data/ABT.csv

Date,Open,High,Low,Close,Volume
2021-01-04,100.07103657816242,100.72885881221984,97.99707584017013,99.68730926513672,6192000
2021-01-05,99.44973872921057,101.33184236355245,98.94724077952714,100.92070007324219,4322800
2021-01-06,99.54111341439436,101.44148701665817,99.2122023305209,100.71057891845703,5539600
2021-01-07,100.75624678834674,101.98052836179279,99.81519843554231,101.68816375732422,5568800
2021-01-08,102.02623648941346,102.83024461834559,100.81109290947676,101.97142028808594,4242200
2021-01-11,101.60597098144478,102.30947815172925,100.71060709084139,101.2679214477539,3177400
2021-01-12,100.97554436097185,101.15827664214245,98.98380780461702,99.44062805175781,5777100
2021-01-13,99.66902322301347,103.14999772396786,98.90156866880163,102.46476745605469,6047100
2021-01-14,102.01528833980156,102.42808707300692,100.67600024696387,100.94202423095703,4391000
2021-01-15,100.90534930904285,102.39141242745619,100.34578272116781,102.09786987304688,4480100
2021-01-19,102.50146961959112,103.77654553630094,101.38233662826758,103.26284790039062,6820300
2021-01-20,103.33623372840367,104.14347385825545,102.7399735535948,103.55638885498047,2952100
2021-01-21,102.96929768094769,104.15264278811588,101.14383057699281,103.61141967773438,5028100
2021-01-22,103.65730332672443,104.1251391332069,102.5014765689584,103.51052856445312,4163900
2021-01-25,103.71232053065094,105.85885552745474,103.6664586751656,105.23507690429688,4689300
2021-01-26,104.80395304434644,105.60202505310998,104.38198610824566,105.24427032470703,4142400
2021-01-27,105.67539583124554,108.04208612607721,104.11595264395001,104.84063720703125,9104900
2021-01-28,108.16134198442215,113.81203672467906,107.46417593902638,110.43629455566406,11296300
2021-01-29,110.30786260706401,114.40828905618442,109.81250837174028,113.37171173095703,10995100
2021-02-01,113.0506685212147,114.50003777114706,112.37185275804104,112.4085464477539,8337100
2021-02-02,113.19742892824443,113.49097141012462,110.2895226235869,110.29869079589844,7277000
2021-02-03,109.84002490129157,110.89494555013587,109.06947854821854,110.28034210205078,4991900
2021-02-04,109.9225970290987,110.87661188181131,108.96858217638608,109.84003448486328,4377900
2021-02-05,110.47298999997624,114.04136883069584,110.11523529962375,113.77534484863281,5803400
2021-02-08,114.66514250360818,115.39900221507322,113.53683442198653,114.20648193359375,3456000
2021-02-09,114.50919951970832,114.92199123302787,113.3900666097781,114.80274200439453,3424500
2021-02-10,115.389828177057,115.76592620888714,114.44498851332683,114.93116760253906,4195400
2021-02-11,115.29809835428854,116.38053759847323,114.84860594878629,116.35301208496094,3697400
2021-02-12,115.95856513005904,117.91244958056402,115.81179039280525,117.62808227539062,3658700
2021-02-16,117.86661268920109,117.87578086272346,116.36219939744983,117.43547058105469,5174000
2021-02-17,116.8392040503416,117.41711388826246,115.94022619274823,116.7199478149414,3161800
2021-02-18,115.09628153423762,116.18789590173571,113.81203057222892,115.04124450683594,5427900
2021-02-19,114.8944817973772,115.02290620716248,112.52779139086772,112.86720275878906,6204200
2021-02-22,112.78463986475354,112.78463986475354,110.56472421829153,112.41771697998047,4842000
2021-02-23,112.1425060021481,112.99561491670985,110.27117009283184,110.81239318847656,5565900
2021-02-24,110.81240236751287,112.74795063508863,110.68397796101446,112.26176452636719,4127400
2021-02-25,111.60128806325409,112.61033987062109,110.78486584789403,111.52790069580078,3468900
2021-02-26,112.08747153407467,112.2434144470936,109.76665018625886,109.87672424316406,5197500
2021-03-01,110.98668675141492,112.78463541049634,110.63810722520496,112.10581970214844,3858600
2021-03-02,112.10581816537353,112.92223343818813,111.17015366121251,112.39936065673828,4908100
2021-03-03,111.62881786855847,111.81227930714579,109.21625865936414,109.32633972167969,5239500
2021-03-04,109.16121473953487,109.90424261711597,105.25342475647662,106.41842651367188,6699600
2021-03-05,107.32658552157599,107.85863352263037,105.30848158471512,107.55591583251953,4859500
2021-03-08,107.32657966178748,108.50074966993446,106.00563490331947,106.0698471069336,3931600
2021-03-09,107.08807002892728,109.47310364008682,106.85873973941953,107.05137634277344,5176100
2021-03-10,107.54672876114128,109.34467736017488,105.78547384763142,106.2991714477539,7640200
2021-03-11,107.04220998267519,108.1246492474243,106.26248138626212,107.80358123779297,4915700
2021-03-12,107.40913403468507,107.57425212768695,106.51933836536934,107.06055450439453,3714000
2021-03-15,107.50087367146317,108.44571338772067,106.90461349172043,108.33563232421875,4651800
2021-03-16,108.65669682145005,109.56484987753922,107.81276297007933,108.44571685791016,3870500
2021-03-17,107.94117130371674,108.44570070416867,107.25318048415751,107.89530944824219,3797200
2021-03-18,107.78524397848861,109.2988254000353,107.61095070611856,108.34481048583984,4253000
2021-03-19,108.59246085560203,110.98666930034429,107.84943306192478,110.30785369873047,11275200
2021-03-22,110.3170517474537,112.1150004967128,110.08772144272261,111.42700958251953,5173100
2021-03-23,111.70220042200492,112.05078696016245,109.95929572563882,110.52803039550781,3788500
2021-03-24,110.07854423752823,110.49133597897682,108.19803297402831,108.26224517822266,6521300
2021-03-25,108.91354977941859,109.61988402807926,107.54673614459142,109.20709228515625,5320100
2021-03-26,109.41805976400428,112.18837340714151,109.10617394911847,111.97738647460938,4857000
2021-03-29,110.99585273789644,112.59198948708006,110.12440049518123,112.12416076660156,4810100
2021-03-30,111.45453247197734,112.36267855473199,109.50980889206288,109.8492202758789,5054400
2021-03-31,110.07854507747426,111.40865803105157,109.84921477522953,109.93177032470703,5792800
2021-04-01,110.33537753269803,110.87660060500323,108.95939592329736,109.10617065429688,4015100
2021-04-05,109.75748240739183,110.39960444460135,109.23460960606256,109.95011901855469,6314600
2021-04-06,110.08771907842657,111.92236147687366,109.71161402741436,110.051025390625,5146400
2021-04-07,109.91341938731486,110.88577756211026,109.71160761550338,110.179443359375,4313000
2021-04-08,111.00503231667622,111.51872991184673,109.65656913074882,109.87672424316406,3768800
2021-04-09,109.75747758468302,110.9316475431908,109.48227843876806,110.90412902832031,4102500
2021-04-12,110.59223738797763,111.335272290512,110.51885701373399,111.03255462646484,2915900
2021-04-13,111.0417348084203,113.41759337311494,110.91331039944251,112.83968353271484,4944600
2021-04-14,112.83046549388088,113.08825734878963,111.67039512249032,111.86373901367188,4726500
2021-04-15,112.69235964980159,114.79152990498584,112.2320150491278,114.11022186279297,4510900
2021-04-16,114.52453745903814,114.72709022184124,113.19874266563724,114.48770904541016,6243100
2021-04-19,113.79720858808413,115.47286301736412,113.787999727267,114.65345001220703,6853100
2021-04-20,110.94305642445882,112.32409032185872,109.57123138651271,110.48271179199219,9908200
2021-04-21,110.87860146818302,113.10666766305363,110.35380890122092,112.87649536132812,7040300
2021-04-22,113.06984606256279,114.92043344670934,112.793643498436,113.70512390136719,6366900
2021-04-23,113.81560795905112,114.26674372611538,112.92253825995341,113.53018951416016,5227000
2021-04-26,113.60385700812918,113.6130658683263,112.27806211183228,112.85810089111328,4377500
2021-04-27,112.32410696900385,112.83048894948682,111.40341756761858,112.04789733886719,3384900
2021-04-28,111.88218174683156,112.25045894115082,110.97990999626779,111.81773376464844,3755900
2021-04-29,111.86374870019418,111.87295755989584,110.49192362532553,111.41261291503906,3889200
2021-04-30,110.9430690751189,111.54151857042609,109.88427489485272,110.55638122558594,4773500
2021-05-03,110.98910248052013,111.0903788696214,109.72775555899659,110.04999542236328,4917600
2021-05-04,109.7461520345328,109.82901771683375,107.19584599000237,108.21781158447266,9221800
2021-05-05,108.45718950803771,109.44232666142221,107.88635968087713,109.11087799072266,5632400
2021-05-06,108.6873671638203,109.45153389154268,107.44443107527256,109.3686752319336,4305300
2021-05-07,110.27095616827512,110.86940562789323,109.34106501761062,109.5159912109375,4076600
2021-05-10,109.74614903511254,110.43666593010938,109.33184170783487,109.50677490234375,3923200
2021-05-11,109.43312944760918,109.80140656805314,108.60450768268572,109.00040435791016,5520800
2021-05-12,107.87716496683439,108.27306165184032,107.03013248589676,107.12220001220703,4745500
2021-05-13,107.7206337808682,108.66894250992273,107.41680466642325,108.13494110107422,4519500
2021-05-14,108.63211466691409,109.3962883741548,108.02446345915351,108.9267349243164,3800500
2021-05-17,108.64133264101947,108.96357247704353,107.41681423982644,107.48126220703125,3732400
2021-05-18,107.46285118724589,108.64133231216759,107.46285118724589,107.70223236083984,3398400
2021-05-19,106.94726505944439,107.19584806255084,106.02657582315152,107.14981079101562,3430800
2021-05-20,107.30633750619837,108.61371458715274,107.17744157000861,108.45719909667969,2858200
2021-05-21,108.8530804490289,109.5159707314633,107.70221902047504,107.84031677246094,4629300
2021-05-24,108.67814962358874,108.88070236329989,107.94159548360291,107.98763275146484,3096000
2021-05-25,108.64132831365575,109.78298098336775,108.2362228077606,109.00960540771484,4704500
2021-05-26,108.1994062040073,108.89913205665235,106.84599879891383,107.490478515625,6692900
2021-05-27,107.72064229621755,108.24543488797065,106.4408848001126,106.51454162597656,10358900
2021-05-28,107.23266739416204,108.47559635304249,107.06694306469126,107.39839172363281,4813000
2021-06-01,101.41393298277198,102.47272713674363,97.30765933783091,97.39972686767578,25124100
2021-06-02,97.39969596403604,99.36996997964376,97.00379938944383,98.42166137695312,19215100
2021-06-03,98.51376232423222,100.97200124966787,98.09945491857091,100.53927612304688,12118000
2021-06-04,100.63134020717777,101.19296122486253,99.81192731730364,100.62213134765625,7197200
2021-06-07,101.25740717671896,102.08602188531394,101.0180260040374,101.27581787109375,7933600
2021-06-08,101.73616748012698,101.73616748012698,99.27792873906407,99.34237670898438,8173900
2021-06-09,99.25950905820923,100.84309574416315,99.0661651522686,100.40116882324219,13780400
2021-06-10,100.40116081880801,101.50598505733058,100.34591468987104,101.4139175415039,8012600
2021-06-11,101.5796504602009,101.5796504602009,100.82468552776788,101.19296264648438,6517500
2021-06-14,101.3494810494189,101.79140798512775,100.93516664485212,101.71775817871094,4888700
2021-06-15,102.14126923995296,102.56478545865927,101.36788660522282,101.65330505371094,5398800
2021-06-16,101.45074878328536,102.29778119140592,101.09168054453207,101.3310546875,7051500
2021-06-17,101.04565683224497,103.10799902310983,101.02724613581594,102.77655029296875,5967400
2021-06-18,101.27582933446483,102.51875856234551,101.27582933446483,101.57965850830078,8831800
2021-06-21,101.50600095956202,103.27372282785517,101.02724558767932,102.60162353515625,4743300
2021-06-22,102.80416227044653,103.0435364115317,101.73615939741535,102.15967559814453,6519400
2021-06-23,101.82822326718733,102.43588150579173,101.82822326718733,102.04918670654297,4356100
2021-06-24,102.65684550004364,104.48901503588584,102.57398684395031,102.84098052978516,9718600
2021-06-25,103.00672287721588,104.2772786872155,102.6660723102005,103.78010559082031,8750400
2021-06-28,104.02867566851843,107.13140094822757,103.79850335761631,106.52374267578125,9567200
2021-06-29,106.5605794176679,109.41471489108523,106.30278753319566,107.91399383544922,8150200
2021-06-30,107.72066445820276,107.88638883834135,106.10945793852878,106.73552703857422,5844600
2021-07-01,106.44088689295565,107.98764514500374,106.32119981679956,107.86795806884766,4739600
2021-07-02,107.64700223014604,108.87152080965171,107.39841918452963,108.67817687988281,4787000
2021-07-06,108.64133633192553,109.62647359226838,108.4203728689024,109.39630126953125,5040400
2021-07-07,109.63566892814573,110.46429059264719,109.33183981377836,110.3630142211914,4068700
2021-07-08,109.43311453131658,109.95790707351922,108.6044928793385,109.8013916015625,3908900
2021-07-09,110.16047324602876,110.70367654704499,109.78298727131438,110.24333190917969,4353600
2021-07-12,109.38709259033203,110.19730366325695,109.0464420476721,109.38709259033203,3905200
2021-07-13,109.16611978839919,109.80139759363418,108.74260359300959,109.23977661132812,3877100
2021-07-14,109.1658382823337,109.3321935460374,108.00135143640776,108.28784942626953,4660300
2021-07-15,107.85347462951036,108.27861022283417,107.4560707887414,107.81651306152344,5761200
2021-07-16,108.16771642001693,108.87934302528059,107.60395725630873,108.60208892822266,3977600
2021-07-19,108.1122598945566,110.28411524158359,108.06604735590017,109.78504943847656,6739700
2021-07-20,109.55399981503565,110.90332272877724,109.1473520420296,109.72959899902344,4678400
2021-07-21,110.18246754373106,110.24716087558872,108.34332249431125,109.96066284179688,4285300
2021-07-22,109.0549544804192,109.74810037754051,107.07717875138331,109.28600311279297,6958000
2021-07-23,110.561387254328,111.9199543190936,110.22867666495502,111.6427001953125,4736100
2021-07-26,111.12513792443563,111.35618653533618,109.40613569525202,110.459716796875,4954800
2021-07-27,110.53364981775381,112.04009121588652,110.53364981775381,110.72772979736328,5630800
2021-07-28,110.72772634016573,111.89221323250808,110.2379044472481,111.38390350341797,3796100
2021-07-29,111.90146106964552,112.19720299937093,111.29148937337476,111.91069793701172,3925500
2021-07-30,111.82753993150446,112.21569994810686,111.27302461478034,111.8090591430664,4688800
2021-08-02,112.28962792883388,112.54840125186082,111.06969151238954,111.75359344482422,3646100
2021-08-03,112.17870859127517,113.26002134850026,111.89221059674242,112.86261749267578,3696200
2021-08-04,112.17871751317547,113.35244838930556,111.83677008632247,112.35431671142578,3513400
2021-08-05,113.0844237176136,113.0844237176136,111.67040745917626,112.94579315185547,3258100
2021-08-06,112.75171737879555,112.94579735766658,112.03084687126204,112.90882873535156,3550300
2021-08-09,113.11215024926842,113.91620190283012,112.77943970648728,113.82378387451172,4271200
2021-08-10,113.9993788988893,114.19345887858417,112.84413588805532,113.39865112304688,4356900
2021-08-11,113.52805624110786,114.0456099888495,112.15100832251409,112.25267028808594,3683100
2021-08-12,111.99386340469997,113.90694528690898,111.82750815185383,113.50029754638672,3023600
2021-08-13,113.41713867550197,113.88847979703299,113.06594028842079,113.73136138916016,3476600
2021-08-16,114.31362083717143,115.24705221257109,113.98091025053874,115.21009063720703,4601900
2021-08-17,115.19158800584665,116.79968426736701,114.94205862343838,116.16199493408203,4609700
2021-08-18,116.27289863424217,116.52243507818051,114.47072232154929,114.53541564941406,3585200
2021-08-19,114.3413388768233,116.80893637458979,114.21195221746024,116.18972778320312,4283800
2021-08-20,116.36533136300466,117.3542191830755,115.63521687139433,116.74424743652344,5485800
2021-08-23,117.06770408436053,117.64995107464175,116.25441554289561,116.30062103271484,3906700
2021-08-24,116.078814819015,116.36531987671084,115.37642510320836,115.98639678955078,3945700
2021-08-25,116.30061661237862,116.3653169875452,114.75721370041109,115.28400421142578,4379000
2021-08-26,115.2377859078189,116.6980074972127,115.2008172908536,115.95865631103516,3991900
2021-08-27,116.15275368584548,116.68878813568834,114.87736793891531,115.14537811279297,4094300
2021-08-30,115.08994113402525,116.62410740421875,114.9328297596689,116.39305877685547,3151800
2021-08-31,116.81818338536168,117.56677865592525,116.36533006560484,116.79045867919922,6190300
2021-09-01,116.18972369667631,117.79782001437582,115.94943117300595,117.74237060546875,3484200
2021-09-02,117.83478309042658,119.08245114045415,117.68690860557692,118.74974060058594,3402700
2021-09-03,119.2210759327695,119.59074804676492,118.43550506292024,119.1656265258789,2463300
2021-09-07,118.40778167935795,118.7497431958071,117.41890100724929,118.65731811523438,2765500
2021-09-08,118.81443020324664,119.70166303511905,118.29688359385752,119.27652740478516,3121200
2021-09-09,119.35970295719667,119.35970295719667,117.67767645638044,118.27840423583984,4546900
2021-09-10,118.29688129550907,119.62772346641749,118.29688129550907,119.03623962402344,4127400
2021-09-13,119.84028837537103,119.86801307971754,115.34870294409666,117.02149963378906,5811000
2021-09-14,117.69615362124625,118.28763746407388,117.10466977841861,117.41889953613281,4197400
2021-09-15,117.26178709655085,118.46323562857742,116.70727184707367,117.82554626464844,4803200
2021-09-16,118.17674654585296,118.26916458039857,116.72576154525032,117.77934265136719,3317100
2021-09-17,117.16935257926212,118.11203471668966,116.87361068441176,117.17859649658203,10045200
2021-09-20,116.07882519663647,116.97529496977681,114.42451623246774,115.40416717529297,5262200
2021-09-21,116.05108747892267,117.16936182743603,115.61671499416056,115.64443969726562,4918600
2021-09-22,115.98641539344325,116.20822010994294,114.7664788761277,115.20085144042969,6553400
2021-09-23,115.9124658986546,116.35608233585833,115.34870672166683,115.80156707763672,4161500
2021-09-24,115.34870312739775,115.96791874664378,114.849637295236,114.94206237792969,3045700
2021-09-27,113.98089615237876,114.13800750689892,111.3192117885378,111.43936157226562,6481200
2021-09-28,110.53365360763456,110.68152810252745,109.02721920889431,109.73884582519531,5855200
2021-09-29,109.90519292149662,110.95877394049144,109.76656235561973,110.40425872802734,4511300
2021-09-30,110.77394646338881,111.52254170562337,109.14736226998437,109.17508697509766,4786200
2021-10-01,109.23978731362483,109.45235515153982,106.37478576769556,108.32483673095703,8173200
2021-10-04,107.77031800184318,108.65754384931404,106.15297767497516,106.77218627929688,5903500
2021-10-05,107.30821754399012,108.08453749307887,106.77218307378465,107.09564971923828,4238400
2021-10-06,106.97550665657973,107.73334581694311,105.72784557014592,107.65940856933594,5498900
2021-10-07,108.63906067336852,109.71112257134642,108.54663558731593,108.97177124023438,4505800
2021-10-08,109.1381136146717,110.28411975060664,108.88858422843776,109.41537475585938,7193200
2021-10-11,109.19356723511581,109.92368164029034,107.99211172259191,108.01983642578125,3873200
2021-10-12,108.96250991377751,109.34142591209066,107.58546237432638,108.42647552490234,4599200
2021-10-13,108.59285745865259,109.26752256915326,107.61321351153012,108.1307601928711,3935100
2021-10-14,108.23279653533127,109.17911134477941,108.21423731809199,109.07705688476562,4977400
2021-10-15,109.550244814066,109.78218553881888,108.66886581304354,109.00286102294922,6012400
2021-10-18,108.81730577654304,109.00285551566292,107.89882253484267,108.38125610351562,5275800
2021-10-19,108.60389477149651,111.49851682039045,108.60389477149651,110.71919250488281,5880000
2021-10-20,114.60654426321061,115.78480705204385,113.36334543597367,114.40243530273438,8401900
2021-10-21,114.5879833558211,116.52700417549353,114.1983176073222,116.01673889160156,4984000
2021-10-22,116.44351651196213,117.67743571478177,115.85902139025248,117.56610870361328,5742300
2021-10-25,117.35270830409742,117.68670346046848,116.34145030383422,117.43621063232422,4426900
2021-10-26,117.82586826114833,119.47728480976596,117.6310389346756,118.8742446899414,3994000
2021-10-27,119.68140350751425,120.05250297205447,118.16915266253396,118.48458862304688,4128600
2021-10-28,118.78147244164019,119.62574000348692,117.86298923384656,118.48458862304688,3645300
2021-10-29,118.06707230150406,119.69064979858892,117.66813409414405,119.5793228149414,4692200
2021-11-01,119.34740837448462,120.173116716473,119.02268572547935,119.62574005126953,3494700
2021-11-02,119.98756693620165,120.17311666847176,118.09492993831849,118.48458862304688,8069600
2021-11-03,118.17842193972619,119.44018698183453,117.79804287556753,119.40306854248047,5110600
2021-11-04,119.63500635659037,120.13600618003566,118.9299117477647,119.764892578125,4675900
2021-11-05,117.90009285032478,118.12275393007457,114.97763875031994,115.38585662841797,7989800
2021-11-08,115.04256636459961,118.03924278030858,114.86628919947933,117.64030456542969,4930000
2021-11-09,117.5475280249563,118.28974099584508,117.13003765274856,117.29703521728516,5130300
2021-11-10,117.07438107433373,118.85568381578902,116.94449485849435,118.58663177490234,5358900
2021-11-11,118.72579822348419,119.64428842665941,118.04852831310662,118.05780792236328,5054800
2021-11-12,118.69798859188789,119.54225623486455,117.93722329124493,119.171142578125,6462200
2021-11-15,119.46800792293392,120.79470180079153,118.99483988147341,120.08960723876953,4565800
2021-11-16,120.27516440154517,122.0935856515327,120.27516440154517,121.43486785888672,4141300
2021-11-17,121.17510290704192,121.2585981635628,119.2546270678384,119.32884979248047,4759900
2021-11-18,119.96899398780025,120.08032098311558,118.26191399579923,118.41963195800781,4466100
2021-11-19,119.1340081308728,119.24533512144198,117.3248666731815,117.67741394042969,6867700
2021-11-22,117.62175936454867,117.6403185832292,115.67345902090388,116.21156311035156,4205400
2021-11-23,115.51573915896434,115.86828644716472,114.31892439134559,115.48790740966797,4873700
2021-11-24,115.10753077537379,116.23012291849219,115.04258766224359,116.03529357910156,3729500
2021-11-26,118.57735609158695,120.37721811104842,116.3785628804594,116.78677368164062,4671400
2021-11-29,117.2228294508639,119.62573880583561,116.3043462522658,118.7814712524414,5648200
2021-11-30,118.93917898480666,119.48655559715623,116.2857770145352,116.6847152709961,7269900
2021-12-01,117.3434501428481,119.19896879241615,116.08169208165745,117.58466339111328,4816700
2021-12-02,117.16715809240792,120.46999828281868,117.16715809240792,119.10618591308594,5090800
2021-12-03,119.57005253665038,121.03591919392584,118.78144863687359,120.8596420288086,5254500
2021-12-06,121.31425339930338,123.65221951829608,121.1750946479201,122.9007339477539,6601600
2021-12-07,124.3202064188548,124.39442913639662,122.27913123433002,122.85433959960938,5143600
2021-12-08,123.20691354024133,123.80995375082495,121.64826453734295,122.80796813964844,5389400
2021-12-09,122.92857388751764,123.4945097750726,121.98225184545879,122.95640563964844,2663300
2021-12-10,123.78211083901904,124.78409635987532,123.2718384686936,124.66348266601562,4371800
2021-12-13,124.78408629363291,127.10349310206475,124.78408629363291,126.13862609863281,5094800
2021-12-14,126.1107781716389,126.17572835637111,122.4646775223602,123.33677673339844,8193300
2021-12-15,123.89341732522058,125.8695562882173,123.2996497989657,125.76750183105469,6422300
2021-12-16,125.65619143142862,126.74167217006797,124.87687410469314,126.25923156738281,6984100
2021-12-17,127.60449764124238,129.20953758307934,127.00145744435788,127.20556640625,12146000
2021-12-20,126.36127991763536,127.85497846646504,124.52431369172301,125.22940826416016,6501200
2021-12-21,126.19429620003177,127.27049025648824,123.76354811116347,125.49847412109375,7153800
2021-12-22,126.06436526765415,128.97753877201367,125.98085588883173,128.94970703125,6768900
2021-12-23,129.56206233855661,130.10016643219006,128.69924977643586,129.1074676513672,3491800
2021-12-27,129.71980256942635,132.2989820423427,129.35796148414317,131.2413330078125,3801700
2021-12-28,131.35264738399155,131.47326106748795,130.00739427347392,130.3228302001953,3296000
2021-12-29,130.32283913214857,131.4268791078768,129.26519012683195,130.99082946777344,2848900
2021-12-30,131.19491549071043,131.5103513839397,130.4341433471802,130.8145294189453,2809100
2021-12-31,130.8145316704427,131.52891286396198,130.5547592648965,130.5733184814453,3271800
2022-01-03,129.35793586587843,129.72904940938946,127.29831586466251,128.99610900878906,6688100
2022-01-04,129.42289209394252,129.56205083142962,125.02529195439796,125.96234130859375,8241200
2022-01-05,125.38712139400897,127.13131977438842,125.312912836854,125.39640808105469,5948200
2022-01-06,125.24799004351024,126.3705893683326,124.20890013768594,125.37787628173828,5710200
2022-01-07,125.1366300278927,126.34271014058876,124.67274870561438,125.76750183105469,4367500
2022-01-10,125.05314710955062,125.71186495553732,124.24599796797239,125.48919677734375,5975600
2022-01-11,125.46135028577655,126.14789980381627,124.35731036963985,125.89739990234375,5709400
2022-01-12,125.1459285133478,125.89741414625186,122.95640765182439,124.0604476928711,8416000
2022-01-13,123.25973573419697,123.66939344928248,120.50386560046506,120.70869445800781,7174500
2022-01-14,121.49079361187442,121.58388861201516,118.26009308852532,119.32147979736328,9256900
2022-01-18,118.61387873296616,119.1073262226302,116.89146513769633,117.84111785888672,5850100
2022-01-19,118.00872412618467,118.78148512898673,117.15217335604139,117.35700225830078,3996400
2022-01-20,117.53387287177122,119.08870693798383,116.01628816639673,116.10939025878906,8652600
2022-01-21,118.06457884938243,118.3252675852272,116.24906293672407,117.15216827392578,10132700
2022-01-24,115.45766829562736,115.91387351977146,112.35731961237049,115.28076934814453,10864500
2022-01-25,114.59180779795615,116.02560277923197,113.20456031217105,114.7686996459961,9126600
2022-01-26,110.97008218628856,113.2883577289208,110.79318323414019,111.78939056396484,14753100
2022-01-27,112.63663280688384,114.67559490512227,111.48214413490089,112.13387298583984,9179500
2022-01-28,112.44110359632631,116.87283257037322,111.36110659614998,116.70524597167969,8286500
2022-01-31,116.86353582785554,119.13526400151214,116.50043266609698,118.66974639892578,7210000
2022-02-01,118.58595472061974,118.85595577813787,117.53388040973277,118.42767333984375,5602000
2022-02-02,119.40524610078897,121.72352850783436,119.0421429966944,121.07179260253906,7450500
2022-02-03,119.75905017103342,121.90973899178428,119.41455752158704,121.13697814941406,5613300
2022-02-04,120.62492359226367,121.51872367477694,119.73113771622076,120.76458740234375,4149700
2022-02-07,120.91353951882085,120.98802404122405,118.87457721648727,119.21906280517578,4035200
2022-02-08,118.73490181864699,120.04766468218484,118.39042338742969,119.77765655517578,3890900
2022-02-09,120.58767087292891,121.77007522855833,120.49456167976784,121.49077606201172,3434200
2022-02-10,119.7032018710586,120.96009086075024,118.39974407384139,118.94905853271484,5917700
2022-02-11,118.96768097264614,120.02906057033229,116.5190608662711,116.83560943603516,4803200
2022-02-14,116.37939926750852,116.91008904403897,113.56767610662884,114.3125,7433900
2022-02-15,115.62526507699327,116.7704344082152,114.89905874924574,115.42974853515625,5298000
2022-02-16,114.93627232952437,115.55075886271149,113.17661668010103,115.1504135131836,5078100
2022-02-17,114.50800444932135,114.68490339056719,112.16179913320981,112.26421356201172,3688300
2022-02-18,111.72420983441295,112.01282843678365,106.92006540198089,108.73558807373047,12376100
2022-02-22,108.50284713914684,111.10043629718166,108.09318936271212,109.40595245361328,8372800
2022-02-23,109.86214045217551,110.6442065170285,108.92179302380644,109.16386413574219,5184200
2022-02-24,107.06904171412546,110.71869777908286,106.53835196541091,110.5324935913086,6252600
2022-02-25,110.53250295707645,114.4521603986956,110.32767407122829,113.96802520751953,5837700
2022-02-28,112.70182097049857,112.7111262087614,110.93285255732373,112.30147552490234,6828400
2022-03-01,112.01283857664332,112.80422415053037,109.28490525544672,110.02042388916016,6697700
2022-03-02,110.43940313118216,112.70181905681268,110.10422987529356,112.05940246582031,6419800
2022-03-03,112.46906030803491,113.6514719424025,112.1804345522167,112.62733459472656,5223100
2022-03-04,111.65905208005651,113.36284820479909,110.80250139883894,113.0369873046875,5911400
2022-03-07,112.22698117964208,112.55284207121132,109.1731869331051,110.662841796875,6632000
2022-03-08,109.7783516722569,110.8117940947203,107.73007019737481,108.10248565673828,6694000
2022-03-09,109.76904501201345,110.9793864385272,108.40973455275277,110.22525024414062,5004700
2022-03-10,109.09870845157232,109.6852580888563,107.74871021040525,108.93112182617188,4377600
2022-03-11,109.34076942667726,109.91800666905459,106.02627948861881,106.15662384033203,8012400
2022-03-14,106.9759472242058,109.12663628978002,106.67801624064904,107.55318450927734,5527500
2022-03-15,109.39663881929083,109.66663988663728,108.20491486909617,109.37802124023438,5041200
2022-03-16,110.05767072836701,111.29594925576757,108.89387672214129,111.2400894165039,4441800
2022-03-17,110.79317164136356,112.878688177472,110.54179530171777,112.84144592285156,3998900
2022-03-18,113.34421493238781,114.21007788890755,112.3573199659241,114.0052490234375,7823800
2022-03-21,113.52112829159489,114.61043782907821,112.80423427467649,113.36285400390625,4135100
2022-03-22,113.48387145996094,114.07973337507293,112.89732188505721,113.48387145996094,4479600
2022-03-23,112.75768378890221,112.87871581863102,108.68905704154494,108.85664367675781,5656000
2022-03-24,109.28489946546705,109.75041702392092,108.56800555087113,109.6945571899414,4505800
2022-03-25,110.4673291358296,111.08180868101823,109.62008368480345,110.74663543701172,2896300
2022-03-28,111.14697277984293,111.724217125489,110.52318093900188,111.71490478515625,5350900
2022-03-29,113.42801247428945,113.65145891832056,111.0817999506424,111.90111541748047,5126100
2022-03-30,111.60318773945775,112.41318378660188,111.23077225296518,112.07801055908203,4064800
2022-03-31,111.91973260805023,112.18042130905808,109.95524790701113,110.19731903076172,5432600
2022-04-01,110.64420940075284,110.76524851149236,109.17317932091831,110.40214538574219,4314000
2022-04-04,109.7411246846619,110.77457435414682,109.46181127546892,110.68146514892578,4037200
2022-04-05,110.10422532991001,112.83215876463252,109.99249854814776,111.2400894165039,6113400
2022-04-06,110.79319767675591,111.9011319265588,109.63871592516455,111.66837310791016,5485100
2022-04-07,111.35180229075013,115.64387489169735,111.0631836678777,114.86180877685547,5863500
2022-04-08,114.90835819638883,115.78353352328142,113.68870440500544,114.75008392333984,5093900
2022-04-11,114.96421466557484,114.98283224172951,111.519380611777,111.7614517211914,4071100
2022-04-12,111.52870086773842,112.2921494024803,109.60145840179038,110.22525024414062,4432300
2022-04-13,109.88873866159133,111.9919171842461,109.59896968056476,111.68345642089844,4407900
2022-04-14,112.21626271657165,112.40320906822464,109.88873998867852,110.01026153564453,3140000
2022-04-18,109.38396729636298,110.60848933320808,108.00054729205654,108.70160675048828,4115900
2022-04-19,109.06616092261068,112.38451199482611,109.03811968433747,112.15082550048828,5120900
2022-04-20,111.68345905454926,115.95524813603646,109.83265877308834,114.63725280761719,8334200
2022-04-21,115.14202181812512,116.23567301444037,114.64660753936077,115.31962585449219,7321100
2022-04-22,114.99245448371518,115.14201727297231,111.75823404726597,111.83301544189453,6710100
2022-04-25,111.38434604442581,112.45929832856814,110.1504743755488,112.17887878417969,4503500
2022-04-26,110.87020954235753,111.83299665896978,109.33722686767578,109.33722686767578,3366300
2022-04-27,109.63638170427998,110.84220514762266,108.55207269852782,109.10357666015625,4178700
2022-04-28,109.87939726515542,110.99174017709,109.20637899116863,110.30937957763672,4960000
2022-04-29,109.42135940014184,110.08502817355837,105.74780750535336,106.09366607666016,6815900
2022-05-02,106.09367774541558,106.57974255843924,103.0837942930004,105.46739959716797,4905000
2022-05-03,105.67303567435088,106.87885171031132,104.52329498343461,105.09349060058594,4491500
2022-05-04,105.15892401795446,108.7390028760923,103.87831944255706,108.15010833740234,5347400
2022-05-05,107.36492936047986,107.49579323389308,104.39243670579384,105.63565063476562,5703300
2022-05-06,105.20566645332445,106.25257742207845,103.7287660434938,104.94393157958984,4966800
2022-05-09,103.46705030245221,103.94376568892716,99.96175235253496,100.38238525390625,6478200
2022-05-10,101.80320422966425,102.47621545136472,99.27938540498627,99.78414916992188,6248300
2022-05-11,99.70003143219077,100.97127968170817,98.76528524796943,98.93353271484375,6636100
2022-05-12,98.61571364834151,100.97127068480994,97.8024819731737,100.9245376586914,8516100
2022-05-13,101.2890814305123,103.2987868421388,101.2890814305123,102.70989227294922,6159300
2022-05-16,102.26121825320295,103.30812925433433,100.77496834045918,102.55098724365234,7459000
2022-05-17,104.30830608914872,107.89773455359898,104.30830608914872,107.06581115722656,9172000
2022-05-18,106.0188902031045,107.21536394876834,104.90654730631651,105.38326263427734,6933900
2022-05-19,104.7196101520303,105.63566451786086,103.30814146723363,105.10285949707031,6304800
2022-05-20,106.00020977265424,106.2993282411034,103.58856310928785,105.85064697265625,4509600
2022-05-23,106.42082608145556,107.83229447738124,105.57021096656494,107.5238265991211,4357000
2022-05-24,107.64534219153869,107.64534219153869,104.53263660623769,106.34603881835938,5272600
2022-05-25,105.81325162768746,107.4397149143067,105.01871889933015,105.80390930175781,3921700
2022-05-26,106.35539080572084,107.9725044029778,105.82258591072552,107.374267578125,4027800
2022-05-27,108.50530492327847,109.29048804991136,107.94445881403423,109.07550048828125,3884800
2022-05-31,108.01925386297454,110.38416028550468,106.9349521272088,109.79527282714844,10563500
2022-06-01,110.15982300679313,110.30003634370885,107.0564663372998,107.5705795288086,4890200
2022-06-02,107.76687312286877,109.9354836768786,105.8412985390586,109.84201049804688,3856600
2022-06-03,109.15963656317574,109.8793949756825,108.73900371647147,108.96334075927734,3778200
2022-06-06,109.72048305193572,110.51502285818121,108.46792683348765,108.82312774658203,4205600
2022-06-07,108.52401961327402,109.58028725907225,107.7014456215022,109.25312042236328,3285600
2022-06-08,108.18751091905506,108.57076024072448,106.87886496119012,107.2060317993164,3683400
2022-06-09,107.15927697975768,107.90707660523209,105.32717574204568,105.35521697998047,3424700
2022-06-10,103.57919679917678,104.2054820078389,101.98078207487947,102.4761962890625,4805600
2022-06-13,100.65345985357834,101.04605150213614,98.46615028159806,98.99896240234375,5215300
2022-06-14,98.24181866080234,98.52224535762798,95.29736687032162,96.22277069091797,5890100
2022-06-15,97.51271399261086,99.15786914443876,95.96103915709969,97.96139526367188,5278100
2022-06-16,95.71800620695817,96.04516592980136,94.63369726090977,95.40953826904297,4793600
2022-06-17,94.63369237138934,96.92382457605962,94.63369237138934,95.83951568603516,10249200
2022-06-21,98.0174651184289,98.10158883441818,96.58730489424362,97.59683227539062,5338300
2022-06-22,96.79296178413304,99.62524133417669,96.54992580060564,98.55963134765625,5511600
2022-06-23,99.03633720877156,99.8121781110076,98.21376328482073,99.27937316894531,5064800
2022-06-24,100.01781298119384,102.48554162815013,99.48500809449976,102.30793762207031,14301600
2022-06-27,102.72860398955655,102.91555036817196,101.2330115659916,101.96211242675781,3804100
2022-06-28,102.12101963786303,102.7566473222439,99.92436755251137,99.98979949951172,4185500
2022-06-29,100.44779877015739,102.51358646055965,99.7747805461892,101.98078155517578,4552100
2022-06-30,101.02735282304361,101.96209885479298,100.35433453913666,101.5601577758789,6070900
2022-07-01,101.14886841839612,103.26139647159775,100.625412916612,103.0277099609375,3291700
2022-07-05,101.6442696724271,102.34532911469256,100.20476009518993,102.16773223876953,4752300
2022-07-06,101.72841331364145,102.35469144929432,101.07408680627067,101.59754943847656,3975300
2022-07-07,101.40124103556194,102.46685081905156,101.13950618618331,102.34532928466797,4149000
2022-07-08,101.63494156749466,102.74728452206443,101.4666869925489,102.13035583496094,3115500
2022-07-11,101.51340768482333,102.26120728964143,101.02734293377347,101.78448486328125,4041100
2022-07-12,101.41994042591323,103.16791800337538,100.67214077752773,101.23299407958984,5756300
2022-07-13,99.8682605896838,99.98978213554373,98.78395892318252,99.27937316894531,5087700
2022-07-14,98.23718328175755,99.4483661136309,97.42034421050745,99.2511978149414,4993600
2022-07-15,100.84733437438837,102.32140828550843,100.70649782731435,102.17118072509766,4617900
2022-07-18,101.92707115334021,102.3026329155602,100.18071504777531,100.48116302490234,4499900
2022-07-19,101.80502751964416,103.27910168442844,101.36374293905503,103.21337890625,5788400
2022-07-20,100.4529987084501,102.17118896213593,100.34971904315238,101.61724090576172,7300200
2022-07-21,101.98340889209365,103.95509916684651,101.78624058094285,103.92693328857422,5698000
2022-07-22,105.15690241543004,105.15690241543004,101.71113777867478,102.5279769897461,4733900
2022-07-25,102.42467552234638,102.65001685139701,100.90366094909642,101.8707275390625,3905600
2022-07-26,102.06789529685746,103.16640740808128,101.68294973074859,102.42467498779297,4824000
2022-07-27,102.69697661099816,103.87999373628178,101.98341709323562,103.26970672607422,3303500
2022-07-28,103.37297972628619,104.54660576124232,101.90829672689931,103.61709594726562,4736100
2022-07-29,103.11948128636415,103.15703817966643,101.9270732045625,102.1899642944336,4922900
2022-08-01,101.75807610249998,103.18520946984584,101.50457601347222,102.82842254638672,3871900
2022-08-02,102.92230793966777,104.12409981363577,101.90829335979055,102.00218200683594,3093800
2022-08-03,102.4434524978511,103.25090764570045,101.65477221154177,102.91290283203125,3866200
2022-08-04,103.66404105060451,103.86120935955579,102.88475166528899,103.01619720458984,2794000
2022-08-05,102.10544743308759,102.64062052620713,101.7674426202496,102.57489776611328,2789600
2022-08-08,103.08192724811123,103.26032070542682,101.95524190757168,102.34019470214844,2283800
2022-08-09,101.48578298526594,102.15240885003479,100.97878286215868,101.31678771972656,3943500
2022-08-10,103.05374331297571,103.63585716518426,102.52795404754502,103.53257751464844,3960900
2022-08-11,104.06777251333997,105.27895553620704,103.64526997284362,103.7391586303711,3281400
2022-08-12,104.08654195742507,104.71560376636765,103.69220534554266,104.66866302490234,2813300
2022-08-15,104.50904832950958,105.44794915263192,104.23676623121472,105.06300354003906,2949500
2022-08-16,104.64987022727293,105.65449368076598,104.62170435264363,105.18504333496094,2897400
2022-08-17,104.80949387154493,105.27894427220028,103.6264840194296,103.79548645019531,3053500
2022-08-18,104.15225859981882,104.15225859981882,102.14301160422751,103.24152374267578,4143600
2022-08-19,103.72978545274172,104.03023348569316,102.7157706553133,103.33544158935547,5092700
2022-08-22,102.31202091707966,102.63124374945848,100.35910554163227,100.8848876953125,3496800
2022-08-23,100.29339009873482,100.3403380072763,99.07281610910758,99.53288269042969,4203000
2022-08-24,99.42960472729708,99.68310481333087,98.69726318626027,98.99771118164062,4278200
2022-08-25,98.80991721594198,99.48592693142245,98.16208054131032,99.42020416259766,5249200
2022-08-26,99.4671403192137,99.80514513703166,95.42047351790531,95.67398071289062,5440700
2022-08-29,95.29843766715521,96.34061819893938,95.02615555708822,95.61766052246094,4229900
2022-08-30,96.17161593927081,96.44389804985403,95.61766070374078,95.9556655883789,4629700
2022-08-31,96.67862181404091,97.69263645272399,96.33122592025734,96.378173828125,7600700
2022-09-01,96.1058941597397,98.4907032423671,95.79605515174096,98.43436431884766,4397900
2022-09-02,99.00707409407988,99.19485852850669,95.74909474326684,96.23731994628906,4103200
2022-09-06,96.23734856439098,97.57997722601426,95.99323230866514,96.43451690673828,4670400
2022-09-07,96.59411069974539,98.55641707579987,96.46266516220044,98.30290985107422,5100800
2022-09-08,97.29829540660516,100.99756715809646,97.2607385118964,100.4530029296875,8700700
2022-09-09,100.58443745161173,102.40590724743379,100.4905488067563,101.85195922851562,5781200
2022-09-12,102.13363110533963,102.96925227068598,101.88013103315657,102.61247253417969,4358100
2022-09-13,100.66896368682893,101.00696861089267,99.1291666608701,99.37327575683594,5300800
2022-09-14,99.45776924108205,100.26522456068102,98.59398216163737,99.31693267822266,3264200
2022-09-15,99.5798234110224,100.53750630436808,98.45314523875763,98.64092254638672,4237000
2022-09-16,98.38742346818506,98.58459179217999,97.09174284054181,97.64569091796875,8898200
2022-09-19,96.94151318333621,97.74896849090109,96.00261232926032,97.73018646240234,3816000
2022-09-20,96.50961260162379,96.73494678443646,95.0449296684746,96.0589370727539,4617100
2022-09-21,96.58471931902362,97.57056077374824,94.47219270615713,94.50035858154297,4720500
2022-09-22,93.93703103004546,95.60827336351899,93.74924656585216,94.89470672607422,5567500
2022-09-23,94.25624423335596,94.7256946009544,92.77277935256627,94.52852630615234,6214600
2022-09-26,94.05908290376678,94.50036742810614,93.19529588259954,93.73985290527344,6037800
2022-09-27,94.12479299070243,94.57546846807118,91.92776884204451,92.32210540771484,6377800
2022-09-28,92.07799889009533,93.20467695690677,91.6085485017165,92.68828582763672,7206900
2022-09-29,92.81033564391844,93.12017460371682,91.5897689939687,92.28455352783203,6698800
2022-09-30,92.67889129967833,93.42062374477894,90.76353292813576,90.84803771972656,6728400
2022-10-03,91.82449644236996,94.06846866735954,91.4489347087924,93.43939971923828,4817600
2022-10-04,94.58485939288661,96.90394538767087,94.39708210849483,96.78189086914062,5710800
2022-10-05,95.92749893671444,97.60813233201932,95.69277372222905,97.06356811523438,3803400
2022-10-06,96.57534433668286,96.903958209471,95.65521832963088,96.19039154052734,6348100
2022-10-07,96.23732790858577,98.66907743884545,94.8665336584528,95.57070922851562,8485900
2022-10-10,95.88055148780533,96.06832878096625,94.19052719637877,94.95103454589844,4044600
2022-10-11,94.68812250186053,96.4720350448271,93.9745560520253,95.53313446044922,5304800
2022-10-12,95.06371464830002,95.68339267103185,93.94642030241731,93.96520233154297,4106200
2022-10-13,92.38038610353672,97.23854119300783,92.14455340207738,96.6631088256836,6250900
2022-10-14,97.33287857987727,98.03094140223254,95.07831839659956,95.19152069091797,6087200
2022-10-17,96.33296027189465,98.05925045976116,96.09712753178263,97.65361785888672,7315800
2022-10-18,99.81383529826111,100.62510040797345,98.72901057445245,99.03087615966797,8943900
2022-10-19,95.27641947096747,95.43678399427174,90.86163063730228,92.5501937866211,18525200
2022-10-20,91.05029053013571,92.20115531935573,89.62586612764898,89.81452941894531,12651200
2022-10-21,89.00327815294742,90.10697369246184,87.96561549536008,89.67304229736328,9859000
2022-10-24,90.60694187866915,92.9086645344932,90.46544079480455,92.72000122070312,8118000
2022-10-25,92.5124561381094,93.29542247061617,92.12569423221197,92.39925384521484,7114400
2022-10-26,92.53132754455959,93.88029106344115,92.33322891274334,92.8426284790039,8290100
2022-10-27,93.07845888789862,93.07845888789862,91.28612872477589,91.43706512451172,6610000
2022-10-28,91.80497087202471,94.35196164437582,91.69176856325906,93.85199737548828,5768100
2022-10-31,93.51238837519519,93.86142339483527,92.58792813491706,93.33316040039062,5885600
2022-11-01,93.97463506937142,94.63496387831627,93.05016753980439,93.68219757080078,5249400
2022-11-02,93.1350619945132,95.49338922098474,92.46529072879697,92.48416137695312,5196700
2022-11-03,91.32386025187655,91.51253074623098,89.94659802978477,90.98426055908203,4873400
2022-11-04,92.28607662745394,92.66341047982478,90.70128020513205,92.5124740600586,4902800
2022-11-07,93.18223546183756,94.37083454253784,92.56906886957702,93.86143493652344,4903700
2022-11-08,94.23876782970524,94.57836756363201,93.34259906632566,93.99349975585938,5708200
2022-11-09,94.24819555347072,95.53111898178,93.62559369247127,93.82369232177734,5339600
2022-11-10,97.19140078169674,98.5215010694905,96.35183668968816,98.32340240478516,5907400
2022-11-11,98.71015726599946,99.90819169063948,98.0403931060625,98.19132232666016,7106900
2022-11-14,97.79512806851957,98.3988593637825,96.21033161919318,96.22920227050781,5661600
2022-11-15,97.58758869204013,98.55922566378246,96.57822481384343,97.29515838623047,5262900
2022-11-16,98.33281365332573,99.33274932828834,97.4083533767331,97.73851776123047,3292800
2022-11-17,96.8517909714322,97.24798825975921,95.79526486922683,96.7480239868164,3332900
2022-11-18,97.65361594928547,98.28565315017978,97.10648947267804,97.9837875366211,3931800
2022-11-21,97.8517235819917,98.95541907716225,97.79511883043963,97.99321746826172,4148800
2022-11-22,98.08754488447022,99.04973918413133,97.04044706590308,98.92710876464844,4511700
2022-11-23,99.0214619719368,100.436458554109,98.48376355859317,100.01195526123047,4617500
2022-11-25,100.62511479038433,101.26658015028278,100.4741855747258,100.898681640625,2558100
2022-11-28,100.67228020711238,101.64390993477625,99.17238025308296,99.41764831542969,4149700
2022-11-29,99.04975128173828,99.40821445734584,98.55922234685193,99.04975128173828,4832300
2022-11-30,99.17238574991966,101.59674613963703,97.57816124891274,101.48355102539062,12737300
2022-12-01,102.10612807218953,102.49289717104057,101.26656420063452,101.8136978149414,5076200
2022-12-02,100.70058528730259,102.01181481504582,100.18175035314039,101.96464538574219,4944100
2022-12-05,100.83264927694665,100.99301381848342,99.10635183227872,99.4365234375,4687100
2022-12-06,99.0403113247792,99.43651578112907,97.28571523694492,97.97434997558594,4175700
2022-12-07,98.12528160677293,99.51197924567744,98.12528160677293,98.87051391601562,3592400
2022-12-08,98.72900888606463,101.02129591153448,98.32337633814528,100.86093139648438,4607700
2022-12-09,100.68170643342961,102.33253544792206,100.41756774559441,101.4175033569336,5346400
2022-12-12,101.62503645166666,103.37962522544893,101.62503645166666,103.28529357910156,4752500
2022-12-13,105.95492618180111,106.3133893321268,104.76632723507798,105.2096939086914,6246000
2022-12-14,105.05876117271856,106.51149157049275,104.26635950254929,104.95499420166016,5614900
2022-12-15,103.62490164471008,103.7664027241973,102.26650999394678,102.37026977539062,4947800
2022-12-16,101.5967418511128,101.73824293499227,99.78554812917899,100.85151672363281,7976100
2022-12-19,100.69115319501914,101.10622115567588,99.83272569107733,100.54965209960938,4352000
2022-12-20,100.56850166944854,100.92696479857304,99.63460615078002,100.4552993774414,3673000
2022-12-21,101.02130990752664,102.24764304473202,100.99301113001398,102.01181030273438,3228600
2022-12-22,101.60617728706234,102.03068053916512,100.20061616562198,101.90804290771484,3311100
2022-12-23,101.56843688164903,102.25707160945649,101.03073855332296,102.0495376586914,2618400
2022-12-27,102.20990835847793,102.87024435052552,101.2948761732273,102.41744232177734,2927400
2022-12-28,102.84193451976381,103.86073364846122,101.6344720844382,101.71937561035156,3265200
2022-12-29,102.5872363463506,104.48333348847606,102.31366951911508,104.05883026123047,3047800
2022-12-30,103.57774892400975,103.87961456267134,102.50235213646259,103.56831359863281,3471000
2023-01-03,104.24749913030308,105.02103017564374,102.58723474138525,103.37020111083984,4171900
2023-01-04,104.71916598211989,105.59646401335144,104.09656412903263,104.90782928466797,4395500
2023-01-05,104.80405970509133,105.379492119722,104.10599686655577,104.52106475830078,4896900
2023-01-06,105.65306977679894,106.35113268693756,103.96450645868516,105.96437072753906,3800400
2023-01-09,107.08692203768385,107.22842311399056,105.67192566870415,105.79456329345703,7277700
2023-01-10,106.12472857348011,107.61519315540261,105.9549287198808,107.39822387695312,5591700
2023-01-11,108.36041469555806,109.13394568586726,105.7851183709796,106.73788452148438,5350300
2023-01-12,106.12195773188077,106.50100001986837,105.07959686213762,105.52497100830078,4697700
2023-01-13,105.43968297534555,107.92240309153563,105.36388030151274,107.56231689453125,5348700
2023-01-17,107.552829940869,108.29195836433863,107.13588273598677,107.44859313964844,5711000
2023-01-18,107.27801947599094,107.62863481187114,105.36386665407792,105.66709899902344,4288500
2023-01-19,105.24067908287508,106.43465966434238,104.79530497226895,105.94190979003906,6157700
2023-01-20,106.3209466533159,107.1169361312434,105.7997698658724,106.90846252441406,5078300
2023-01-23,106.53890449909721,108.68995808721847,106.52942645379122,108.03611755371094,6115300
2023-01-24,106.94635447624314,107.70443891264816,106.39674362133096,106.6336441040039,4662000
2023-01-25,104.23623574746621,106.35886252384532,103.84771539854842,105.183837890625,6070800
2023-01-26,105.42074416030535,105.77135957501127,104.34047823671854,105.25017547607422,4159500
2023-01-27,104.85218390385558,105.43022181886715,104.05619430382694,104.18885803222656,4860600
2023-01-30,104.05618286132812,104.87112123452904,103.87614338094433,104.05618286132812,4434800
2023-01-31,104.03723614620624,104.86165258157584,103.16544394328712,104.75741577148438,5698300
2023-02-01,104.9753542040415,106.21671057915556,103.92351534754808,105.96086120605469,4532300
2023-02-02,105.44915674841302,106.48204675976721,105.07959252104105,106.36833190917969,5051800
2023-02-03,105.95139820352064,106.44415538930063,104.86166147229335,105.93244934082031,3754500
2023-02-06,105.7239556590008,105.8376705025367,104.67211685258987,104.9469223022461,4145600
2023-02-07,104.2741271942265,106.51994658528113,104.12250740073756,106.1219482421875,3401600
2023-02-08,105.56287761420312,106.00825176734516,103.99933267027292,104.42575073242188,4222300
2023-02-09,104.89008412315414,105.43968787472402,101.8767090019628,102.40736389160156,3912700
2023-02-10,102.58739639005634,103.19386110259754,102.15150032976922,102.49263763427734,4186300
2023-02-13,102.64425323478739,103.42128662257467,102.12306921813685,102.83377075195312,3711000
2023-02-14,102.5210789436567,102.66321348248222,100.78696527367872,101.63980865478516,4244000
2023-02-15,101.16600252894025,101.68717934775214,100.71115033851524,101.65875244140625,4060300
2023-02-16,100.2278601685117,101.76297800826131,100.13310141461766,100.52162170410156,3299000
2023-02-17,100.0099368339618,101.35553021986888,99.96255383221437,101.14705657958984,3564100
2023-02-21,100.30367765563533,100.57848312346918,97.93467248082283,98.21895599365234,5204300
2023-02-22,97.8304266304281,98.4084644180137,95.23399922316732,97.30924987792969,8900900
2023-02-23,97.83043812368179,98.34214412180607,96.33323231024062,97.17659759521484,4611100
2023-02-24,96.13421460118215,96.46588106623153,94.65595787780656,95.19609069824219,5476800
2023-02-27,95.97313268006482,96.00155958429468,94.43802201461452,94.54225158691406,4489800
2023-02-28,94.60859429028153,97.05340954925207,94.4664597528314,96.39009094238281,7877000
2023-03-01,95.42353713049934,96.04895804277534,95.12978276665325,95.5467300415039,3963500
2023-03-02,95.0160691250772,97.5840774413718,95.0160691250772,97.25241088867188,5209900
2023-03-03,97.5082491028727,99.03388893029734,97.37558539871661,98.9770278930664,4982400
2023-03-06,99.03390892697193,99.11918965559352,97.25241214636694,97.36612701416016,5005100
2023-03-07,97.47034803173001,97.6977705008111,94.5896369147265,94.74125671386719,6349000
2023-03-08,94.68440030265853,95.01605959245325,94.05898667470711,94.191650390625,6252600
2023-03-09,94.65597135777658,94.73178125941992,92.39120296100042,92.72286224365234,5146000
2023-03-10,92.63757824368741,93.24404297608227,91.50045144822465,91.8794937133789,7042400
2023-03-13,91.53835298563409,94.00211677285574,91.33935743051234,93.0450439453125,6553000
2023-03-14,94.07793013860882,94.28640374584292,92.23957985259524,93.38618469238281,5093900
2023-03-15,92.39118498379183,92.80813213207168,91.63310057412461,92.67546844482422,5712100
2023-03-16,91.9742566591271,94.07793445834878,91.9174028471363,93.84103393554688,5289100
2023-03-17,93.82208404441474,94.00212352361845,91.45307884241194,91.9268798828125,10848100
2023-03-20,92.16377584062353,93.05451683633368,92.08796594280102,92.74181365966797,6075700
2023-03-21,93.02609930528885,93.25352902167198,92.19221203410892,93.17771911621094,4475000
2023-03-22,93.44305578223035,94.10637444643406,91.7657957990376,91.78475189208984,3606700
2023-03-23,91.82264329357919,92.68495742974804,91.3867472029313,91.95530700683594,4525000
2023-03-24,91.95529638617147,92.94080330627605,91.73734475120546,92.9123764038086,5269100
2023-03-27,93.81260165842862,94.26745381720356,93.12084899041521,93.30089569091797,4627700
2023-03-28,92.95976868861237,93.09243241012811,91.54784352126305,92.02164459228516,4815400
2023-03-29,92.87449199712032,93.56623754224358,92.1543123136119,93.45252990722656,6780200
2023-03-30,94.17268109918214,94.26744707980833,93.34827201291678,93.8884048461914,5199300
2023-03-31,94.6843874526071,96.09631959838957,94.5043479937984,95.95417785644531,6442400
2023-04-03,95.51829220114661,96.33323056529076,94.79811259872456,96.26689147949219,5432400
2023-04-04,96.56065459629443,97.92519669228064,96.49432273905643,97.41349792480469,7979000
2023-04-05,97.25239789435298,98.82542080163137,97.12921222785278,98.7496109008789,7298300
2023-04-06,99.01495273920332,100.01941599633544,98.72119836805818,99.43190002441406,5065000
2023-04-10,98.94861688240697,99.41294715116372,97.65987735249632,98.26634216308594,4900200
2023-04-11,98.74012934064451,99.2139303590346,97.69776854611226,97.87781524658203,4658000
2023-04-12,97.97257712451525,98.39899516279478,96.94916515708839,97.18606567382812,4560700
2023-04-13,97.85270373708522,98.76694710448936,96.94798578158665,98.67171478271484,4778700
2023-04-14,98.67171102460013,99.37643889780307,98.52885891449895,99.0050277709961,5043700
2023-04-17,99.04311768662618,99.85260325302838,99.04311768662618,99.538330078125,4806400
2023-04-18,100.41449064100844,100.66209321468914,98.97645866200999,99.18597412109375,6552100
2023-04-19,103.32865007822014,107.32846588462115,102.99533330531351,106.9380111694336,12425400
2023-04-20,106.89991254024272,106.93800692217059,104.7571526006833,105.09046936035156,7413200
2023-04-21,105.59519846662634,106.77610241137576,105.59519846662634,106.33802795410156,6301100
2023-04-24,106.42375430958852,106.42375430958852,104.89048979599262,105.13809967041016,5341900
2023-04-25,105.12855674513631,105.26188344012967,104.44287244759337,104.72857666015625,5636700
2023-04-26,104.10957423119068,104.20480656373347,103.10961657508822,103.56674194335938,4240000
2023-04-27,103.5286277071658,104.31906972066223,102.53819565394613,104.28097534179688,4257200
2023-04-28,104.22383580465198,105.5666281266602,104.15717245910206,105.20474243164062,4835900
2023-05-01,105.19522614568224,106.25232162092738,104.69048830476996,105.81424713134766,3722900
2023-05-02,105.7666303722288,106.60469225960712,105.16666019302343,106.18566131591797,4998000
2023-05-03,106.48087821260785,107.56654263280417,106.11899249446247,106.43326568603516,5602000
2023-05-04,106.13804003426237,106.17613441640597,105.29046001240877,105.57616424560547,4070700
2023-05-05,106.06185764812885,106.42374337682372,105.75710985929096,105.95709991455078,4025000
2023-05-08,105.19522687791552,106.26184777242128,105.0333312043753,105.6142578125,2445500
2023-05-09,104.88095610961318,105.73806155670661,104.08099586949969,104.9952392578125,3274300
2023-05-10,105.61426619430833,105.68092955139548,104.40479308832015,105.41427612304688,3129100
2023-05-11,104.81428956941329,105.20475153123527,104.05242373519728,104.80477142333984,3879400
2023-05-12,104.52859056049101,105.28093823390923,104.26193716044612,105.22379302978516,3325000
2023-05-15,105.36664757777955,105.69044618943548,104.31907751091224,104.60477447509766,3020000
2023-05-16,104.31908350746178,105.19523253987715,104.05243008592326,104.17623138427734,3393800
2023-05-17,104.53811027856597,104.73810759736769,102.82390671002817,103.63339233398438,3801000
2023-05-18,103.5476968486485,103.65244732686038,102.72868572254743,103.30008697509766,3481600
2023-05-19,103.7857789770637,104.73811679850002,103.23342129684801,103.7381591796875,4487700
2023-05-22,103.50006643413323,104.10956200977193,102.91913982832753,103.09056091308594,2809500
2023-05-23,102.18583171333678,102.35725277922595,100.49066461031758,100.70018005371094,4337800
2023-05-24,100.6144869262468,100.6144869262468,99.03360273934109,99.08122253417969,4507600
2023-05-25,98.34792101540533,98.59553087682724,96.50990877813196,97.27178192138672,6734500
2023-05-26,97.28129568678499,98.51933031414964,97.16701254925107,97.96697998046875,4911800
2023-05-30,97.37653744002944,97.63366544220291,96.72894746275628,96.86227416992188,5168700
2023-05-31,96.66227415496228,97.39557096885869,95.59565334171673,97.13844299316406,7063400
2023-06-01,97.05274137467674,97.99555369124259,96.10040364641542,97.91936492919922,4603900
2023-06-02,98.38601673292102,99.5193010507917,97.94794221262703,99.23359680175781,6024300
2023-06-05,99.1002645331719,100.00498976054385,98.41458018654572,98.81456756591797,3565900
2023-06-06,98.91931149380673,99.08120714589701,97.34795296306824,97.72888946533203,4044300
2023-06-07,97.53843057705132,97.60509392889755,96.42419715372412,96.81465911865234,6231200
2023-06-08,96.4242005676851,96.54800186385125,95.77661058435318,95.97660064697266,5159000
2023-06-09,96.15754683685243,97.1194100293428,95.7480413007039,96.84323120117188,4276000
2023-06-12,96.98607844144667,97.0527490628362,95.98612810701606,96.56705474853516,3629100
2023-06-13,96.65274415512198,97.20510172499482,96.12896281742286,97.00511169433594,4642200
2023-06-14,98.38601062061676,99.18597810875656,97.91936715756212,98.32887268066406,5020600
2023-06-15,98.33840183605744,100.30021535055874,98.19554971497729,100.01451110839844,6378600
2023-06-16,100.41449604860898,101.49063510504853,100.34783269583416,101.13826751708984,10020900
2023-06-20,100.18592668789645,102.53820205286748,99.90022972721708,101.61443328857422,6573100
2023-06-21,101.53826545172645,101.6715921711319,100.57640217679169,101.18589782714844,4428600
2023-06-22,101.60491635568664,103.19531864631388,101.36683191939775,103.09056091308594,5480300
2023-06-23,103.04293028336198,103.32863448316768,102.25249555998418,102.90008544921875,5647000
2023-06-26,102.94771094139003,104.00480644178077,101.70967620636989,103.33817291259766,6134700
2023-06-27,103.70005109109411,103.74767088217742,101.68109256077828,102.65248107910156,4849700
2023-06-28,102.81438059556442,102.99532708954821,102.24297940995699,102.48106384277344,3900000
2023-06-29,101.92870150100582,102.71914352518368,101.8715635648156,102.52867889404297,3417400
2023-06-30,102.85248640099923,104.12861561507593,102.56678214358091,103.82386779785156,4449200
2023-07-03,103.09056403226518,103.30960491721297,101.92871078549993,102.10965728759766,2268000
2023-07-05,101.63349664375595,102.690592239861,101.37636135510272,102.25251770019531,4968600
2023-07-06,101.6620424017847,102.32867583909915,101.08111586394232,102.09059143066406,5325000
2023-07-07,101.23350777128977,102.78581571939702,101.01446688744123,101.28112030029297,5053700
2023-07-10,101.50014296243938,102.61437620857862,101.22396418706346,101.9191665649414,5259500
2023-07-11,101.9191869204799,102.5477333484066,101.68110247337324,102.37631225585938,3899700
2023-07-12,102.90961386535325,103.05246597951364,101.57634684188383,101.75728607177734,4845300
2023-07-13,102.0922008071001,103.14479488843541,101.86253834161867,103.0969467163086,4936800
2023-07-14,103.34574587916913,103.7954924228514,102.56108402655525,103.27876281738281,4016000
2023-07-17,102.90557698947954,103.06824910695715,102.11134399152655,102.38884735107422,4580800
2023-07-18,102.20702966089543,102.57065826511477,101.39366179981528,102.34099578857422,3913900
2023-07-19,102.45582723629369,103.4318672114639,102.44625614126666,102.65677642822266,6225900
2023-07-20,103.44143726505557,107.7188041232686,103.13522793273148,107.01069641113281,8768600
2023-07-21,107.98673184130783,109.84312994714972,107.48914443490597,109.36467742919922,7062700
2023-07-24,108.93407358427551,110.83831999853241,108.30252001166565,109.68046569824219,5665900
2023-07-25,108.23554430896448,108.60873674103046,107.66140266737119,108.06330108642578,4732500
2023-07-26,107.65182264145847,109.37425472396438,107.53699140242257,109.16373443603516,3682500
2023-07-27,109.52736808137394,109.65176312888892,107.66140586561282,107.79537200927734,4762900
2023-07-28,108.30250679000366,108.62785098150117,107.47956791660847,107.87190246582031,3409200
2023-07-31,107.98674203022277,108.02501911134311,105.9293945487967,106.5322494506836,3930800
2023-08-01,105.93895156587199,106.45568114141763,105.54662431258716,105.76670837402344,3733700
2023-08-02,105.27869479387081,105.45093800210216,103.40316169346632,103.93903350830078,4699400
2023-08-03,103.06824309187074,103.64238466750074,102.52280749993132,102.90557098388672,4947700
2023-08-04,102.6950609164137,104.09214156628494,102.6567838341506,103.0108413696289,3231100
2023-08-07,103.33617647255208,103.91031805447206,102.99169006327884,103.77635192871094,3632500
2023-08-08,102.96298969027254,102.96298969027254,99.20235226794112,101.03004455566406,7544300
2023-08-09,100.9534859448878,102.29315451707394,100.64727661129723,100.7621078491211,5135200
2023-08-10,100.93436480696954,102.38885751453493,100.111425741963,100.22624969482422,4708200
2023-08-11,99.72865204102558,100.86737146164481,99.22149349925263,100.77167510986328,3478600
2023-08-14,100.60899805035457,101.6424572737304,100.60899805035457,101.52762603759766,3076100
2023-08-15,101.57547974404706,101.57547974404706,100.04443301524441,100.4176254272461,3150600
2023-08-16,99.95830075193045,100.83865164670975,99.93916586317705,100.02528381347656,4086400
2023-08-17,100.66641934598478,101.34582843030047,99.97745376716682,100.4080581665039,4175200
2023-08-18,100.05398362780936,100.53243612381166,98.82914640614035,99.24061584472656,4809700
2023-08-21,99.30760491276607,99.91045976660462,98.90570654394448,99.39373016357422,2954700
2023-08-22,99.40330244430942,100.98219737160127,99.250201419566,100.61857604980469,4840100
2023-08-23,101.1448541906214,101.5371887395238,100.28364554293397,100.59941864013672,3403300
2023-08-24,100.3889135222927,101.28839931583414,99.16406891086778,99.27890014648438,3529500
2023-08-25,99.5372637615621,100.26451367056664,98.83872713762622,99.71907806396484,3000800
2023-08-28,100.54202550852587,100.68556274356003,97.49906678835131,98.36028289794922,5862500
2023-08-29,98.79087530973567,99.46071322504449,98.5420852531925,99.39373016357422,4515600
2023-08-30,99.5946733966368,100.55157838937787,99.5946733966368,99.91045379638672,3711300
2023-08-31,100.01571189294815,100.07313115994653,98.42725331771092,98.46553039550781,4042300
2023-09-01,98.94398717902205,99.31717957785914,98.14018311187618,98.41768646240234,2641100
2023-09-05,98.35070631835241,98.41768938421929,96.52302134935243,96.53258514404297,4284000
2023-09-06,96.65698751301254,97.66173350134754,95.47041991639792,97.18328094482422,5094400
2023-09-07,97.59474895958023,97.87225231424,96.17853350202763,96.33163452148438,3863200
2023-09-08,96.26465101010055,96.47517129890781,95.53740109438631,96.38905334472656,3521300
2023-09-11,96.45603974866047,98.68562314672924,96.21681346684396,98.03492736816406,4891100
2023-09-12,97.95838507739273,98.48467854158301,97.22156400667645,97.98709106445312,3531400
2023-09-13,97.67131119336062,98.98227391499525,97.66174009741387,98.26459503173828,3192500
2023-09-14,98.77173867738844,99.15450215072138,98.10190077390426,98.22630310058594,4086600
2023-09-15,98.41767968082353,98.45595675763165,97.10672447802322,97.35551452636719,8303300
2023-09-18,97.67131103697696,97.67131103697696,96.40819649649139,96.64742279052734,3652600
2023-09-19,97.01103626540043,97.56604297471999,95.82447598733623,96.33163452148438,4090800
2023-09-20,96.82922213853568,96.98232314673065,95.94886396414219,95.95843505859375,3966000
2023-09-21,95.69051418633198,95.88189229446189,94.5900718130678,94.6666259765625,3943700
2023-09-22,94.6379134872572,94.66661947144344,93.79583234789361,93.92023468017578,4357800
2023-09-25,93.7479914171564,93.9776465911123,92.97290064217621,93.26953887939453,4096300
2023-09-26,92.86764684785776,93.32695722716609,91.89159951576555,92.0829849243164,3967700
2023-09-27,92.42745637210531,92.76237898406498,90.67632565828418,91.41313934326172,5391000
2023-09-28,92.1308311691202,94.04464156249821,91.97773013396575,93.89154052734375,6092800
2023-09-29,94.20730091943447,94.2647201878628,92.32220407008329,92.67625427246094,5150500
2023-10-02,91.63323631997076,91.75763135733145,90.45623981030161,91.60453033447266,4349200
2023-10-03,91.40356545192506,92.02555518289766,90.50407968618285,91.66193389892578,4597500
2023-10-04,91.7576321763876,92.18823656391626,90.74331507649809,91.5279769897461,4336100
2023-10-05,91.63323460287374,92.52315663967238,91.00167373132336,92.05426788330078,5708300
2023-10-06,91.681075516629,93.30781857092883,91.33658909574697,92.70496368408203,4790500
2023-10-09,92.2552183632855,92.82935992686926,91.66193461057216,92.59013366699219,3958300
2023-10-10,92.64754418149748,94.24557382029174,92.42745281359245,93.35565185546875,4352200
2023-10-11,92.9728970526594,92.9728970526594,88.0831117214705,88.6476821899414,9269300
2023-10-12,88.76314755108201,89.56177709035111,86.28066426423139,86.78101348876953,7387000
2023-10-13,86.48273251398034,88.19545862457416,86.41537865251465,87.43531799316406,5623600
2023-10-16,87.65661308357906,89.35009089769397,87.43531070336557,88.69579315185547,6452300
2023-10-17,88.47448210429854,89.49442134462198,87.81056763259114,88.65730285644531,8288600
2023-10-18,92.37141515851192,92.85251627912918,88.18583687734596,91.94804382324219,16482600
2023-10-19,92.8910015210753,92.8910015210753,90.21608057237745,91.83258056640625,8537800
2023-10-20,91.64975720031016,94.44014497697505,91.64975720031016,93.1219253540039,11517800
2023-10-23,93.21815771248276,94.44015876452774,92.0442770536576,92.15973663330078,6178800
2023-10-24,91.79410548547771,92.20785278884003,90.77416600450239,91.22640228271484,6677000
2023-10-25,90.98583462122204,91.06281255647659,89.28274001457964,90.03325653076172,8157700
2023-10-26,89.54254085481467,91.16866503947386,89.53292411765413,90.42777252197266,6838100
2023-10-27,91.1686627236487,91.71711770971743,88.8882407599837,89.3404769897461,5934100
2023-10-30,89.9947758969896,90.30268032550099,88.17621421905972,89.48480987548828,7168900
2023-10-31,90.35077871425965,91.31298081485662,89.60026225035712,90.97621154785156,7452300
2023-11-01,91.26487499960723,92.36178489385757,90.98583548741793,91.41883087158203,6985000
2023-11-02,91.38996227571923,92.53497782777556,90.87037224039949,92.33291625976562,4683100
2023-11-03,93.3336033287852,93.49717592328996,92.04425604360264,92.21744537353516,5652600
2023-11-06,91.93843203202798,92.18859934267147,90.84152200529597,91.40921783447266,6137400
2023-11-07,91.34185763346419,91.83258282434765,90.92811038252721,91.2167739868164,4466500
2023-11-08,91.62088734880984,92.11161248714417,90.24493801894586,91.15902709960938,4416000
2023-11-09,91.29374623198869,91.59203391940515,89.86006694447923,90.01402282714844,5007900
2023-11-10,90.15833790697103,90.65868713254783,88.93634441480957,90.41813659667969,5479100
2023-11-13,92.05387514374172,93.09305519614807,90.92810042414463,92.16934204101562,6894800
2023-11-14,92.67930782999817,94.14185182116977,92.56384093292425,93.41058349609375,5527100
2023-11-15,93.68962219755916,94.61333534326309,93.25662684296638,94.29580688476562,5370500
2023-11-16,94.02640339614308,96.55699262651073,93.94942545564767,96.47039794921875,7603200
2023-11-17,96.63396673411567,96.94187114286412,95.49856785041452,95.7872314453125,6069100
2023-11-20,95.20990765492571,97.4807055034054,95.20990765492571,97.37486267089844,6869100
2023-11-21,97.63465026360254,98.7026952037848,97.17279001608334,98.05802154541016,7111600
2023-11-22,98.41404545493056,99.31851792364773,98.22160794036209,98.81816864013672,6470600
2023-11-24,98.79891447663812,99.28001553907967,98.32743749093089,98.98173522949219,2166800
2023-11-27,98.72194647497547,99.55906505059433,98.3851771655956,98.82778930664062,4572500
2023-11-28,98.58723678032946,98.6161016718392,97.51919174834758,98.20235443115234,3607600
2023-11-29,98.45253014534718,99.91507427912997,98.36593546986268,99.7130126953125,5458700
2023-11-30,99.82847816880488,100.76181547660897,99.21266934858735,100.34806823730469,16766200
2023-12-01,100.28072180319401,101.01199758423883,99.97281737028368,100.915771484375,4682300
2023-12-04,100.46353376246307,101.52195469884339,100.35769093472302,101.21405029296875,4717700
2023-12-05,101.03124045183272,101.27179102433708,100.02092511090603,100.40580749511719,4315500
2023-12-06,100.67521543329921,101.28140752893273,99.95356376975099,100.97350311279297,4296000
2023-12-07,101.21405935599024,101.233300171384,100.03054733120356,100.11714935302734,5199000
2023-12-08,100.18448754841435,100.89651506294595,100.18448754841435,100.55974578857422,3426800
2023-12-11,100.27108784343308,102.23398116267892,100.27108784343308,102.20511627197266,5208200
2023-12-12,102.34944764222045,103.1673180199273,101.57005889128243,102.6477279663086,5354500
2023-12-13,102.00306116241477,103.22505477290721,101.89721832910199,103.1961898803711,6534800
2023-12-14,103.75427046083435,104.56251682777926,102.64773640426115,104.49516296386719,6611600
2023-12-15,103.78313516406857,103.88897799873985,102.4841635961271,103.23468017578125,13316300
2023-12-18,103.5714475037458,104.51440891968487,103.10959454407723,103.97557067871094,5142800
2023-12-19,104.06216908604694,104.61062404476093,103.36938232956187,104.32196044921875,4675100
2023-12-20,103.77350317936876,104.70684046434593,103.2442963873543,103.34051513671875,5666200
2023-12-21,103.3597603653439,104.57213721398038,103.12883388880087,104.37969970703125,3555600
2023-12-22,104.74533241661493,105.20718536313102,104.39893903621775,104.90890502929688,2565700
2023-12-26,104.4085621227344,105.58244997393612,104.4085621227344,105.10134887695312,2513400
2023-12-27,104.91853083093424,105.64980657279199,104.91853083093424,105.64018249511719,2471800
2023-12-28,105.6979129152016,106.52540741572611,105.57282926875781,106.22712707519531,3206100
2023-12-29,106.22712780236907,106.54465630053893,105.67867282417589,105.90959930419922,3550200
2024-01-02,105.41885176650001,106.80442503499901,105.41885176650001,105.69789123535156,5058600
2024-01-03,105.97694671298056,106.08278953925826,105.15907633439663,105.38037872314453,4239600
2024-01-04,105.53434378591116,106.83331536397404,105.37077116415212,106.78520965576172,5296100
2024-01-05,106.52539750222444,106.8525500455078,105.87109975667741,106.61199951171875,4127700
2024-01-08,106.92951897180286,108.26697933155857,106.72745740748937,108.15151977539062,5030400
2024-01-09,107.9109685583957,109.24842890963724,107.82436655080144,108.46904754638672,3802100
2024-01-10,108.77695629646594,110.08555181138732,108.54602249428933,110.075927734375,4672100
2024-01-11,109.50549912416645,109.95992007853089,108.85770362726154,109.73754119873047,5163900
2024-01-12,110.38532072024474,111.12979974218344,109.68918717429624,110.14360809326172,3884800
2024-01-16,109.74720186574748,110.28863578302953,109.16709304344758,109.9889144897461,5876000
2024-01-17,109.85356085901515,110.70438667750885,109.67952746699551,110.15328216552734,4672000
2024-01-18,110.41432880254982,110.77206615816,109.65052336666695,110.24029541015625,5098000
2024-01-19,109.86321788219145,111.05244722360604,109.69885507020652,110.8880844116211,6843100
2024-01-22,111.12013040432826,111.80659338739677,110.35631760941101,110.4046630859375,5062500
2024-01-23,110.65603466111689,111.67123061732242,109.12841650641886,110.22095489501953,5037300
2024-01-24,107.07869632536197,109.59250623106686,106.10217522348036,107.09803009033203,8710800
2024-01-25,107.71682534519023,108.83836816854402,107.11737533736452,108.72234344482422,5648600
2024-01-26,109.47648721598955,109.6505206039983,107.84250748282307,108.29692840576172,5176600
2024-01-29,108.43229241609507,109.70853486773078,108.3162676926793,109.68919372558594,6480600
2024-01-30,110.1242761332229,110.14360989804538,108.65465920625442,109.71820068359375,4768400
2024-01-31,110.22096088295187,110.7430610565229,108.88670980148201,109.39913940429688,8325200
2024-02-01,109.01240702903881,110.7430705180483,108.28726906653966,110.6947250366211,4520300
2024-02-02,109.21543721464738,110.27897134407615,108.26792780672302,108.39361572265625,7575700
2024-02-05,108.30658247904991,108.73199903090891,107.46542732158035,107.9488525390625,5670000
2024-02-06,108.11322055021333,110.71405070601797,108.01653697735655,110.22095489501953,4734600
2024-02-07,110.8010710973423,110.8010710973423,109.14775754884491,109.5538330078125,4757500
2024-02-08,109.59250362685654,109.59250362685654,107.82316542653179,108.7030029296875,6980500
2024-02-09,108.52896269982722,108.89636321423467,107.50410358625459,108.10354614257812,5947500
2024-02-12,107.80384292871123,108.89638146160222,107.52345536685749,108.79969787597656,4232100
2024-02-13,108.74167756740448,109.36046130099686,106.91433070156387,107.64913177490234,4263400
2024-02-14,107.93920039724989,108.65466777585652,107.43644133088746,108.34527587890625,3991100
2024-02-15,108.54829886024538,110.48199979737727,108.54829886024538,109.87288665771484,5450700
2024-02-16,109.7375483311528,111.66157905145499,109.68920284825431,110.23064422607422,7161100
2024-02-20,110.54001528924556,113.30520820564803,110.18227796212929,112.7734375,9601100
2024-02-21,112.11599641621565,114.06903878910316,112.11599641621565,113.96268463134766,6144600
2024-02-22,114.18504609688323,115.29692568147732,112.9281448340029,115.07454681396484,4916100
2024-02-23,115.42260441704116,116.1670833966396,114.91984542716251,115.49995422363281,4261300
2024-02-26,115.53863974242743,115.97371953563368,114.46543505093551,114.7554931640625,3483100
2024-02-27,114.24306296621901,115.53863914478706,113.92400051872657,115.44195556640625,3203300
2024-02-28,115.528977950973,116.12842798796339,115.31626963538012,116.07041931152344,3383800
2024-02-29,116.33145486790706,116.45714278061733,114.60079154305384,114.70714569091797,6135200
2024-03-01,114.63946732796364,115.49996371165355,113.92399999942596,114.68781280517578,3899400
2024-03-04,114.37841976607396,116.29277966985529,114.25272447719503,116.06073760986328,3164000
2024-03-05,116.4474859643284,116.60217822102254,114.16571801033473,114.55245971679688,3502300
2024-03-06,114.66847430537037,115.61599109457367,114.49444091047525,115.38394165039062,3388700
2024-03-07,116.11874294793247,117.47233511592302,115.97371389841851,116.91156005859375,4200800
2024-03-08,116.95990402971158,117.60769208252773,116.61183726594808,116.95023345947266,3357400
2024-03-11,116.9212320801104,117.39498676301767,115.65466027670189,116.20576477050781,3886000
2024-03-12,115.97372012563928,117.06626596435613,115.11322372919822,116.75687408447266,3079700
2024-03-13,116.5248172007175,116.92122944025988,115.65465766544807,116.1767578125,3421700
2024-03-14,116.03173694995434,116.35079202636852,113.94333621441973,114.91018676757812,4952200
2024-03-15,109.27343818871826,111.66156005859375,108.53863713374409,111.66156005859375,22415700
2024-03-18,111.52620823561126,111.92262049744612,108.56764794575783,108.71267700195312,12991000
2024-03-19,108.71267230867102,110.62703216305374,108.32593063434116,109.40880584716797,8299200
2024-03-20,109.25410878818667,109.486150847631,107.05936135287342,107.8038330078125,8317300
2024-03-21,108.23890864729697,108.42261259958597,107.33007420906729,107.8134994506836,9722700
2024-03-22,107.82316814124007,108.26792587750641,106.87565875019929,106.9046630859375,5387700
2024-03-25,106.78864471723256,107.12704832492761,105.49306846731695,106.36323547363281,6622400
2024-03-26,106.82731191694504,108.1905746912091,106.28587798608025,107.8038330078125,7770600
2024-03-27,108.28725866275435,109.93090160257752,108.22924999180279,109.71820068359375,7533400
2024-03-28,109.52483448371039,110.24030186030848,109.18643824994675,109.89224243164062,5278000
2024-04-01,109.8922376608307,109.8922376608307,108.11322880323043,108.37427520751953,3964000
2024-04-02,108.1809069332668,108.6933365420846,107.49444393121992,108.30659484863281,4560700
2024-04-03,108.42261753180514,108.81902978867579,107.36875399785285,107.59112548828125,4409900
2024-04-04,108.13257023908649,108.28726987962727,106.19886899123601,106.45992279052734,4799700
2024-04-05,106.0635028550875,107.57179473579022,105.90881060217286,107.51377868652344,5591200
2024-04-08,107.61046521032067,107.78449859798336,106.4889150728313,106.85631561279297,5810500
2024-04-09,106.9239976030182,108.8383649165308,106.9143344086936,108.71267700195312,4235700
2024-04-10,107.53310193999242,107.96818166645267,106.69193944215507,107.48475646972656,3965500
2024-04-11,107.94886770411138,108.26793016282868,106.65328410347952,107.7554931640625,4321500
2024-04-12,107.14334792618031,107.3668296568989,105.41382009155357,106.01624298095703,4041500
2024-04-15,106.96845429158232,107.74577369136169,105.74418624457053,105.80248260498047,4595600
2024-04-16,105.75389181947168,107.20164894034944,105.07374294011534,106.1134033203125,7283900
2024-04-17,104.48104985700735,105.63731048959339,101.29405348500867,102.89727020263672,12002900
2024-04-18,103.48025304340523,103.99522400861026,101.50781372547617,102.28512573242188,7306400
2024-04-19,102.97500902646587,104.71424821271167,102.39201570726993,104.23814392089844,10533600
2024-04-22,104.43246636621271,104.84055571569469,103.25676873407568,104.03408813476562,4948300
2024-04-23,104.61707821342657,105.04460464241812,104.26728521026394,104.53934478759766,3849600
2024-04-24,103.6842953996012,104.07295510089769,102.566901538274,103.85919189453125,5052700
2024-04-25,103.6260029245305,104.41303347469257,103.13046160147003,103.83004760742188,3112300
2024-04-26,103.48997334889155,104.80169340621669,103.37337320997048,104.48104858398438,3575600
2024-04-29,104.34501657931614,105.12233599614834,103.57741569378786,104.2284164428711,3305100
2024-04-30,103.49968689138528,103.83976878460321,102.89727135885278,102.96528625488281,5074000
2024-05-01,102.92641397723501,104.12154127209399,102.90698432787715,103.27620697021484,4096800
2024-05-02,103.63571768387463,103.63571768387463,102.16853083107668,102.91669464111328,3708500
2024-05-03,103.1013148884341,103.61628586874188,102.48918083104198,102.89727020263672,3610300
2024-05-06,103.1013126683606,103.15960903074239,102.15881527349538,102.64463806152344,3789500
2024-05-07,103.49968905023196,103.57742247962133,102.79039189299056,103.15961456298828,6556400
2024-05-08,103.32478299171767,103.32478299171767,101.32319555486231,101.96448516845703,6234700
2024-05-09,101.76044458363579,102.03250415921909,101.53696283908238,101.70214080810547,5902000
2024-05-10,101.53697160669124,102.67379525128531,101.45923817465025,101.7701644897461,7349600
2024-05-13,102.01307200025178,102.50861334420979,101.43980464029605,101.79930877685547,5459200
2024-05-14,101.87704610680657,102.14910570588532,100.42929614709858,101.06086730957031,7035100
2024-05-15,101.14830066155358,101.85760517753221,101.14830066155358,101.62440490722656,5443200
2024-05-16,101.48837236081573,102.2073953884229,101.206601681399,101.89646911621094,8708300
2024-05-17,101.44952166329765,101.82846285802123,100.9928470406647,101.13858795166016,7004600
2024-05-20,100.83736882757213,100.85680588889414,100.09891617174013,100.28353118896484,7165900
2024-05-21,100.58475334122215,100.91511671345383,99.50623350137893,100.04063415527344,4391600
2024-05-22,100.03091279794492,102.15881906057191,100.02120167923293,101.84789276123047,5933400
2024-05-23,101.0122716034388,101.93533933396827,100.50701917361124,101.27462005615234,5862200
2024-05-24,101.19688176841882,101.41064496759525,100.64304412194669,101.00254821777344,4455600
2024-05-28,100.63333366442407,100.65276331451386,98.68032394889354,99.05926513671875,4771100
2024-05-29,98.22365646810185,98.88437581515316,97.78641888518517,97.87387084960938,4960900
2024-05-30,98.40826091293764,99.70055128401404,98.00017155777687,98.85521697998047,5124000
2024-05-31,98.97182038613869,99.3993468179017,98.51514577276775,99.29246520996094,7915700
2024-06-03,99.27302966395105,101.17745415980382,99.03011826274941,99.95318603515625,4915100
2024-06-04,99.88517275152662,100.55560318877814,99.63254281454043,100.49730682373047,3880400
2024-06-05,100.01146665605256,100.48757085180334,99.08840644201604,100.30296325683594,3302300
2024-06-06,100.36126809055332,102.02278106402801,99.89487497251109,101.3134765625,9835500
2024-06-07,100.915109849122,105.0640331859035,100.4390055938019,104.52963256835938,8666600
2024-06-10,104.57821424047303,105.88994174323408,104.00494688936696,104.44218444824219,8555900
2024-06-11,104.27700132612071,104.27700132612071,102.53775488209371,102.809814453125,7536000
2024-06-12,102.90698062367424,102.90698062367424,101.3329122119246,101.42035675048828,4569000
2024-06-13,100.70134629270868,100.75964265473345,99.69083401023067,100.51673126220703,4719500
2024-06-14,100.36127031323164,100.77907819860296,99.525654542489,100.7402114868164,3683100
2024-06-17,99.99204917784927,100.99284292896735,99.6325376482059,100.51673126220703,3936200
2024-06-18,100.33212287350322,101.13858305656034,100.32240434221801,101.04141998291016,4501000
2024-06-20,100.59445284542906,103.81059693170744,100.53615649026666,103.54825592041016,9154900
2024-06-21,103.63572319808883,103.89806424819686,102.25598081290543,102.72237396240234,10324700
2024-06-24,103.27621235261353,103.27621235261353,101.96449226711049,102.31428527832031,5201300
2024-06-25,102.4114491908118,102.97500542602732,101.84789295559627,102.49889373779297,4637400
2024-06-26,102.11022600881854,102.65435255087054,101.36206220646436,101.90618133544922,5406600
2024-06-27,102.26570226333841,102.33371716072006,100.97341180001932,101.6827163696289,4137600
2024-06-28,101.73128516522425,102.17824863752955,100.59446166152725,100.96369171142578,8283600
2024-07-01,101.20660523215561,102.51832525741219,99.7005516467816,100.27381896972656,4588900
2024-07-02,99.78799618903396,100.4584339985713,99.78799618903396,100.27381896972656,3650500
2024-07-03,100.42929110931973,100.72078775832085,99.28274898995257,99.42849731445312,2017800
2024-07-05,99.13699923395863,101.1191571445686,98.8746581840999,101.07057189941406,6582700
2024-07-08,100.83736921002144,100.90538409877269,99.04954504109325,99.22444152832031,4542000
2024-07-09,99.48679082918514,99.6811169809075,97.8932926632457,98.758056640625,6268500
2024-07-10,98.54428769067097,100.15722282575129,98.3985393788279,100.1280746459961,6598900
2024-07-11,100.44872421911113,101.672999808783,100.13779790890042,101.22604370117188,5025300
2024-07-12,101.70214540126736,101.95477533846169,101.15802622552675,101.26490783691406,4277600
2024-07-15,101.51886290919387,101.7435302736953,100.20018389813363,100.57136535644531,4970800
2024-07-16,100.5322940471364,101.46025888627608,100.13180976368949,100.3369369506836,7656900
2024-07-17,100.26856124985436,103.19896241184291,100.12203970127582,102.25146484375,13438300
2024-07-18,100.01459746081721,101.73376833917025,97.39677195720537,97.74842071533203,13078800
2024-07-19,98.27589375954223,100.02436745735224,97.7581907140111,99.66294860839844,11963600
2024-07-22,100.12204585316078,101.42119223670854,99.93645138339797,101.3137435913086,7880300
2024-07-23,101.59701014819221,101.90958597335076,100.97185849787512,101.50909423828125,5894500
2024-07-24,101.80213993369541,104.82044962377493,101.13791535672708,104.77161407470703,8680900
2024-07-25,104.53716835834773,106.18796330588009,103.4626894825294,103.50176239013672,6356600
2024-07-26,103.99016719525456,104.65439174941734,102.23193098886752,102.79846954345703,8611600
2024-07-29,98.25634491309737,102.73986245342132,97.60189045862158,102.33937072753906,19452700
2024-07-30,102.32961159452483,103.22826617047095,100.39554353095807,102.87661743164062,9126300
2024-07-31,103.05244420042162,104.35159054621518,101.1476863644053,103.48223876953125,8238400
2024-08-01,104.17576491996223,108.1122693686555,103.86318908774925,107.59456634521484,9069200
2024-08-02,107.62387925207027,109.44072877596567,105.88517555665123,108.7276611328125,9885700
2024-08-05,108.75694551337354,109.40163731038798,105.8558547839939,106.10981750488281,7121400
2024-08-06,106.42239731853215,108.07319232841239,106.10982149826324,106.95964050292969,5634800
2024-08-07,107.06708890452298,109.74351982546862,106.86196172158435,107.38943481445312,6365100
2024-08-08,107.39921007092228,108.6397508570508,106.6861498920325,107.213623046875,5476600
2024-08-09,106.74475663451852,106.74475663451852,105.19164742849917,106.18798065185547,5435000
2024-08-12,105.88517395371626,105.88517395371626,104.62510043509683,105.2990951538086,4795900
2024-08-13,105.29908709411833,106.0414500393953,105.10372254083832,105.72887420654297,4920400
2024-08-14,105.56282256887081,107.62387208011107,105.21117381655712,107.3405990600586,5822900
2024-08-15,107.90714406328028,108.74719302435808,107.21361665632458,108.36624145507812,7458500
2024-08-16,108.77649156958691,109.01092157553124,108.00481837044148,108.42484283447266,4643300
2024-08-19,108.42484845356812,109.64584899921641,108.2685568065751,109.30397033691406,3495800
2024-08-20,109.22582348334133,109.48955631965997,107.77039293332516,108.20018005371094,5822400
2024-08-21,108.39554699169582,108.86440703376067,108.11227396726683,108.80580139160156,4081400
2024-08-22,109.19652285949162,109.54817161658744,108.4736926154151,109.49932861328125,3690400
2024-08-23,109.79237242108523,110.16355391040798,109.29420210332351,110.07564544677734,4511600
2024-08-26,110.12447635314707,110.63241674068688,109.4602517749459,110.08540344238281,3212700
2024-08-27,110.43704708615755,110.54449572269769,109.53839253727224,110.47611999511719,2705300
2024-08-28,110.47612645196506,110.7887022895154,109.76306631586388,110.28076934814453,3836700
2024-08-29,110.67148554834004,110.86684264252288,109.90957499527794,110.14401245117188,3375800
2024-08-30,110.37844855951141,110.83754595386793,109.29419948631923,110.64218139648438,4320100
2024-09-03,110.73009544661002,112.16599324652788,110.73009544661002,111.99993896484375,4436900
2024-09-04,112.0292447012029,112.90835913413132,110.93522552697748,111.7459716796875,3659200
2024-09-05,111.60921199776026,111.82410927084052,109.90957399379565,110.47611999511719,2928000
2024-09-06,110.9938308506648,111.6873582658801,110.38821934992812,111.21849822998047,3802200
2024-09-09,111.80458367001162,114.02192496515123,111.66783219701757,113.7288818359375,5101000
2024-09-10,113.45536942195362,114.52984838541009,112.7520719324488,114.39309692382812,4963700
2024-09-11,113.68980839936184,114.01215434953617,112.058553370147,113.89493560791016,6535600
2024-09-12,113.7972448436774,114.5884507706995,112.90835291624647,114.11959075927734,4349300
2024-09-13,113.32838077522312,114.33449146185083,113.25024240590871,113.69956970214844,3350100
2024-09-16,114.28564990826631,114.94987449642727,113.7191038722828,114.90103149414062,3637100
2024-09-17,115.06708872074567,115.78991892140466,114.53961561678517,115.3894271850586,4982500
2024-09-18,114.77405605333828,114.77405605333828,111.86318735267588,112.21483612060547,5990200
2024-09-19,112.81067901206089,112.9767407481545,110.62264814643143,111.50177001953125,8144100
2024-09-20,111.11104545455154,111.51153719553764,110.57380225381304,111.06220245361328,8403400
2024-09-23,111.15012070788067,112.23436977048492,110.33937457054672,112.14645385742188,5005200
2024-09-24,111.56038276652951,111.75574733543829,110.55427945693724,110.71056365966797,5029800
2024-09-25,111.17942519040966,111.54084403414679,109.25512714147777,109.99749755859375,5159100
2024-09-26,109.70445373240968,110.3100726808999,109.4993265367265,110.11471557617188,3508700
2024-09-27,110.31007073783952,110.7496279419329,109.71422189080005,109.82167053222656,3566400
2024-09-30,109.95842572726004,111.44315912368366,109.49932832601182,111.36502075195312,5035600
2024-10-01,111.56038262186638,111.57015271339823,110.18309781172783,110.92546081542969,4264000
2024-10-02,110.74962326196675,111.15011499079567,109.43094425301453,111.00359344482422,3454000
2024-10-03,110.87662329285213,110.87662329285213,109.19652529424347,109.6263198852539,3472100
2024-10-04,109.5286241520971,110.13424307180667,109.08906696115008,110.02679443359375,4366300
2024-10-07,109.69468886136927,110.97429501180602,109.20628865709318,110.73009490966797,6912900
2024-10-08,111.11104516451253,112.62508876089929,111.11104516451253,111.97062683105469,4341500
2024-10-09,112.31252714994683,113.57259326354992,111.9022652674285,113.26001739501953,4256900
2024-10-10,113.5237466113319,114.13912819635735,112.77160611057164,112.93766784667969,4068300
2024-10-11,113.51397199521293,114.5591481104358,113.2600018081096,113.42606353759766,3471300
2024-10-14,113.56281588806002,114.85219210998686,113.28931297013548,114.52984619140625,3674100
2024-10-15,114.5789170612191,116.15897810106479,113.65639490472034,113.89193725585938,6544900
2024-10-16,115.81548984968214,117.29740452058988,114.47096365428692,115.62902069091797,7356200
2024-10-17,116.50246673141787,116.55153992591549,115.01073596142014,115.69771575927734,5046900
2024-10-18,115.70753283272248,117.62126763333582,115.48180661873096,117.1698226928711,6741800
2024-10-21,116.67912999629279,116.70857092056967,114.43171376375717,114.81446075439453,8303300
2024-10-22,114.69668530580275,115.02054292718593,113.68583292157882,113.96063232421875,5360000
2024-10-23,113.99989165884134,114.97147951743423,113.77416544547215,114.8340835571289,3655600
2024-10-24,115.03036452029518,115.22664981720656,114.04896049829367,114.3728256225586,3768000
2024-10-25,113.99007248386903,114.22560733989714,111.09492628313797,112.09596252441406,5989600
2024-10-28,112.63573315809973,112.69462248928416,111.43842657428422,111.9487533569336,4104700
2024-10-29,112.01745084552076,112.60629174215337,111.24214079473916,111.29121398925781,4543600
2024-10-30,110.54534693142779,112.60629385201626,110.40795096922311,112.32168579101562,5188000
2024-10-31,111.45805760004495,112.3413227420815,111.16363339019321,111.26177978515625,5323200
2024-11-01,117.52313211866424,117.68996900608713,114.91259381538065,116.39451599121094,10149300
2024-11-04,117.37591587962403,118.32787894933108,115.2953442097669,115.4621810913086,5604000
2024-11-05,115.40329936345219,116.0510296344909,114.16673564377258,115.54070281982422,4059200
2024-11-06,118.7498845466226,118.7498845466226,113.35216252177611,114.62799072265625,5256100
2024-11-07,115.30516122414595,115.30516122414595,112.4100222343384,113.15589141845703,5519000
2024-11-08,113.18533414061274,115.06962817383214,112.5572361295396,114.4218978881836,5685700
2024-11-11,114.76538668428724,115.64864429833835,114.16672964253007,114.62799072265625,5301100
2024-11-12,114.51021594848672,115.11868910767487,114.25504881882485,114.2746810913086,4598900
2024-11-13,113.92138115253746,114.63780189861686,113.40123821668074,113.58769989013672,4760800
2024-11-14,113.82324563268057,113.93119319025058,112.79276837956753,112.89090728759766,3812300
2024-11-15,112.73388313980205,114.18635690498405,112.30206297244163,113.7447280883789,6898600
2024-11-18,113.43067623391724,115.74679027530593,113.36197825334716,115.17757415771484,6086500
2024-11-19,114.37283370063963,115.3640539293756,113.30309934759372,114.95185852050781,4542800
2024-11-20,114.52003908396291,114.59854571614171,113.3816068109067,113.774169921875,5624400
2024-11-21,113.52881711029806,115.45236808722085,112.9988580420359,115.07943725585938,5561900
2024-11-22,115.04017796593983,115.80567188719121,114.21579471323335,115.57013702392578,5349500
2024-11-25,116.08047016205788,116.44359235708458,115.39349032013568,115.93325805664062,6879000
2024-11-26,116.43377349679787,116.78707954652835,114.83408762372605,115.76641845703125,4056800
2024-11-27,116.14917326111035,118.28863448983611,115.90382223711666,116.7380142211914,3510300
2024-11-29,116.50247374389356,116.97355098186358,115.66828179985036,116.56135559082031,2523200
2024-12-02,116.54172833450464,116.60061018018352,114.42189203984287,114.63780212402344,5338900
2024-12-03,114.92240676688422,115.25608801999999,113.91156184607998,114.12747192382812,4794900
2024-12-04,114.83408421594656,114.83408421594656,113.14606813677588,113.81342315673828,3557100
2024-12-05,113.11663307616466,114.12747805124036,112.75351088159083,113.44049072265625,3269800
2024-12-06,112.98904104105408,114.03914303285987,112.95960011874001,113.45030212402344,5300300
2024-12-09,113.51899870717308,113.71528399938005,111.73284372944028,112.76332092285156,4868000
2024-12-10,112.93996972580403,114.22560651981155,112.14502742519961,113.35215759277344,4072100
2024-12-11,113.16569697964569,113.44048891168505,111.88987622553168,112.0174560546875,4747700
2024-12-12,112.27261958325603,112.64555040936294,111.193076676089,111.74266052246094,3764700
2024-12-13,111.73284463816887,112.16466479701793,110.05464468562145,111.2715835571289,4550500
2024-12-16,110.60423295149845,111.5365712873919,110.30000009334809,110.52572631835938,5047200
2024-12-17,110.12333995872012,111.7230257544111,110.11352382239174,111.18325805664062,5805600
2024-12-18,110.928091780548,112.0272669447441,109.77003477296367,109.84854888916016,6454600
2024-12-19,109.46579685094609,111.1930698895015,109.2106297289109,110.32942962646484,7738700
2024-12-20,110.54534531084371,112.96941437458987,110.42757413602978,112.10578155517578,12311900
2024-12-23,111.8800551831295,112.3805733159802,110.85939413207946,112.18428802490234,4028200
2024-12-24,112.01745758010352,112.69462877007815,111.47768235801958,112.62593078613281,1480000
2024-12-26,112.0763399177931,113.65640104297331,111.70340907295953,113.1264419555664,2960500
2024-12-27,112.87127869679543,113.79379338620863,112.38057668566469,112.85164642333984,2829500
2024-12-30,112.00764670501077,112.50816489013667,110.42758551252084,110.70238494873047,3475800
2024-12-31,110.95752623462761,111.66413826417173,110.45701561996535,111.00659942626953,3519900
2025-01-02,111.57582585946041,111.84080165137266,110.66311981784504,111.33047485351562,3569100
2025-01-03,111.82117372755268,112.10578178496436,111.17344349602573,111.71321868896484,4416700
2025-01-06,111.39916541636882,112.13521838518123,110.69255336830601,110.93790435791016,6037200
2025-01-07,111.26177306755392,112.55722603515296,111.06548777699754,111.29121398925781,5300100
2025-01-08,111.42860843283144,112.18428620051682,110.172412540435,112.12540435791016,4455800
2025-01-10,111.65433799954464,111.7230359850978,109.71116212960166,110.22148895263672,5108700
2025-01-13,110.50608131165576,111.28139131690067,109.89761566546397,111.08511352539062,4409700
2025-01-14,111.44823297061997,111.69358396429429,110.20185321726237,110.91827392578125,3972400
2025-01-15,110.64204787862192,111.24384650384025,109.36939213972471,109.60616302490234,6543700
2025-01-16,109.52723901748388,112.41784299379314,109.52723901748388,112.37838745117188,5598700
2025-01-17,112.09228720834031,113.2465537777503,111.86537643804411,111.95417022705078,6459800
2025-01-21,112.71380950122548,115.32817945453726,112.60528794463742,115.21965789794922,8486300
2025-01-22,112.5954184429063,118.32730296967479,111.9738920600661,116.19634246826172,13200700
2025-01-23,116.54163743555058,121.57306955316892,116.19634499313636,121.56320190429688,13089400
2025-01-24,120.94167468857832,123.98026340396527,120.53719138412062,123.34886932373047,9960200
2025-01-27,125.02600411004481,128.01525429489746,123.78294383946842,127.68968963623047,11845100
2025-01-28,128.00540003205316,128.10406146778467,124.96681146570548,125.67713165283203,11948500
2025-01-29,126.43677734684363,127.5614484211714,125.91389735017327,126.14080810546875,7609800
2025-01-30,126.2690593721111,127.45292882901738,125.47982059431752,127.07803344726562,6340400
2025-01-31,126.64394808109567,127.02870358731195,125.9632308537649,126.20986938476562,7129400
2025-02-03,124.94707702680701,127.21614691813747,124.31568301123589,126.72286987304688,5720600
2025-02-04,124.73990579007346,127.46278975176413,124.30581956713264,127.36414337158203,6957400
2025-02-05,127.68969017049271,130.71841848876284,127.21614841664162,130.28433227539062,8680100
2025-02-06,130.02782942706506,130.12647580188545,126.41703791826437,126.49596405029297,6469200
2025-02-07,126.34800238919819,127.74890753311966,126.34800238919819,127.33455657958984,6455200
2025-02-10,127.33456175182755,129.66281528424645,126.87088005921927,129.54443359375,5503600
2025-02-11,129.4358900625938,130.27446703764195,128.71570981157456,129.67266845703125,5314100
2025-02-12,128.73545837402344,129.0412877565081,127.50226566811953,128.73545837402344,4703700
2025-02-13,129.16952245758094,130.26459812234307,128.79464213206617,130.01795959472656,4168400
2025-02-14,130.5408502525091,130.86639986958187,128.76504980036864,128.8538360595703,3733900
2025-02-18,128.0152754816792,129.06103564333074,126.5255839669478,128.42962646484375,5116200
2025-02-19,128.5085272148488,130.48163534680262,128.25202857699816,130.3533935546875,3806800
2025-02-20,129.95876945475754,131.4879313449181,129.5838891272291,131.37940979003906,5046900
2025-02-21,130.6296353028818,133.58929767785378,130.6296353028818,133.1058807373047,7160100
2025-02-24,132.6816762980146,134.75343103151386,132.4942285963504,133.13548278808594,5947200
2025-02-25,133.55970344541828,134.615308540657,132.55341401397035,133.99378967285156,6385700
2025-02-26,133.33279070480262,134.47719716045734,132.46463326742838,134.1319122314453,5388000
2025-02-27,133.89512897966668,135.1480569514942,133.40185191005506,134.04310607910156,4890700
2025-02-28,134.56597467227425,136.5094874745598,132.93816641113733,136.15432739257812,8756100
2025-03-03,136.3121711737348,138.946268678707,136.1543189129914,138.33460998535156,7589800
2025-03-04,139.10411544774365,139.33101865509173,135.68077182782523,135.7301025390625,8356300
2025-03-05,135.05924647631826,136.63773901344527,134.2108093719961,135.85836791992188,8156700
2025-03-06,135.21710586115776,135.86823519603203,131.66552004602968,133.26373291015625,9184200
2025-03-07,132.70139353038323,135.6314605653218,132.15880078982713,135.29603576660156,8254800
2025-03-10,134.5955736074631,137.27900206284355,134.5955736074631,135.51307678222656,7028000
2025-03-11,135.217098364068,135.217098364068,130.5309665337012,130.8762664794922,9313500
2025-03-12,130.51122748076148,130.82693199966857,127.69955749564261,128.52825927734375,6771000
2025-03-13,128.52826440037438,129.09060745198468,127.26547638165229,128.1435089111328,9012900
2025-03-14,123.3192722505293,126.76235175106804,122.82599516152719,125.00627899169922,9537900
2025-03-17,125.01613910721036,126.15067784890739,124.50312675054934,125.92376708984375,6662800
2025-03-18,126.22959196871153,126.89058139819907,123.22060653022737,124.6017837524414,7959600
2025-03-19,124.63138567994685,126.06188616496064,124.08877789497707,125.70672607421875,5098500
2025-03-20,125.61794042922476,126.04215901041813,124.68070948031296,125.07533264160156,5158500
2025-03-21,124.63137523034301,125.10491696042139,123.80266591249072,124.6412353515625,8857100
2025-03-24,125.49954986572266,126.12107625743415,124.8977512447974,125.49954986572266,5283000
2025-03-25,125.96323594434067,127.0583041415733,122.82599340215299,123.91120147705078,6726800
2025-03-26,124.0493108818189,125.62779594225067,123.44751227646515,124.9076156616211,6053700
2025-03-27,125.46008867289467,130.15608097853865,124.95695147881118,129.58389282226562,8441400
2025-03-28,129.49509107427758,131.6655222264684,128.99195388188144,129.06101989746094,6708300
2025-03-31,129.05115317701168,131.40901712535654,128.883440768558,130.8664093017578,9669600
2025-04-01,130.6986826369598,130.84667478377452,129.3175129217478,129.9193115234375,4228800
2025-04-02,128.88343391980035,130.35340502677792,128.01526144817637,130.1560821533203,4236200
2025-04-03,130.13635662794908,131.8430910280219,129.71213053157635,129.86012268066406,6239200
2025-04-04,129.46549593212953,130.61976247265952,122.33271369538828,122.76679992675781,10776900
2025-04-07,120.64570099517815,124.79909282552174,118.85017284611263,123.18114471435547,10371300
2025-04-08,125.36143012580314,126.2394626792412,120.41879194023964,122.28337860107422,9880100
2025-04-09,119.99457162941081,126.04215303703609,119.22506064111256,125.33183288574219,10179200
2025-04-10,124.30581223821065,125.114786270752,120.37932374619133,122.82598114013672,11089400
2025-04-11,124.3650142371266,126.79194407941314,122.3721781579641,125.17398834228516,7357000
2025-04-14,125.29237275781448,126.77220393211937,125.13452048635288,126.23946380615234,6988500
2025-04-15,126.48725321344172,127.34953385389765,124.48517841008693,125.09967803955078,8639400
2025-04-16,128.5487823486328,132.96920213139614,127.86490435520653,128.5487823486328,13483200
2025-04-17,129.2227480222081,131.53206868664807,128.5091375540828,129.81741333007812,10474500
2025-04-21,129.80750676025414,130.7887249289096,127.36933515481546,128.73709106445312,6046700
2025-04-22,128.77674932075945,130.85811601674098,128.77674932075945,130.56077575683594,5837100
2025-04-23,131.03650457170366,131.7104616010046,126.00158551047778,128.68753051757812,8777100
2025-04-24,128.8659471753027,129.04434223673155,126.89360496384379,128.23162841796875,6595500
2025-04-25,128.12260725178794,128.3802940544955,126.11061912443246,127.70633697509766,4849100
2025-04-28,128.18207301785176,128.96505434973923,127.37926497076323,128.3802947998047,3843300
2025-04-29,127.745979719062,130.104859825593,127.6567821831057,129.34169006347656,4315300
2025-04-30,129.7579668231636,130.10486631142422,127.53784336967404,129.5894775390625,8510500
2025-05-01,128.35056670170468,130.4616658043022,126.86388060091272,129.71832275390625,6769100
2025-05-02,130.73917154543463,135.58576734038238,130.16431780590202,131.64109802246094,9801400
2025-05-05,131.710469235714,131.87895850280583,130.28324823993327,131.4230499267578,5752000
2025-05-06,130.77880382309272,132.4141674351772,129.53989887000668,131.8789520263672,6290500
2025-05-07,132.31504461957087,133.23678261501558,131.25453475554636,132.76104736328125,4924900
2025-05-08,132.0771859249486,134.01979572408305,131.89879085452802,132.8106231689453,5994500
2025-05-09,132.79077981684412,133.77199795128533,132.00779856694933,132.05735778808594,4976100
2025-05-12,130.62021404614094,132.4736260502545,128.94522733414206,130.81845092773438,5958300
2025-05-13,130.580580282689,130.580580282689,127.77569769217521,127.90454864501953,6344700
2025-05-14,128.15233674350895,128.9848772772751,127.0521884941208,127.41889953613281,5266900
2025-05-15,127.70633890421861,132.245673709563,127.70633890421861,132.16639709472656,8406400
2025-05-16,131.96816705482485,134.0891720108589,131.59155018301928,133.60353088378906,7128700
2025-05-19,133.80174156193488,134.48561954965444,133.33591206662885,134.34686279296875,8012800
2025-05-20,133.8017324594742,134.62436714791608,133.3458087908933,133.9999542236328,6455300
2025-05-21,133.90085626377228,134.96135106231952,131.8393165626191,131.86904907226562,7209100
2025-05-22,131.28429516769074,131.70056544390184,130.0057367047865,130.3328094482422,6277100
2025-05-23,130.51121465366595,130.99687090865427,129.27230952463273,130.1345977783203,6145000
2025-05-27,130.67970351005056,132.65203056183586,130.36253657554835,131.76002502441406,5591000
2025-05-28,131.9186213899832,132.41418343108253,130.66979536746678,130.84820556640625,3622100
2025-05-29,130.56076817141545,131.87896498583763,130.18415131254696,131.67083740234375,3078200
2025-05-30,131.700564356574,132.9394693791235,130.57068358094295,132.39434814453125,14236800
2025-06-02,131.6807404682413,132.55293446231082,130.70944314425196,132.3844451904297,4464000
2025-06-03,131.9384339118009,132.78089543694293,130.44184198155048,132.52320861816406,5914900
2025-06-04,133.21697288491322,133.67288142987897,131.7600194779965,131.77984619140625,4057000
2025-06-05,132.20602321149022,133.18724136733127,131.01667749502764,132.7511444091797,5581500
2025-06-06,133.59359973728186,134.01979092918208,131.9186128504109,132.39434814453125,3867700
2025-06-09,131.83932552723053,133.09804218346022,129.65885563922689,132.2159423828125,6630100
2025-06-10,132.3745204385272,133.65307888130286,132.1465661506235,132.93946838378906,3579400
2025-06-11,132.9097350840149,134.14864008993095,131.7501066899276,134.07925415039062,4100500
2025-06-12,134.33693465233623,135.67495804536816,134.2576580442223,135.23886108398438,5089100
2025-06-13,134.57481271435682,135.84345019813287,134.0495182151379,134.41622924804688,3928900
2025-06-16,134.35677139777002,135.19923287455924,132.12674232511296,132.82052612304688,5084100
2025-06-17,132.5132904167953,132.82053647100673,130.9770450223843,131.10589599609375,5010800
2025-06-18,131.7699262312941,132.1861964758188,130.4319179717543,131.23472595214844,4950400
2025-06-20,132.4736521689594,132.49346376234425,130.8184767201024,131.80960083007812,11338200
2025-06-23,131.88889333550125,132.28533693244,130.9374075301529,132.0771942138672,4887200
2025-06-24,132.13665594603907,137.82569789822514,131.20499698740676,136.85440063476562,9894700
2025-06-25,136.6462646829493,137.60765619844418,135.4271863649923,136.18043518066406,5507500
2025-06-26,136.10114723585522,136.3191805900306,131.53206524953214,132.48353576660156,9452900
2025-06-27,132.10691914154808,133.7125504006643,131.70056977119333,133.187255859375,9513500
2025-06-30,132.810611169443,135.0505458835659,132.810611169443,134.80276489257812,5749700
2025-07-01,134.3369418699864,135.86328131683672,133.61342557610013,135.05055236816406,5337600
2025-07-02,134.0693547467055,135.1298496181872,132.65203948822182,132.91964721679688,4319600
2025-07-03,133.47467365672875,134.03962162299067,132.0177200970933,133.24671936035156,3114300
2025-07-07,133.31609851417,133.7125572319517,131.67084398627554,132.51329040527344,8927400
2025-07-08,132.05737000577787,133.5341351181596,131.67083224251223,132.17630004882812,4782600
2025-07-09,132.28531761383363,132.5826578297918,130.3030696719146,132.03753662109375,4613700
2025-07-10,132.54300514459104,133.85129605279747,131.82939467163328,132.41416931152344,4857100
2025-07-11,132.08711066915458,132.39435671489963,130.09494158498916,130.84820556640625,4661200
2025-07-14,130.84820272430818,131.90869760508247,130.5409566852367,130.8581085205078,4881700
2025-07-15,131.3160560234902,131.85367388262202,129.72314853959696,130.9078826904297,5084800
2025-07-16,131.5350914432561,132.44106646091402,129.7331068596923,131.1567840576172,9893000
2025-07-17,125.9897551395913,126.2983803119283,119.23976441121079,119.97649383544922,27560600
2025-07-18,122.08710840612206,125.07382726302195,121.72870153564456,123.12250518798828,19571900
2025-07-21,123.70989105720955,125.47205175349951,121.06166348925441,123.86917877197266,10308000
2025-07-22,123.77958202361128,125.82050193669266,123.6800262514934,125.17338562011719,7098400
2025-07-23,125.76077019043365,126.47758390379995,122.70436164833238,125.27294158935547,6439600
2025-07-24,124.7253715301767,125.42227711661731,124.14793742599923,125.08377838134766,4708000
2025-07-25,125.21320196647667,126.16895864741042,124.89461893803826,125.97979736328125,4741200
2025-07-28,125.59152261390166,126.42780020240525,125.07382045334556,125.79063415527344,8168400
2025-07-29,125.45214485134865,127.53289618853448,124.91453456703678,127.44328308105469,5834100
2025-07-30,127.4034695011738,129.12580642239143,126.51741019810649,127.98090362548828,5359700
2025-07-31,126.97536956255327,128.5782349560194,125.25302509011915,125.63134765625,6722600
2025-08-01,124.91453615638531,127.20434932727187,124.91453615638531,126.72647857666016,5453300
2025-08-04,126.88576551833422,129.55390884132905,126.88576551833422,129.3547821044922,5671400
2025-08-05,129.3348892289162,130.8979309050658,128.67780741748297,130.11143493652344,5355400
2025-08-06,129.50412917586485,131.13686818121337,129.23532022993456,130.35035705566406,5170100
2025-08-07,130.57934750640067,131.91341156996603,130.1512432524284,131.47535705566406,4690600
2025-08-08,131.21651500721535,134.11363587488543,131.16673332254567,133.68553161621094,4985400
2025-08-11,133.48641716332827,133.75522610170384,129.9720460177118,130.77845764160156,7125600
2025-08-12,131.1567856618153,131.30611552754695,129.04616068163637,130.43997192382812,5657500
2025-08-13,130.53951986169892,131.06717230795525,127.76187802558053,128.82713317871094,6723700
2025-08-14,128.5284762766511,129.563865479479,127.96099239295846,128.70767211914062,9688300
2025-08-15,129.3448325135079,131.7640826192135,129.09593928241094,131.16673278808594,6784500
2025-08-18,131.04726280289321,131.7142948082586,129.58376945681638,129.6932830810547,3831400
2025-08-19,129.3448315103849,131.1368657986323,128.11031562487284,130.6689453125,4845700
2025-08-20,131.4654106301747,133.21761354725714,131.1368697348647,131.8536834716797,3639800
2025-08-21,131.53508277974007,132.6103033027506,131.1667256788774,131.41561889648438,3980000
2025-08-22,132.18221700128151,133.02844484395135,130.7585398676043,132.0030059814453,4130200
2025-08-25,132.13243689163812,132.37137985718567,130.9078864745855,131.28619384765625,4705800
2025-08-26,131.27623996018235,131.764076137982,130.79836923352823,131.00743103027344,6076500
2025-08-27,130.8879715004744,131.16673069956542,129.98199650781012,130.87802124023438,4759200
2025-08-28,130.34040160750902,131.0572153073018,129.56385596460635,130.7884063720703,4674700
2025-08-29,131.42557661264843,132.26186941659384,130.5892989999403,132.0727081298828,4430700
2025-09-02,132.1025716641868,132.80941992215435,130.26075570690114,130.87802124023438,5779200
2025-09-03,130.56937924754618,131.60478356658697,129.63355348584733,131.59481811523438,4806500
2025-09-04,131.59481486937773,133.2474694820436,131.11694414458105,132.22203063964844,5073800
2025-09-05,131.9233666775635,133.7253664851053,131.86363473091615,132.35147094726562,3286900
2025-09-08,131.67446277677152,132.50079008470297,131.02734648550828,131.61473083496094,5070200
2025-09-09,131.7143013276325,132.58044491323753,131.06716981010783,131.3658447265625,4641400
2025-09-10,131.26628966726886,131.26628966726886,126.885759901792,128.7873077392578,7397200
2025-09-11,129.11585675142945,132.09261011346408,128.82713209233523,132.062744140625,5578300
2025-09-12,131.23643712983065,134.36253567019685,130.81828311116962,133.13796997070312,5700300
2025-09-15,133.2873102297266,133.75523072739196,130.38023906435637,130.74859619140625,4057700
2025-09-16,131.1766835415963,133.06828121978617,130.61916513244134,132.17225646972656,5401600
2025-09-17,132.12249130451997,133.6258009722638,132.12249130451997,133.57601928710938,5113300
2025-09-18,133.4963724718373,134.18332023408746,131.51519203482675,133.97425842285156,5891700
2025-09-19,134.10366485897052,136.12467660455764,133.1280076831235,135.43772888183594,11547400
2025-09-22,134.73088485587135,136.88132600528644,134.3525622857232,136.01516723632812,4837000
2025-09-23,135.67667921148896,136.2740290527042,134.442163295555,135.2884063720703,5136400
2025-09-24,134.71096818064825,136.2242432591824,133.19769310211413,133.29725646972656,3932400
2025-09-25,133.834854878908,133.834854878908,130.59924302102823,132.71981811523438,4963400
2025-09-26,133.38685982943568,133.60588709413204,132.51076596188793,132.95877075195312,4182100
2025-09-29,132.41119255271138,132.90897899087946,131.12691022638177,132.5207061767578,4351900
2025-09-30,132.2718252689691,133.90456433047936,131.5948277506055,133.3470458984375,7538300
2025-10-01,134.20323368981272,134.85035001631127,128.50855532817135,132.87911987304688,10613900
2025-10-02,131.83376127377673,132.7994681997223,129.9322133935139,132.4012451171875,5916700
2025-10-03,132.6600918146271,134.77070154740497,132.20212158650727,133.99415588378906,5362200
2025-10-06,133.72536810326872,134.6412934091659,132.8592092926881,133.14793395996094,6745900
2025-10-07,133.49637701350233,133.49637701350233,131.34593573449084,132.43112182617188,4816100
2025-10-08,132.2220397094326,134.1235876704223,131.5848736355851,133.6755828857422,6654800
2025-10-09,133.9841999255521,134.5317680474406,132.41119295323446,132.71981811523438,3237600
2025-10-10,133.5959317802331,133.9045569530213,131.45544090007078,131.9831085205078,5654100
2025-10-13,131.4156206882134,132.17225061120945,130.29061846809586,130.79837036132812,4008100
2025-10-14,130.87802337137632,132.74969013985924,130.6490306609937,132.6800079345703,8147900
2025-10-15,128.00999450683594,131.47999572753906,125.73999786376953,129.4499969482422,14906400
2025-10-16,129.52999877929688,131.16000366210938,126.87000274658203,127.62999725341797,9768100
2025-10-17,127.86000061035156,129.25999450683594,127.20999908447266,128.5399932861328,6806800
2025-10-20,128.44000244140625,129.82000732421875,128.1300048828125,129.50999450683594,5810000
2025-10-21,129.0,129.3000030517578,127.51000213623047,127.54000091552734,4934700
2025-10-22,127.62000274658203,128.94000244140625,127.11000061035156,127.94999694824219,6186800
2025-10-23,128.24000549316406,128.77000427246094,126.06999969482422,126.33999633789062,6700600
2025-10-24,126.97000122070312,128.11000061035156,125.0,126.8499984741211,5071100
2025-10-27,126.05999755859375,127.66000366210938,125.1500015258789,127.18000030517578,6254200
2025-10-28,126.97000122070312,128.4499969482422,126.19000244140625,126.61000061035156,4763000
2025-10-29,126.18000030517578,126.55000305175781,124.12000274658203,124.43000030517578,5182000
2025-10-30,125.13999938964844,126.43000030517578,124.33000183105469,124.66999816894531,4877400
2025-10-31,123.83999633789062,124.33000183105469,122.61000061035156,123.62000274658203,7044900
2025-11-03,123.70999908447266,124.05999755859375,122.44000244140625,123.83999633789062,5833000
2025-11-04,124.30000305175781,125.8499984741211,123.83999633789062,125.80000305175781,5607700
2025-11-05,125.88999938964844,126.70999908447266,123.91999816894531,124.54000091552734,4597100
2025-11-06,123.8499984741211,125.0,123.3499984741211,124.94999694824219,4714700
2025-11-07,125.63999938964844,126.62000274658203,124.6500015258789,126.36000061035156,5458500
2025-11-10,125.41999816894531,126.1500015258789,124.55000305175781,125.88999938964844,4251600
2025-11-11,126.5999984741211,127.1500015258789,125.7699966430664,127.0,5293900
2025-11-12,126.94000244140625,129.0800018310547,126.55000305175781,128.82000732421875,4979700
2025-11-13,128.50999450683594,129.58999633789062,128.0,129.25999450683594,5182400
2025-11-14,129.2899932861328,130.9600067138672,128.77000427246094,130.58999633789062,6998900
2025-11-17,130.67999267578125,131.92999267578125,129.9499969482422,130.02999877929688,5816600
2025-11-18,130.74000549316406,132.02999877929688,129.2899932861328,130.0,6775000
2025-11-19,129.88999938964844,131.49000549316406,124.58000183105469,126.1500015258789,10296100
2025-11-20,122.5,125.72000122070312,122.0999984741211,123.97000122070312,11654000
2025-11-21,124.68000030517578,128.72000122070312,123.88999938964844,128.11000061035156,9401000
2025-11-24,127.45999908447266,129.52000427246094,126.72000122070312,127.19000244140625,14041300
2025-11-25,127.29000091552734,128.80999755859375,126.2300033569336,128.0500030517578,8035500
2025-11-26,128.0800018310547,129.02000427246094,127.0199966430664,128.5399932861328,5473800
2025-11-28,128.16000366210938,129.38999938964844,128.0,128.89999389648438,2572400
2025-12-01,128.64999389648438,129.85000610351562,127.95999908447266,128.00999450683594,5766900
2025-12-02,128.4499969482422,128.99000549316406,125.63999938964844,126.31999969482422,5479700
2025-12-03,126.27999877929688,127.56999969482422,125.20999908447266,125.29000091552734,4918800
2025-12-04,125.19000244140625,125.56999969482422,124.05999755859375,125.4000015258789,5226900
2025-12-05,125.66000366210938,126.05000305175781,124.63999938964844,125.08000183105469,4361100
2025-12-08,124.62000274658203,124.62000274658203,121.70999908447266,122.08999633789062,6391900
2025-12-09,122.83000183105469,123.2300033569336,121.05999755859375,121.25,5229100
2025-12-10,121.26000213623047,123.08999633789062,120.69999694824219,122.55000305175781,6716200
2025-12-11,123.02999877929688,124.23999786376953,122.62999725341797,123.27999877929688,5390000
2025-12-12,123.47000122070312,125.58000183105469,122.91000366210938,125.45999908447266,4765300
2025-12-15,125.72000122070312,129.63999938964844,125.19999694824219,128.47000122070312,7716000
2025-12-16,128.41000366210938,128.60000610351562,126.30000305175781,126.86000061035156,5764200
2025-12-17,126.75,127.66999816894531,125.94000244140625,126.70999908447266,8048900
2025-12-18,126.58000183105469,127.58000183105469,124.93000030517578,125.12000274658203,5891700
2025-12-19,125.04000091552734,126.12999725341797,123.76000213623047,125.44999694824219,14795700
2025-12-22,125.16000366210938,127.23999786376953,124.7699966430664,125.19999694824219,5058000
2025-12-23,125.0,125.18000030517578,123.8499984741211,124.54000091552734,7534900
2025-12-24,124.01000213623047,125.33000183105469,124.0,124.80999755859375,1632200
2025-12-26,124.58000183105469,125.19000244140625,124.26000213623047,124.83999633789062,2120700
2025-12-29,125.02999877929688,125.48999786376953,124.48999786376953,124.56999969482422,4468700
2025-12-30,124.43000030517578,126.19999694824219,124.36000061035156,125.77999877929688,5271100
2025-12-31,125.87999725341797,126.24130249023438,125.23999786376953,125.29000091552734,1903836