118300
2023-04-24,87.56999969482422,88.63999938964844,86.33999633789062,88.11000061035156,40423800
2023-04-25,83.80000305175781,87.05999755859375,83.76000213623047,86.9000015258789,52771500
2023-04-26,85.94000244140625,87.3499984741211,85.31999969482422,86.51000213623047,47786600
2023-04-27,87.44000244140625,87.56999969482422,84.08999633789062,86.41000366210938,53087200
2023-04-28,89.37000274658203,89.75,86.44000244140625,87.0199966430664,50652100
2023-05-01,89.69000244140625,91.04000091552734,88.61000061035156,91.02999877929688,59358700
2023-05-02,89.91000366210938,90.45999908447266,88.12000274658203,89.31999969482422,70483500
2023-05-03,81.62000274658203,85.4800033569336,81.0199966430664,83.54000091552734,109482200
2023-05-04,86.61000061035156,91.63999938964844,81.11000061035156,81.56999969482422,122840500
2023-05-05,89.83999633789062,90.43000030517578,84.72000122070312,84.98999786376953,78407400
2023-05-08,95.04000091552734,95.66000366210938,89.16999816894531,89.98999786376953,95503200
2023-05-09,95.05999755859375,96.16000366210938,93.43000030517578,94.88999938964844,68674800
2023-05-10,97.0199966430664,99.94000244140625,96.12000274658203,96.41999816894531,95619500
2023-05-11,97.0999984741211,99.19000244140625,96.13999938964844,98.16000366210938,57061000
2023-05-12,95.26000213623047,97.44999694824219,93.68000030517578,96.83000183105469,53790400
2023-05-15,97.4000015258789,97.43000030517578,93.44999694824219,95.19999694824219,51749200
2023-05-16,101.4800033569336,103.27999877929688,97.30999755859375,97.38999938964844,90622900
2023-05-17,103.75,104.13999938964844,100.05000305175781,101.79000091552734,75240900
2023-05-18,107.93000030517578,108.0999984741211,103.93000030517578,103.9800033569336,74338700
2023-05-19,105.81999969482422,107.29000091552734,104.62000274658203,106.36000061035156,67830600
2023-05-22,108.0,108.79000091552734,103.48999786376953,104.68000030517578,65424200
2023-05-23,108.12000274658203,110.98999786376953,107.19000244140625,107.25,73099100
2023-05-24,108.2699966430664,108.91000366210938,105.63999938964844,105.9800033569336,65910500
2023-05-25,120.3499984741211,120.69000244140625,115.80000305175781,117.30999755859375,108514700
2023-05-26,127.02999877929688,127.43000030517578,120.88999938964844,122.45999908447266,92922800
2023-05-30,125.2699966430664,130.7899932861328,123.51000213623047,130.4199981689453,98902300
2023-05-31,118.20999908447266,123.95999908447266,117.86000061035156,122.41999816894531,87552200
2023-06-01,119.47000122070312,121.27999877929688,116.5999984741211,117.29000091552734,66032900
2023-06-02,117.86000061035156,121.66000366210938,117.68000030517578,120.75,52331100
2023-06-05,117.93000030517578,119.31999969482422,116.41999816894531,116.58999633789062,52602900
2023-06-06,124.2300033569336,124.41999816894531,117.73999786376953,117.91000366210938,75257500
2023-06-07,117.83000183105469,125.33999633789062,117.06999969482422,124.02999877929688,81755200
2023-06-08,121.05000305175781,122.20999908447266,117.05000305175781,118.30000305175781,65246900
2023-06-09,124.91999816894531,127.25,123.55000305175781,123.56999969482422,75051600
2023-06-12,129.19000244140625,130.47999572753906,126.4000015258789,128.52000427246094,85394700
2023-06-13,124.52999877929688,132.8300018310547,122.44999694824219,132.32000732421875,132461900
2023-06-14,127.33000183105469,127.7300033569336,123.80999755859375,126.52999877929688,95888100
2023-06-15,124.23999786376953,125.69999694824219,122.26000213623047,125.38999938964844,85587100
2023-06-16,120.08000183105469,125.8499984741211,119.9000015258789,125.81999969482422,81846900
2023-06-20,118.93000030517578,121.75,117.69999694824219,119.08999633789062,58851800
2023-06-21,112.11000061035156,119.19000244140625,111.66999816894531,118.48999786376953,82835600
2023-06-22,110.69999694824219,114.0,109.8499984741211,112.23999786376953,70754800
2023-06-23,110.01000213623047,111.0999984741211,107.45999908447266,109.30999755859375,73545600
2023-06-26,107.51000213623047,112.55000305175781,107.19999694824219,110.94999694824219,68557000
2023-06-27,110.38999938964844,110.97000122070312,107.08000183105469,108.56999969482422,59381600
2023-06-28,110.16999816894531,111.77999877929688,107.62999725341797,108.20999908447266,67534100
2023-06-29,111.23999786376953,112.76000213623047,109.83999633789062,112.06999969482422,58347200
2023-06-30,113.91000366210938,114.69000244140625,112.41000366210938,113.02999877929688,53331900
2023-07-03,115.81999969482422,116.7300033569336,114.51000213623047,115.16000366210938,31860000
2023-07-05,113.94999694824219,117.66000366210938,113.86000061035156,116.0999984741211,49501600
2023-07-06,113.4800033569336,113.79000091552734,110.30999755859375,112.06999969482422,42342000
2023-07-07,113.16999816894531,115.33000183105469,113.04000091552734,114.16000366210938,37135100
2023-07-10,113.58000183105469,113.61000061035156,109.87999725341797,113.0,49330200
2023-07-11,111.31999969482422,113.2699966430664,109.5,111.66000366210938,59899500
2023-07-12,114.58000183105469,115.4000015258789,112.30999755859375,112.88999938964844,57993100
2023-07-13,115.91999816894531,116.16000366210938,113.58000183105469,115.76000213623047,49206700
2023-07-14,115.94000244140625,122.12000274658203,115.25,116.16999816894531,91847300
2023-07-17,118.31999969482422,118.83999633789062,112.7300033569336,115.94999694824219,68593300
2023-07-18,117.93000030517578,118.43000030517578,115.19000244140625,117.55000305175781,57980100
2023-07-19,116.43000030517578,121.66999816894531,115.55000305175781,121.30000305175781,70363100
2023-07-20,110.25,115.05000305175781,109.23999786376953,114.95999908447266,76340400
2023-07-21,110.94999694824219,112.30000305175781,109.54000091552734,110.97000122070312,76778100
2023-07-24,110.61000061035156,111.30999755859375,108.55000305175781,110.62000274658203,45583600
2023-07-25,113.0,114.05000305175781,111.0,111.13999938964844,44916300
2023-07-26,110.08999633789062,112.36000061035156,109.30000305175781,111.91000366210938,51721700
2023-07-27,111.0999984741211,115.08000183105469,110.51000213623047,111.79000091552734,70678000
2023-07-28,112.95999908447266,114.86000061035156,112.44000244140625,113.37999725341797,55526000
2023-07-31,114.4000015258789,114.68000030517578,112.3499984741211,114.16000366210938,54187300
2023-08-01,117.5999984741211,118.19000244140625,113.16000366210938,114.26000213623047,95279300
2023-08-02,109.3499984741211,119.5,107.37999725341797,119.48999786376953,173372000
2023-08-03,113.1500015258789,114.95999908447266,108.94999694824219,108.94999694824219,90605400
2023-08-04,115.81999969482422,118.8499984741211,113.95999908447266,114.4800033569336,83083100
2023-08-07,116.80999755859375,119.08000183105469,115.48999786376953,116.36000061035156,65854800
2023-08-08,113.2300033569336,115.45999908447266,111.41000366210938,114.94000244140625,54141800
2023-08-09,110.47000122070312,113.1500015258789,108.77999877929688,112.88999938964844,56257100
2023-08-10,110.2300033569336,113.88999938964844,109.47000122070312,111.30000305175781,57297800
2023-08-11,107.56999969482422,109.06999969482422,106.4800033569336,108.8499984741211,55618700
2023-08-14,111.9800033569336,111.98999786376953,105.41999816894531,106.75,57421800
2023-08-15,111.3499984741211,113.18000030517578,110.16999816894531,111.98999786376953,53816600
2023-08-16,107.19000244140625,110.44000244140625,106.9800033569336,110.08999633789062,54327300
2023-08-17,104.44000244140625,107.8499984741211,104.0999984741211,107.62000274658203,59064300
2023-08-18,105.44999694824219,106.06999969482422,101.68000030517578,102.4000015258789,59884300
2023-08-21,108.22000122070312,108.54000091552734,105.66999816894531,106.19999694824219,49319200
2023-08-22,105.66000366210938,109.72000122070312,104.8499984741211,109.4000015258789,47335100
2023-08-23,109.43000030517578,110.08000183105469,105.0,105.6500015258789,54656300
2023-08-24,101.80000305175781,111.63999938964844,100.87000274658203,111.05999755859375,109179100
2023-08-25,102.25,104.12000274658203,99.58000183105469,101.16999816894531,74793100
2023-08-28,102.61000061035156,104.06999969482422,100.88999938964844,103.47000122070312,55386800
2023-08-29,105.91999816894531,106.56999969482422,101.79000091552734,102.11000061035156,50850300
2023-08-30,106.58999633789062,107.66999816894531,104.5,105.4000015258789,54847300
2023-08-31,105.72000122070312,108.05999755859375,104.86000061035156,106.19000244140625,58919000
2023-09-01,109.44999694824219,110.05999755859375,106.61000061035156,107.0,54808900
2023-09-05,110.77999877929688,111.81999969482422,106.30000305175781,109.0,66042200
2023-09-06,109.27999877929688,111.33000183105469,108.22000122070312,110.55999755859375,47736700
2023-09-07,106.58999633789062,107.69000244140625,105.08999633789062,106.13999938964844,49080100
2023-09-08,106.08999633789062,109.73999786376953,105.75,107.0199966430664,46232000
2023-09-11,105.31999969482422,107.51000213623047,103.0,107.31999969482422,50611300
2023-09-12,105.30999755859375,106.73999786376953,103.18000030517578,104.19999694824219,44413600
2023-09-13,107.70999908447266,108.73999786376953,104.83000183105469,105.0999984741211,44702300
2023-09-14,106.62999725341797,109.1500015258789,106.22000122070312,108.43000030517578,45920600
2023-09-15,101.48999786376953,106.76000213623047,101.27999877929688,106.06999969482422,71017600
2023-09-18,102.37000274658203,102.98999786376953,99.44999694824219,100.81999969482422,49061300
2023-09-19,101.61000061035156,102.86000061035156,100.69999694824219,101.75,41704100
2023-09-20,100.33999633789062,103.94000244140625,100.27999877929688,102.36000061035156,55180600
2023-09-21,96.11000061035156,98.87000274658203,95.83999633789062,98.5999984741211,59628600
2023-09-22,96.19999694824219,98.41999816894531,95.61000061035156,96.91999816894531,52169400
2023-09-25,97.37999725341797,97.44999694824219,94.45999908447266,95.94999694824219,43223700
2023-09-26,95.95999908447266,97.83000183105469,95.2699966430664,96.5,42866500
2023-09-27,98.06999969482422,99.2300033569336,96.3499984741211,96.81999969482422,51261500
2023-09-28,102.76000213623047,104.19999694824219,97.76000213623047,97.94000244140625,72542100
2023-09-29,102.81999969482422,104.94000244140625,102.55999755859375,104.69000244140625,56027300
2023-10-02,103.2699966430664,103.70999908447266,101.69999694824219,102.20999908447266,45118600
2023-10-03,100.08000183105469,103.29000091552734,99.16999816894531,101.80000305175781,48117000
2023-10-04,104.06999969482422,104.4000015258789,100.33999633789062,100.6500015258789,51023200
2023-10-05,102.91000366210938,103.73999786376953,100.2699966430664,103.41000366210938,51789700
2023-10-06,107.23999786376953,107.87000274658203,102.02999877929688,102.16000366210938,64807500
2023-10-09,106.97000122070312,107.30999755859375,104.79000091552734,106.01000213623047,39593200
2023-10-10,109.01000213623047,110.12000274658203,106.4000015258789,107.48999786376953,57105500
2023-10-11,108.30999755859375,110.0999984741211,106.93000030517578,109.13999938964844,51085600
2023-10-12,108.79000091552734,111.30999755859375,107.51000213623047,108.4000015258789,60959400
2023-10-13,105.08999633789062,108.97000122070312,104.75,108.6500015258789,52881500
2023-10-16,106.45999908447266,107.4800033569336,105.02999877929688,105.41999816894531,42464500
2023-10-17,105.13999938964844,106.29000091552734,101.66000366210938,103.54000091552734,49642100
2023-10-18,102.16999816894531,104.77999877929688,101.73999786376953,103.37999725341797,50450000
2023-10-19,102.4000015258789,105.5999984741211,101.83999633789062,103.80999755859375,52734200
2023-10-20,101.80999755859375,104.33999633789062,101.44000244140625,102.27999877929688,61285600
2023-10-23,100.01000213623047,102.41999816894531,99.31999969482422,100.80999755859375,50817400
2023-10-24,101.66999816894531,101.79000091552734,99.37999725341797,100.97000122070312,51982900
2023-10-25,96.05999755859375,101.02999877929688,95.2300033569336,100.41999816894531,53424500
2023-10-26,93.66999816894531,97.5199966430664,93.12000274658203,95.98999786376953,49896400
2023-10-27,96.43000030517578,97.3499984741211,94.58999633789062,95.80000305175781,52458700
2023-10-30,96.18000030517578,97.04000091552734,94.69999694824219,96.13999938964844,43716600
2023-10-31,98.5,98.81999969482422,94.06999969482422,96.23999786376953,79547100
2023-11-01,108.04000091552734,108.1500015258789,98.5,98.58000183105469,138641500
2023-11-02,107.83000183105469,109.41000366210938,105.91000366210938,107.95999908447266,71377000
2023-11-03,112.25,113.38999938964844,107.86000061035156,109.05000305175781,65576600
2023-11-06,111.75,113.08000183105469,110.22000122070312,112.5999984741211,49270400
2023-11-07,113.44999694824219,114.6500015258789,111.22000122070312,111.86000061035156,50550200
2023-11-08,113.58999633789062,115.31999969482422,112.87999725341797,113.55000305175781,41880600
2023-11-09,113.48999786376953,115.80999755859375,113.05999755859375,114.0999984741211,61146900
2023-11-10,118.58999633789062,119.69999694824219,114.02999877929688,114.3499984741211,75135900
2023-11-13,116.79000091552734,118.68000030517578,116.0,118.33999633789062,46741900
2023-11-14,119.87999725341797,122.11000061035156,119.22000122070312,119.69999694824219,61017400
2023-11-15,118.0,120.58999633789062,116.87000274658203,120.54000091552734,59555600
2023-11-16,119.83000183105469,120.7300033569336,116.41000366210938,117.19999694824219,49661900
2023-11-17,120.62000274658203,121.48999786376953,118.81999969482422,119.63999938964844,38508900
2023-11-20,121.52999877929688,121.93000030517578,120.06999969482422,120.69999694824219,43138700
2023-11-21,119.16000366210938,120.6500015258789,117.94000244140625,120.54000091552734,41064800
2023-11-22,122.51000213623047,124.76000213623047,119.94999694824219,120.0,56862200
2023-11-24,122.30999755859375,123.25,121.54000091552734,122.02999877929688,19001000
2023-11-27,122.6500015258789,123.88999938964844,121.7699966430664,122.06999969482422,32743000
2023-11-28,122.01000213623047,122.54000091552734,120.79000091552734,121.9800033569336,32047100
2023-11-29,123.8499984741211,125.7300033569336,123.4800033569336,123.9800033569336,37876300
2023-11-30,121.16000366210938,124.05000305175781,119.6500015258789,123.61000061035156,44494200
2023-12-01,121.38999938964844,121.4000015258789,118.6500015258789,119.87999725341797,37017600
2023-12-04,118.56999969482422,119.9000015258789,116.37000274658203,119.75,39854400
2023-12-05,118.37999725341797,118.48999786376953,116.44999694824219,117.43000030517578,39191600
2023-12-06,116.81999969482422,122.83000183105469,116.37999725341797,120.69000244140625,60599000
2023-12-07,128.3699951171875,128.67999267578125,119.55999755859375,120.79000091552734,118579100
2023-12-08,128.9199981689453,131.0,126.88999938964844,129.5399932861328,89273900
2023-12-11,134.41000366210938,135.0399932861328,128.25,130.55999755859375,98668300
2023-12-12,137.61000061035156,139.88999938964844,131.89999389648438,132.25,111677800
2023-12-13,138.19000244140625,139.24000549316406,136.02999877929688,137.97000122070312,70651600
2023-12-14,138.0,141.82000732421875,135.72999572753906,138.88999938964844,76115200
2023-12-15,139.14999389648438,140.88999938964844,137.25,139.52000427246094,70178600
2023-12-18,138.89999389648438,139.7899932861328,137.64999389648438,139.14999389648438,45199500
2023-12-19,140.14999389648438,143.47000122070312,138.55999755859375,138.57000732421875,63739800
2023-12-20,135.47000122070312,139.5800018310547,135.3699951171875,139.0,54671700
2023-12-21,139.91000366210938,139.97999572753906,137.3800048828125,138.13999938964844,47179400
2023-12-22,139.60000610351562,140.6999969482422,138.30999755859375,140.47999572753906,35370400
2023-12-26,143.41000366210938,143.85000610351562,139.9199981689453,140.07000732421875,47157400
2023-12-27,146.07000732421875,146.25,143.17999267578125,144.72000122070312,49033400
2023-12-28,148.75999450683594,150.41000366210938,145.9499969482422,146.8000030517578,63800700
2023-12-29,147.41000366210938,151.0500030517578,147.1999969482422,149.5,62028200
2024-01-02,138.5800018310547,144.39999389648438,137.42999267578125,144.27999877929688,64902000
2024-01-03,135.32000732421875,137.42999267578125,133.74000549316406,135.7100067138672,61988600
2024-01-04,136.00999450683594,137.6999969482422,134.0,134.3000030517578,58610300
2024-01-05,138.5800018310547,141.00999450683594,136.44000244140625,136.77999877929688,69595000
2024-01-08,146.17999267578125,147.14999389648438,140.14999389648438,140.36000061035156,71756900
2024-01-09,149.25999450683594,149.86000061035156,145.0800018310547,145.9499969482422,67875700
2024-01-10,148.5399932861328,150.8800048828125,146.64999389648438,150.07000732421875,56951200
2024-01-11,148.02000427246094,150.3800048828125,143.69000244140625,148.52000427246094,62764600
2024-01-12,146.55999755859375,148.75,145.0,148.0399932861328,48250800
2024-01-16,158.74000549316406,159.72000122070312,149.97999572753906,150.36000061035156,112711400
2024-01-17,160.1699981689453,160.63999938964844,154.39999389648438,158.4499969482422,104085000
2024-01-18,162.6699981689453,168.60000610351562,158.22000122070312,166.1999969482422,131864900
2024-01-19,174.22999572753906,174.25,162.1999969482422,165.8000030517578,139825500
2024-01-22,168.17999267578125,174.72000122070312,164.14999389648438,174.38999938964844,122973800
2024-01-23,168.4199981689453,169.6300048828125,164.27000427246094,166.5,76830500
2024-01-24,178.2899932861328,180.5800018310547,170.55999755859375,172.5500030517578,125516400
2024-01-25,180.3300018310547,184.9199981689453,177.6300048828125,183.41000366210938,127171400
2024-01-26,177.25,181.22999572753906,174.14999389648438,175.2899932861328,107381200
2024-01-29,177.8300018310547,178.88999938964844,174.39999389648438,178.77000427246094,89384500
2024-01-30,172.05999755859375,178.47999572753906,169.52000427246094,176.1300048828125,122265700
2024-01-31,167.69000244140625,171.3000030517578,162.55999755859375,165.74000549316406,133157300
2024-02-01,170.47999572753906,171.13999938964844,165.86000061035156,169.27000427246094,91576700
2024-02-02,177.66000366210938,179.0,173.0500030517578,173.7899932861328,82078100
2024-02-05,174.22999572753906,180.00999450683594,171.11000061035156,179.08999633789062,76349200
2024-02-06,167.8800048828125,173.8800048828125,165.5,173.14999389648438,68854100
2024-02-07,170.94000244140625,172.97000122070312,168.1999969482422,169.47000122070312,53665400
2024-02-08,169.35000610351562,172.1699981689453,168.60000610351562,170.3300018310547,43385300
2024-02-09,172.47999572753906,175.10000610351562,168.66000366210938,171.0,56375700
2024-02-12,171.91000366210938,177.41000366210938,170.6699981689453,172.67999267578125,58177100
2024-02-13,171.5399932861328,173.1699981689453,164.3000030517578,167.94000244140625,63071300
2024-02-14,178.6999969482422,178.74000549316406,172.8800048828125,173.47000122070312,57402500
2024-02-15,176.75999450683594,180.5,175.25999450683594,179.13999938964844,51126400
2024-02-16,173.8699951171875,180.3300018310547,173.25,177.4499969482422,53896000
2024-02-20,165.69000244140625,171.80999755859375,162.0,171.13999938964844,66550000
2024-02-21,164.2899932861328,164.89999389648438,161.80999755859375,162.74000549316406,48774600
2024-02-22,181.86000061035156,183.8300018310547,172.0,173.1999969482422,100684700
2024-02-23,176.52000427246094,183.8000030517578,174.5500030517578,181.86000061035156,69207400
2024-02-26,176.00999450683594,179.83999633789062,174.80999755859375,178.77999877929688,45435100
2024-02-27,178.0,178.4600067138672,172.49000549316406,175.9199981689453,43665200
2024-02-28,176.5399932861328,176.83999633789062,173.58999633789062,176.25,35914400
2024-02-29,192.52999877929688,193.0,179.82000732421875,179.82000732421875,105538500
2024-03-01,202.63999938964844,202.72000122070312,195.4199981689453,197.91000366210938,103583000
2024-03-04,205.36000061035156,211.00999450683594,203.5,205.16000366210938,86835300
2024-03-05,205.1300048828125,205.3300018310547,199.14999389648438,200.5,65407100
2024-03-06,210.6300048828125,214.80999755859375,207.32000732421875,210.42999267578125,86687000
2024-03-07,211.3800048828125,213.8300018310547,208.22000122070312,212.52000427246094,63869000
2024-03-08,207.38999938964844,227.3000030517578,205.60000610351562,213.41000366210938,120592600
2024-03-11,198.38999938964844,203.5500030517578,196.6999969482422,203.00999450683594,73098600
2024-03-12,202.75999450683594,202.85000610351562,194.27000427246094,200.52000427246094,68951700
2024-03-13,194.7899932861328,198.8300018310547,192.6999969482422,198.72999572753906,70526900
2024-03-14,187.05999755859375,196.92999267578125,184.02999877929688,192.9199981689453,84490500
2024-03-15,191.05999755859375,193.8000030517578,184.47999572753906,184.8300018310547,95225700
2024-03-18,190.64999389648438,193.5,188.0500030517578,193.2899932861328,59306900
2024-03-19,181.4199981689453,185.61000061035156,177.36000061035156,183.16000366210938,83509500
2024-03-20,179.72999572753906,182.67999267578125,174.0,182.02999877929688,81773100
2024-03-21,178.67999267578125,187.69000244140625,177.66000366210938,185.97000122070312,75265600
2024-03-22,179.64999389648438,180.75999450683594,175.0500030517578,177.2100067138672,57832100
2024-03-25,178.6300048828125,182.8000030517578,172.0,172.89999389648438,71935300
2024-03-26,177.8699951171875,182.60000610351562,176.3300018310547,179.5399932861328,65322400
2024-03-27,179.58999633789062,181.22999572753906,175.39999389648438,179.9600067138672,55685600
2024-03-28,180.49000549316406,183.39999389648438,178.3000030517578,179.47000122070312,57628600
2024-04-01,183.33999633789062,187.24000549316406,179.89999389648438,180.10000610351562,74299900
2024-04-02,178.6999969482422,180.10000610351562,174.8300018310547,179.47000122070312,61598800
2024-04-03,180.77000427246094,182.0500030517578,176.6999969482422,177.5399932861328,49835100
2024-04-04,165.8300018310547,183.02000427246094,165.64999389648438,182.9199981689453,88280000
2024-04-05,170.4199981689453,172.69000244140625,165.5800018310547,168.10000610351562,66025200
2024-04-08,169.89999389648438,171.66000366210938,166.82000732421875,168.1999969482422,43997500
2024-04-09,170.77999877929688,171.60000610351562,167.2899932861328,170.2100067138672,42928000
2024-04-10,167.13999938964844,169.77999877929688,164.0,166.7100067138672,59600000
2024-04-11,170.5,170.9499969482422,166.5500030517578,167.5500030517578,48994500
2024-04-12,163.27999877929688,165.6999969482422,161.82000732421875,164.52999877929688,63334200
2024-04-15,160.32000732421875,164.44000244140625,158.75999450683594,164.42999267578125,61461200
2024-04-16,163.4600067138672,164.8800048828125,161.6699981689453,162.27999877929688,55302100
2024-04-17,154.02000427246094,164.4499969482422,153.8800048828125,163.97000122070312,75909000
2024-04-18,155.0800018310547,156.9600067138672,152.32000732421875,155.50999450683594,52669800
2024-04-19,146.63999938964844,154.25,145.2899932861328,151.58999633789062,71232500
2024-04-22,148.63999938964844,149.88999938964844,145.6300048828125,148.14999389648438,49397000
2024-04-23,152.27000427246094,153.5,150.35000610351562,151.64999389648438,46051900
2024-04-24,151.74000549316406,157.66000366210938,150.6300048828125,156.55999755859375,43412600
2024-04-25,153.75999450683594,155.13999938964844,146.75,149.14999389648438,41471400
2024-04-26,157.39999389648438,158.6300048828125,153.42999267578125,154.24000549316406,42510700
2024-04-29,160.1999969482422,160.77000427246094,156.25999450683594,159.0800018310547,43478200
2024-04-30,158.3800048828125,162.2899932861328,158.35000610351562,160.6300048828125,60742800
2024-05-01,144.27000427246094,151.3699951171875,142.13999938964844,148.11000061035156,89413200
2024-05-02,146.16000366210938,147.6199951171875,141.16000366210938,145.50999450683594,50034700
2024-05-03,150.60000610351562,150.7899932861328,147.24000549316406,148.75,49361100
2024-05-06,155.77999877929688,156.64999389648438,151.25999450683594,153.10000610351562,44624500
2024-05-07,154.42999267578125,157.6999969482422,153.66000366210938,156.32000732421875,37374900
2024-05-08,153.6199951171875,155.3300018310547,152.52000427246094,153.39999389648438,28728000
2024-05-09,152.38999938964844,154.08999633789062,150.61000061035156,153.1300048828125,33018000
2024-05-10,151.9199981689453,156.3699951171875,151.30999755859375,154.2899932861328,37652800
2024-05-13,150.55999755859375,153.3300018310547,150.39999389648438,151.27999877929688,27859200
2024-05-14,153.16000366210938,153.49000549316406,148.77999877929688,150.42999267578125,31938300
2024-05-15,159.6699981689453,159.69000244140625,154.6999969482422,155.58999633789062,43195900
2024-05-16,162.6199951171875,168.05999755859375,159.89999389648438,160.9199981689453,76726700
2024-05-17,164.47000122070312,169.72000122070312,162.32000732421875,168.42999267578125,65944400
2024-05-20,166.3300018310547,168.49000549316406,164.47000122070312,165.5500030517578,45618000
2024-05-21,164.66000366210938,165.8300018310547,163.10000610351562,164.0,30005500
2024-05-22,165.52000427246094,169.80999755859375,163.86000061035156,167.41000366210938,47426700
2024-05-23,160.42999267578125,173.13999938964844,158.27000427246094,170.17999267578125,91888800
2024-05-24,166.36000061035156,167.66000366210938,160.25,161.41000366210938,54795400
2024-05-28,171.61000061035156,174.5500030517578,164.9600067138672,169.4199981689453,66495400
2024-05-29,165.13999938964844,168.47999572753906,162.91000366210938,167.4600067138672,56537500
2024-05-30,166.75,168.75,163.8000030517578,167.89999389648438,46479900
2024-05-31,166.89999389648438,169.5,160.07000732421875,166.64999389648438,64331900
2024-06-03,163.5500030517578,171.0800018310547,160.91000366210938,170.82000732421875,59157600
2024-06-04,159.99000549316406,164.8300018310547,158.8699951171875,162.83999633789062,48157200
2024-06-05,166.1699981689453,167.1199951171875,161.3800048828125,162.07000732421875,60507500
2024-06-06,166.77999877929688,169.50999450683594,163.86000061035156,165.4600067138672,47153700
2024-06-07,167.8699951171875,169.4499969482422,165.86000061035156,166.58999633789062,44796000
2024-06-10,160.33999633789062,165.5500030517578,159.61000061035156,162.47999572753906,67575600
2024-06-11,158.9600067138672,161.5399932861328,156.9199981689453,160.5,40497100
2024-06-12,160.24000549316406,162.24000549316406,158.6199951171875,160.32000732421875,48325800
2024-06-13,159.89999389648438,162.66000366210938,157.30999755859375,160.39999389648438,44442500
2024-06-14,159.6300048828125,161.33999633789062,157.61000061035156,158.5,34054000
2024-06-17,158.39999389648438,159.22999572753906,154.13999938964844,158.0,44507700
2024-06-18,154.6300048828125,157.24000549316406,153.33999633789062,156.99000549316406,51852000
2024-06-20,161.77999877929688,166.82000732421875,155.5,155.82000732421875,93245700
2024-06-21,161.22999572753906,163.1999969482422,157.88999938964844,161.75,61334700
2024-06-24,160.25,163.39999389648438,158.19000244140625,159.75,45954100
2024-06-25,160.25,161.0,156.4499969482422,160.72999572753906,40975300
2024-06-26,157.5399932861328,160.74000549316406,156.0,160.60000610351562,36973400
2024-06-27,159.47000122070312,160.61000061035156,156.80999755859375,157.17999267578125,34018200
2024-06-28,162.2100067138672,166.4499969482422,159.41000366210938,160.22999572753906,56204600
2024-07-01,157.69000244140625,161.50999450683594,153.63999938964844,161.25,50436700
2024-07-02,164.30999755859375,164.5800018310547,156.6999969482422,157.0399932861328,57838600
2024-07-03,163.89999389648438,165.25999450683594,162.50999450683594,164.1999969482422,26980900
2024-07-05,171.89999389648438,174.0399932861328,165.67999267578125,165.97000122070312,61857100
2024-07-08,178.69000244140625,178.9499969482422,173.22000122070312,174.89999389648438,60223400
2024-07-09,177.10000610351562,180.41000366210938,174.6999969482422,177.97000122070312,43395600
2024-07-10,183.9600067138672,187.27999877929688,177.8000030517578,179.99000549316406,90247000
2024-07-11,181.94000244140625,187.11000061035156,177.25,184.07000732421875,59231400
2024-07-12,181.61000061035156,186.99000549316406,179.69000244140625,182.02000427246094,50827400
2024-07-15,179.8300018310547,185.5,178.5399932861328,184.4499969482422,42202700
2024-07-16,177.5500030517578,179.75,174.52999877929688,179.69000244140625,40633100
2024-07-17,159.42999267578125,169.8000030517578,159.3699951171875,169.8000030517578,76954200
2024-07-18,155.77000427246094,163.41000366210938,153.1999969482422,163.41000366210938,69420300
2024-07-19,151.5800018310547,155.80999755859375,150.6199951171875,154.86000061035156,47513100
2024-07-22,155.8699951171875,156.6999969482422,152.5399932861328,154.22999572753906,43912500
2024-07-23,154.0,157.0500030517578,153.8000030517578,154.9499969482422,31950600
2024-07-24,144.6300048828125,153.67999267578125,144.52999877929688,152.72000122070312,49203100
2024-07-25,138.32000732421875,144.75,136.80999755859375,144.07000732421875,60578500
2024-07-26,139.99000549316406,141.2899932861328,138.27000427246094,140.32000732421875,49435800
2024-07-29,139.75,144.58999633789062,138.75,141.19000244140625,47447200
2024-07-30,138.44000244140625,141.6999969482422,134.0500030517578,139.8800048828125,68801700
2024-07-31,144.47999572753906,153.60000610351562,140.02999877929688,150.72999572753906,114306800
2024-08-01,132.5399932861328,147.2899932861328,130.24000549316406,145.0,94731900
2024-08-02,132.5,137.10000610351562,131.3300018310547,133.5,78562000
2024-08-05,134.82000732421875,139.13999938964844,121.83000183105469,122.16000366210938,76089400
2024-08-06,130.17999267578125,136.44000244140625,129.10000610351562,135.14999389648438,64455600
2024-08-07,128.6699981689453,136.24000549316406,128.3699951171875,133.75,54676500
2024-08-08,136.32000732421875,136.47999572753906,128.94000244140625,131.97000122070312,49037500
2024-08-09,134.27000427246094,135.5,132.44000244140625,134.69000244140625,40583000
2024-08-12,136.77000427246094,137.99000549316406,133.22999572753906,134.44000244140625,39724300
2024-08-13,141.1300048828125,141.19000244140625,137.52000427246094,138.1199951171875,42218000
2024-08-14,140.75,143.25,137.63999938964844,143.0,35506400
2024-08-15,147.36000061035156,147.9600067138672,141.80999755859375,143.0,43582400
2024-08-16,148.55999755859375,149.3699951171875,145.1999969482422,145.6999969482422,31123900
2024-08-19,155.27999877929688,155.3699951171875,147.72000122070312,148.42999267578125,60766900
2024-08-20,156.39999389648438,162.0399932861328,154.50999450683594,156.49000549316406,76851200
2024-08-21,157.80999755859375,158.64999389648438,155.07000732421875,156.1199951171875,42791200
2024-08-22,151.6999969482422,159.83999633789062,151.00999450683594,158.8699951171875,45737300
2024-08-23,154.97999572753906,156.39999389648438,151.8300018310547,153.60000610351562,43694600
2024-08-26,149.99000549316406,158.27999877929688,148.91000366210938,154.6999969482422,49893300
2024-08-27,150.5,151.6999969482422,148.44000244140625,150.1300048828125,35102700
2024-08-28,146.36000061035156,150.42999267578125,144.72000122070312,149.39999389648438,34075800
2024-08-29,145.49000549316406,149.49000549316406,144.47000122070312,146.58999633789062,31602100
2024-08-30,148.55999755859375,148.99000549316406,145.25,147.52000427246094,31169100
2024-09-03,136.94000244140625,146.49000549316406,136.10000610351562,146.41000366210938,42172700
2024-09-04,140.8699951171875,143.3699951171875,138.50999450683594,140.50999450683594,42130600
2024-09-05,139.44000244140625,141.7100067138672,137.8300018310547,138.1999969482422,25023000
2024-09-06,134.35000610351562,139.1300048828125,132.11000061035156,138.6999969482422,39993500
2024-09-09,138.14999389648438,138.4499969482422,134.86000061035156,136.10000610351562,27194500
2024-09-10,142.83999633789062,143.0800018310547,137.25,139.05999755859375,37217500
2024-09-11,149.86000061035156,150.16000366210938,140.7100067138672,145.32000732421875,50935400
2024-09-12,150.77000427246094,151.5399932861328,147.64999389648438,148.42999267578125,29286200
2024-09-13,152.30999755859375,153.02999877929688,150.6999969482422,152.32000732421875,25117200
2024-09-16,152.0800018310547,154.44000244140625,150.91000366210938,151.6999969482422,27677800
2024-09-17,150.82000732421875,154.0399932861328,149.22999572753906,153.5500030517578,29889000
2024-09-18,148.2899932861328,152.82000732421875,148.00999450683594,150.89999389648438,26320100
2024-09-19,156.74000549316406,159.25,152.77000427246094,153.80999755859375,44500000
2024-09-20,155.9499969482422,157.4499969482422,152.47000122070312,156.0,40248200
2024-09-23,156.75,157.19000244140625,154.97000122070312,156.4499969482422,21728500
2024-09-24,158.32000732421875,159.63999938964844,154.5800018310547,157.4600067138672,27531200
2024-09-25,162.02000427246094,162.9499969482422,158.17999267578125,158.5,35233300
2024-09-26,167.49000549316406,168.67999267578125,164.0500030517578,167.05999755859375,38044900
2024-09-27,164.35000610351562,168.72999572753906,163.74000549316406,167.47999572753906,27876000
2024-09-30,164.0800018310547,165.0800018310547,162.17999267578125,163.10000610351562,21881600
2024-10-01,159.75,165.39999389648438,158.0800018310547,164.47999572753906,31831900
2024-10-02,159.77999877929688,163.10000610351562,158.6699981689453,159.30999755859375,24630400
2024-10-03,162.85000610351562,166.7899932861328,159.39999389648438,159.7100067138672,29598800
2024-10-04,170.89999389648438,171.2100067138672,164.4199981689453,166.52999877929688,44556500
2024-10-07,170.97000122070312,172.41000366210938,168.2100067138672,171.0800018310547,38379900
2024-10-08,172.8000030517578,173.60000610351562,170.0,171.75,34730200
2024-10-09,171.02000427246094,174.0500030517578,169.5500030517578,174.0500030517578,33890700
2024-10-10,164.17999267578125,172.00999450683594,162.0,169.75999450683594,75113600
2024-10-11,167.88999938964844,169.35000610351562,163.00999450683594,164.19000244140625,42136200
2024-10-14,165.27000427246094,168.89999389648438,165.14999389648438,167.77000427246094,31757200
2024-10-15,156.63999938964844,164.1300048828125,155.74000549316406,163.2100067138672,50768000
2024-10-16,156.1300048828125,158.27999877929688,154.9199981689453,158.07000732421875,30575800
2024-10-17,156.25,160.44000244140625,156.1999969482422,160.0,29491900
2024-10-18,155.97000122070312,158.00999450683594,155.55999755859375,157.41000366210938,23823000
2024-10-21,157.89999389648438,158.0,154.14999389648438,155.75999450683594,25781200
2024-10-22,154.08999633789062,156.74000549316406,151.91000366210938,156.60000610351562,34997400
2024-10-23,152.91000366210938,153.4499969482422,150.52000427246094,153.0,26095900
2024-10-24,153.44000244140625,155.19000244140625,152.35000610351562,154.74000549316406,22877000
2024-10-25,156.22999572753906,158.91000366210938,155.0500030517578,155.39999389648438,29758500
2024-10-28,159.9199981689453,160.27999877929688,157.0399932861328,158.5,36010100
2024-10-29,166.25,167.50999450683594,158.94000244140625,161.10000610351562,71896000
2024-10-30,148.60000610351562,153.1199951171875,148.10000610351562,153.00999450683594,87701700
2024-10-31,144.07000732421875,148.67999267578125,143.3300018310547,147.8000030517578,44386600
2024-11-01,141.86000061035156,144.5399932861328,141.32000732421875,144.44000244140625,39027400
2024-11-04,140.7100067138672,143.63999938964844,139.72000122070312,141.6999969482422,29117400
2024-11-05,141.66000366210938,143.0800018310547,140.8000030517578,141.94000244140625,27067300
2024-11-06,145.10000610351562,145.6300048828125,141.52000427246094,144.9499969482422,32911500
2024-11-07,149.82000732421875,150.1199951171875,145.66000366210938,146.67999267578125,30326400
2024-11-08,147.9499969482422,150.7100067138672,147.52999877929688,149.38999938964844,27560300
2024-11-11,147.35000610351562,148.57000732421875,144.91000366210938,147.3800048828125,29868100
2024-11-12,143.6300048828125,147.4499969482422,141.5500030517578,147.0,33560300
2024-11-13,139.3000030517578,144.49000549316406,139.07000732421875,142.86000061035156,35146600
2024-11-14,138.83999633789062,141.39999389648438,138.55999755859375,140.33999633789062,31681400
2024-11-15,134.89999389648438,137.35000610351562,133.64999389648438,136.57000732421875,44217500
2024-11-18,138.92999267578125,140.89999389648438,137.2100067138672,138.19000244140625,38782400
2024-11-19,139.38999938964844,139.75,137.13999938964844,137.41000366210938,23131400
2024-11-20,137.60000610351562,140.77000427246094,135.47999572753906,138.9600067138672,28843100
2024-11-21,137.49000549316406,140.27999877929688,134.92999267578125,138.8699951171875,29311400
2024-11-22,138.35000610351562,139.1300048828125,137.0399932861328,137.35000610351562,21784700
2024-11-25,141.1300048828125,142.35000610351562,139.0500030517578,140.49000549316406,30923100
2024-11-26,137.72000122070312,142.8000030517578,136.6199951171875,142.5500030517578,32092400
2024-11-27,136.24000549316406,137.94000244140625,132.9600067138672,137.1999969482422,30175300
2024-11-29,137.17999267578125,138.58999633789062,135.77999877929688,136.24000549316406,16085700
2024-12-02,142.05999755859375,142.82000732421875,137.8000030517578,137.9199981689453,33102400
2024-12-03,141.97999572753906,143.4499969482422,141.0800018310547,142.5800018310547,22665300
2024-12-04,143.99000549316406,144.1199951171875,141.17999267578125,142.9600067138672,25942700
2024-12-05,141.36000061035156,143.9499969482422,140.3800048828125,143.67999267578125,29576900
2024-12-06,138.58999633789062,142.7899932861328,137.39999389648438,141.47999572753906,33576800
2024-12-09,130.8699951171875,135.77000427246094,130.0,135.7100067138672,57055600
2024-12-10,127.73999786376953,131.55999755859375,127.06999969482422,131.55999755859375,38907200
2024-12-11,130.14999389648438,131.2100067138672,126.22000122070312,128.52000427246094,45588100
2024-12-12,130.60000610351562,132.32000732421875,129.07000732421875,130.0,34267100
2024-12-13,126.91000366210938,131.3000030517578,124.7699966430664,131.3000030517578,67544700
2024-12-16,126.69000244140625,127.76000213623047,123.12000274658203,126.01000213623047,42090300
2024-12-17,125.0199966430664,127.08000183105469,123.1500015258789,124.44999694824219,43314900
2024-12-18,121.41000366210938,127.75,120.43000030517578,125.43000030517578,49724400
2024-12-19,118.87999725341797,123.37999725341797,118.44999694824219,122.16000366210938,46160700
2024-12-20,119.20999908447266,121.86000061035156,117.9000015258789,118.0,53591200
2024-12-23,124.5999984741211,126.33999633789062,120.47000122070312,120.70999908447266,47777900
2024-12-24,126.29000091552734,127.51000213623047,124.66000366210938,127.51000213623047,24829600
2024-12-26,125.05999755859375,127.30000305175781,125.05000305175781,125.5199966430664,24998200
2024-12-27,125.19000244140625,126.18000030517578,122.26000213623047,124.37000274658203,32924000
2024-12-30,122.44000244140625,124.0999984741211,122.3499984741211,123.55999755859375,30501600
2024-12-31,120.79000091552734,123.55000305175781,120.13999938964844,123.0999984741211,30203400
2025-01-02,120.62999725341797,123.13999938964844,119.44000244140625,122.29000091552734,34256200
2025-01-03,125.37000274658203,125.55999755859375,121.41999816894531,121.6500015258789,36785300
2025-01-06,129.5500030517578,130.72999572753906,127.36000061035156,129.07000732421875,48020200
2025-01-07,127.33000183105469,131.7100067138672,126.8499984741211,130.50999450683594,39220400
2025-01-08,121.83999633789062,125.30000305175781,120.12000274658203,124.51000213623047,46723100
2025-01-10,116.04000091552734,118.70999908447266,114.44999694824219,118.18000030517578,59415600
2025-01-13,117.31999969482422,117.4800033569336,114.41000366210938,115.27999877929688,39128900
2025-01-14,116.08999633789062,118.66000366210938,114.5,118.0,37005300
2025-01-15,119.95999908447266,120.41999816894531,117.45999908447266,117.55000305175781,38185800
2025-01-16,118.44000244140625,121.08999633789062,118.25,120.23999786376953,29414100
2025-01-17,121.45999908447266,122.73999786376953,120.55000305175781,120.77999877929688,35765900
2025-01-21,122.27999877929688,123.75,121.12000274658203,122.38999938964844,31578800
2025-01-22,123.75,125.6500015258789,121.91000366210938,123.08000183105469,35023800
2025-01-23,123.04000091552734,123.70999908447266,120.62999725341797,121.43000030517578,24921100
2025-01-24,122.83999633789062,125.25,122.2300033569336,124.55000305175781,31570300
2025-01-27,115.01000213623047,118.08000183105469,112.80000305175781,117.80000305175781,61067900
2025-01-28,114.16999816894531,116.1500015258789,112.94999694824219,115.18000030517578,40554800
2025-01-29,117.3499984741211,118.5199966430664,114.95999908447266,115.7699966430664,40199100
2025-01-30,118.86000061035156,120.44000244140625,117.08999633789062,118.52999877929688,29788400
2025-01-31,115.94999694824219,119.56999969482422,115.33000183105469,119.13999938964844,40533600
2025-02-03,114.2699966430664,115.16000366210938,112.9800033569336,113.87999725341797,34586100
2025-02-04,119.5,119.8499984741211,114.79000091552734,115.44999694824219,69412100
2025-02-05,112.01000213623047,112.08999633789062,106.5,107.61000061035156,110385200
2025-02-06,110.16000366210938,112.55999755859375,109.0199966430664,110.93000030517578,50426600
2025-02-07,107.55999755859375,109.91999816894531,106.79000091552734,109.12999725341797,46082500
2025-02-10,110.4800033569336,111.4000015258789,108.1500015258789,108.44000244140625,34905400
2025-02-11,111.0999984741211,113.06999969482422,108.94000244140625,108.9800033569336,35033800
2025-02-12,111.72000122070312,111.83999633789062,109.05999755859375,109.5199966430664,25319700
2025-02-13,111.80999755859375,114.5999984741211,110.4000015258789,112.0,40911800
2025-02-14,113.0999984741211,114.62999725341797,111.69999694824219,112.6500015258789,32477200
2025-02-18,114.27999877929688,115.55000305175781,113.44999694824219,114.05000305175781,31720300
2025-02-19,114.69000244140625,116.11000061035156,113.13999938964844,114.25,28807700
2025-02-20,114.16999816894531,116.55000305175781,113.11000061035156,115.01000213623047,27219600
2025-02-21,110.83999633789062,115.76000213623047,110.43000030517578,114.8499984741211,41353700
2025-02-24,108.11000061035156,111.5999984741211,107.9800033569336,111.48999786376953,29072200
2025-02-25,103.95999908447266,108.63999938964844,103.62000274658203,107.88999938964844,39169200
2025-02-26,104.73999786376953,105.80000305175781,103.98999786376953,104.94999694824219,29178200
2025-02-27,99.51000213623047,105.76000213623047,99.5,105.08000183105469,47263700
2025-02-28,99.86000061035156,101.80000305175781,98.69000244140625,99.55999755859375,45194600
2025-03-03,98.2300033569336,102.33999633789062,97.08999633789062,101.5199966430664,38958000
2025-03-04,100.75,103.18000030517578,95.88999938964844,96.0,54156900
2025-03-05,101.66999816894531,101.83999633789062,98.87000274658203,100.36000061035156,27855500
2025-03-06,98.8499984741211,101.08000183105469,98.2699966430664,99.05000305175781,28985000
2025-03-07,100.30999755859375,100.6500015258789,96.38999938964844,98.87999725341797,33254400
2025-03-10,96.62999725341797,101.29000091552734,95.83000183105469,98.56999969482422,38733200
2025-03-11,96.76000213623047,98.16000366210938,94.7300033569336,96.79000091552734,34078300
2025-03-12,100.79000091552734,101.72000122070312,98.16999816894531,99.05000305175781,34241300
2025-03-13,98.11000061035156,100.06999969482422,97.2699966430664,99.72000122070312,28575200
2025-03-14,100.97000122070312,101.22000122070312,99.58000183105469,99.63999938964844,24715300
2025-03-17,104.58999633789062,106.1500015258789,102.5999984741211,102.5999984741211,43689500
2025-03-18,103.51000213623047,104.55000305175781,102.97000122070312,103.8499984741211,27152800
2025-03-19,106.2300033569336,107.9000015258789,101.95999908447266,104.41999816894531,32287500
2025-03-20,107.13999938964844,108.26000213623047,105.12000274658203,105.12000274658203,26871800
2025-03-21,106.44000244140625,107.25,104.33000183105469,105.33000183105469,30767900
2025-03-24,113.8499984741211,114.8499984741211,109.4000015258789,109.7300033569336,53342000
2025-03-25,114.80999755859375,114.94999694824219,112.70999908447266,113.2699966430664,29077500
2025-03-26,110.19000244140625,115.9000015258789,108.68000030517578,114.11000061035156,39824000
2025-03-27,106.6500015258789,107.62000274658203,105.55000305175781,106.11000061035156,32773700
2025-03-28,103.22000122070312,106.51000213623047,102.4800033569336,105.52999877929688,31069100
2025-03-31,102.73999786376953,102.81999969482422,98.80000305175781,100.23999786376953,30865300
2025-04-01,102.77999877929688,102.83000183105469,100.93000030517578,102.16000366210938,23523200
2025-04-02,102.95999908447266,104.19000244140625,100.76000213623047,101.5199966430664,20794000
2025-04-03,93.80000305175781,99.44999694824219,93.63999938964844,97.79000091552734,50472500
2025-04-04,85.76000213623047,91.08000183105469,83.66999816894531,90.0999984741211,65847000
2025-04-07,83.63999938964844,89.0,77.75,80.68000030517578,70515400
2025-04-08,78.20999908447266,88.93000030517578,76.4800033569336,86.1500015258789,69910200
2025-04-09,96.83999633789062,97.91000366210938,78.87000274658203,79.22000122070312,97827400
2025-04-10,88.69999694824219,92.94999694824219,85.05999755859375,91.0,65210600
2025-04-11,93.4000015258789,94.76000213623047,90.5,90.51000213623047,57892600
2025-04-14,94.5,97.37000274658203,93.44999694824219,97.11000061035156,36003000
2025-04-15,95.29000091552734,96.8499984741211,94.62000274658203,94.66000366210938,28116500
2025-04-16,88.29000091552734,90.47000122070312,85.30000305175781,87.61000061035156,62109000
2025-04-17,87.5,89.02999877929688,86.5199966430664,88.83999633789062,34693400
2025-04-21,85.55999755859375,86.13999938964844,83.75,86.0199966430664,33855400
2025-04-22,86.26000213623047,87.16999816894531,85.16999816894531,86.12000274658203,35236700
2025-04-23,90.38999938964844,93.73999786376953,90.12000274658203,91.87999725341797,41102600
2025-04-24,94.47000122070312,94.75,90.37000274658203,91.58999633789062,33681900
2025-04-25,96.6500015258789,97.0999984741211,92.8499984741211,93.27999877929688,28575300
2025-04-28,96.38999938964844,97.48999786376953,94.2699966430664,95.58000183105469,30456700
2025-04-29,96.05999755859375,97.18000030517578,95.33000183105469,95.76000213623047,20700600
2025-04-30,97.3499984741211,97.55000305175781,91.87000274658203,92.80999755859375,29730700
2025-05-01,96.6500015258789,100.0999984741211,96.44999694824219,99.2699966430664,29591500
2025-05-02,98.80000305175781,99.87999725341797,98.30000305175781,98.4000015258789,29957900
2025-05-05,100.58999633789062,102.05000305175781,98.76000213623047,99.0,41268900
2025-05-06,98.62000274658203,100.06999969482422,97.44000244140625,98.41000366210938,54264300
2025-05-07,100.36000061035156,103.41999816894531,96.87999725341797,100.75,86474400
2025-05-08,101.69999694824219,105.44000244140625,101.55999755859375,101.91999816894531,54231400
2025-05-09,102.83999633789062,103.54000091552734,101.5999984741211,102.58999633789062,31704300
2025-05-12,108.12000274658203,110.66999816894531,106.9800033569336,110.41999816894531,50543400
2025-05-13,112.45999908447266,113.12999725341797,109.0,109.5999984741211,55659500
2025-05-14,117.72000122070312,122.5199966430664,116.58999633789062,119.83000183105469,86743700
2025-05-15,114.98999786376953,117.5,114.01000213623047,117.0199966430664,43843200
2025-05-16,117.16999816894531,118.23999786376953,116.01000213623047,118.06999969482422,43419700
2025-05-19,114.73999786376953,115.52999877929688,114.05999755859375,115.0199966430664,37737400
2025-05-20,113.51000213623047,114.51000213623047,112.08000183105469,114.3499984741211,29030800
2025-05-21,112.05999755859375,116.0999984741211,111.08999633789062,113.8499984741211,43594600
2025-05-22,110.70999908447266,112.63999938964844,110.61000061035156,111.9000015258789,29252000
2025-05-23,110.30999755859375,111.0199966430664,107.66999816894531,108.08999633789062,30867300
2025-05-27,114.55999755859375,115.4000015258789,112.2699966430664,113.18000030517578,37885000
2025-05-28,112.86000061035156,114.94999694824219,112.66000366210938,114.91999816894531,27483700
2025-05-29,113.02999877929688,115.54000091552734,112.12999725341797,115.48999786376953,30501400
2025-05-30,110.7300033569336,112.11000061035156,108.62000274658203,111.58000183105469,36088500
2025-06-02,114.62999725341797,114.86000061035156,111.01000213623047,111.05999755859375,34078400
2025-06-03,117.30999755859375,117.68000030517578,113.27999877929688,114.5,37161500
2025-06-04,118.58000183105469,119.30000305175781,115.7300033569336,117.41000366210938,31025000
2025-06-05,115.69000244140625,119.23999786376953,114.70999908447266,118.94999694824219,34091000
2025-06-06,116.19000244140625,118.37999725341797,115.87999725341797,117.69000244140625,27042100
2025-06-09,121.7300033569336,122.37000274658203,119.04000091552734,119.18000030517578,55437700
2025-06-10,123.23999786376953,124.08999633789062,120.80000305175781,121.11000061035156,41691900
2025-06-11,121.13999938964844,124.47000122070312,119.87999725341797,124.44000244140625,32261900
2025-06-12,118.5,122.25,118.02999877929688,120.62000274658203,44718400
2025-06-13,116.16000366210938,117.87999725341797,115.05999755859375,116.05000305175781,39636200