data/AKAM.csv

Date,Open,High,Low,Close,Volume
2021-01-04,105.16999816894531,106.43000030517578,103.7699966430664,105.23999786376953,1823300
2021-01-05,104.33000183105469,105.5199966430664,104.26000213623047,105.41999816894531,988300
2021-01-06,104.30999755859375,105.05000305175781,101.5,101.52999877929688,2295700
2021-01-07,102.0,103.18000030517578,101.44000244140625,102.80999755859375,1662700
2021-01-08,103.27999877929688,103.94999694824219,102.0999984741211,103.45999908447266,1974800
2021-01-11,103.25,103.4000015258789,102.05999755859375,102.37000274658203,1276200
2021-01-12,102.37999725341797,103.02999877929688,100.69999694824219,101.68000030517578,1797900
2021-01-13,102.4800033569336,102.72000122070312,101.44999694824219,101.68000030517578,1580000
2021-01-14,101.5199966430664,103.16000366210938,101.1500015258789,102.8499984741211,2470900
2021-01-15,103.33999633789062,107.04000091552734,103.22000122070312,106.44999694824219,3108900
2021-01-19,107.37999725341797,110.06999969482422,107.29000091552734,110.01000213623047,2320200
2021-01-20,111.95999908447266,111.95999908447266,108.9000015258789,109.36000061035156,1191100
2021-01-21,109.31999969482422,111.25,108.16999816894531,109.94999694824219,1569800
2021-01-22,109.9000015258789,110.1500015258789,108.86000061035156,109.05999755859375,1416500
2021-01-25,109.1500015258789,111.76000213623047,109.12000274658203,111.33000183105469,2345400
2021-01-26,112.02999877929688,117.22000122070312,111.5,117.0,2496700
2021-01-27,117.2699966430664,124.91000366210938,116.05000305175781,120.44000244140625,5221000
2021-01-28,120.75,121.11000061035156,112.30999755859375,112.77999877929688,3648400
2021-01-29,111.62999725341797,116.19999694824219,110.91000366210938,111.02999877929688,2430200
2021-02-01,112.80000305175781,112.80999755859375,109.22000122070312,111.6500015258789,1402600
2021-02-02,112.0,112.88999938964844,110.77999877929688,112.20999908447266,1714200
2021-02-03,113.0,113.19000244140625,111.3499984741211,111.5999984741211,1133200
2021-02-04,112.51000213623047,113.05999755859375,111.05999755859375,112.11000061035156,945800
2021-02-05,112.7699966430664,114.87999725341797,111.80000305175781,114.66999816894531,1288500
2021-02-08,115.47000122070312,117.83999633789062,114.83000183105469,117.27999877929688,1443000
2021-02-09,117.55000305175781,118.62999725341797,115.9800033569336,117.97000122070312,2022100
2021-02-10,107.36000061035156,110.16999816894531,103.4800033569336,105.0999984741211,9341100
2021-02-11,105.91000366210938,105.94999694824219,100.45999908447266,101.45999908447266,5569400
2021-02-12,102.38999938964844,102.38999938964844,100.5199966430664,101.58999633789062,2433600
2021-02-16,102.25,102.5199966430664,98.5,98.87999725341797,2894800
2021-02-17,99.0,102.11000061035156,98.5999984741211,101.94999694824219,2476200
2021-02-18,101.22000122070312,101.55000305175781,99.36000061035156,99.69999694824219,2181900
2021-02-19,100.02999877929688,100.61000061035156,98.72000122070312,98.86000061035156,2398000
2021-02-22,98.77999877929688,99.69000244140625,97.12000274658203,98.05999755859375,2363300
2021-02-23,96.7300033569336,98.26000213623047,95.4000015258789,97.63999938964844,1948700
2021-02-24,97.37000274658203,98.29000091552734,95.05999755859375,97.54000091552734,2463000
2021-02-25,98.45999908447266,99.22000122070312,94.91999816894531,95.48999786376953,2422200
2021-02-26,96.0,96.56999969482422,94.12999725341797,94.5,2696100
2021-03-01,96.29000091552734,96.58000183105469,94.5,95.94000244140625,1963100
2021-03-02,98.3499984741211,98.55999755859375,95.83999633789062,95.86000061035156,1669200
2021-03-03,95.2300033569336,95.83000183105469,92.66000366210938,93.41000366210938,1887300
2021-03-04,92.91999816894531,95.6500015258789,92.63999938964844,93.44000244140625,2613900
2021-03-05,94.26000213623047,97.41999816894531,92.69000244140625,97.12999725341797,3621200
2021-03-08,96.79000091552734,99.52999877929688,96.41000366210938,97.27999877929688,3837700
2021-03-09,98.77999877929688,100.44000244140625,96.87000274658203,97.06999969482422,2402900
2021-03-10,98.5999984741211,98.70999908447266,96.16999816894531,96.36000061035156,1565200
2021-03-11,96.98999786376953,98.18000030517578,96.72000122070312,96.94999694824219,2070800
2021-03-12,96.44000244140625,97.62999725341797,95.29000091552734,97.55000305175781,1503200
2021-03-15,98.61000061035156,100.41000366210938,98.0199966430664,99.98999786376953,1590700
2021-03-16,100.22000122070312,101.4800033569336,99.86000061035156,100.20999908447266,1548400
2021-03-17,99.73999786376953,100.72000122070312,98.68000030517578,100.26000213623047,1218400
2021-03-18,98.95999908447266,99.5,96.7699966430664,98.16999816894531,1903500
2021-03-19,98.5,99.80999755859375,97.72000122070312,99.4000015258789,2516300
2021-03-22,99.80000305175781,101.52999877929688,99.70999908447266,100.19000244140625,1320200
2021-03-23,100.0999984741211,101.44000244140625,99.55999755859375,99.69000244140625,1291200
2021-03-24,100.26000213623047,100.26000213623047,97.94000244140625,98.38999938964844,1760800
2021-03-25,98.13999938964844,100.22000122070312,97.69000244140625,99.54000091552734,1702500
2021-03-26,99.0,102.77999877929688,98.83999633789062,102.69999694824219,1955100
2021-03-29,102.9800033569336,103.77999877929688,101.94999694824219,103.0999984741211,1553300
2021-03-30,102.05000305175781,102.7699966430664,100.73999786376953,101.18000030517578,1514300
2021-03-31,101.7300033569336,102.76000213623047,101.25,101.9000015258789,1563500
2021-04-01,102.30999755859375,103.12999725341797,102.06999969482422,102.83000183105469,1238900
2021-04-05,102.11000061035156,104.52999877929688,102.11000061035156,103.86000061035156,1256500
2021-04-06,102.7699966430664,104.0999984741211,102.44000244140625,103.73999786376953,1376300
2021-04-07,102.83999633789062,103.47000122070312,102.23999786376953,102.48999786376953,1113800
2021-04-08,103.66999816894531,104.63999938964844,103.05999755859375,104.38999938964844,1797600
2021-04-09,104.2699966430664,104.37000274658203,102.9800033569336,103.87000274658203,1045400
2021-04-12,103.23999786376953,104.70999908447266,103.16999816894531,104.2300033569336,1053600
2021-04-13,103.62999725341797,105.30999755859375,103.62999725341797,104.54000091552734,1079800
2021-04-14,104.52999877929688,104.69999694824219,103.47000122070312,103.56999969482422,1351300
2021-04-15,104.02999877929688,106.04000091552734,103.72000122070312,105.83000183105469,1956500
2021-04-16,105.9800033569336,106.1500015258789,104.91000366210938,105.95999908447266,1116300
2021-04-19,105.9800033569336,107.11000061035156,105.52999877929688,105.73999786376953,1340800
2021-04-20,105.5,106.93000030517578,105.05000305175781,105.37999725341797,1233100
2021-04-21,105.43000030517578,106.66000366210938,105.25,105.55000305175781,1092800
2021-04-22,105.29000091552734,106.62000274658203,104.62000274658203,106.36000061035156,2444000
2021-04-23,105.68000030517578,108.0199966430664,105.22000122070312,107.01000213623047,2218400
2021-04-26,106.86000061035156,113.98999786376953,106.19000244140625,109.75,4039400
2021-04-27,110.05000305175781,111.76000213623047,110.05000305175781,111.62000274658203,2197300
2021-04-28,111.30999755859375,112.0999984741211,108.87000274658203,108.9800033569336,1621700
2021-04-29,110.4800033569336,110.88999938964844,108.16999816894531,110.0,1430000
2021-04-30,108.72000122070312,109.52999877929688,108.22000122070312,108.69999694824219,1667600
2021-05-03,108.9800033569336,108.9800033569336,106.12999725341797,107.0199966430664,1678400
2021-05-04,106.30999755859375,107.0999984741211,104.0999984741211,105.19000244140625,2160700
2021-05-05,108.5,110.38999938964844,107.33000183105469,108.51000213623047,2916600
2021-05-06,107.77999877929688,110.19000244140625,107.12999725341797,110.18000030517578,1440700
2021-05-07,110.87999725341797,110.98999786376953,109.44999694824219,110.80999755859375,1411100
2021-05-10,110.79000091552734,112.41999816894531,110.05999755859375,111.2300033569336,1043200
2021-05-11,109.33999633789062,111.94999694824219,108.91000366210938,111.16999816894531,1354300
2021-05-12,110.72000122070312,112.2699966430664,109.79000091552734,111.30000305175781,2000000
2021-05-13,111.58999633789062,112.29000091552734,110.58999633789062,111.04000091552734,1199600
2021-05-14,111.5,113.58000183105469,111.5,113.16000366210938,1257900
2021-05-17,113.58000183105469,114.45999908447266,112.26000213623047,113.48999786376953,1107600
2021-05-18,112.66000366210938,114.05999755859375,112.66000366210938,112.73999786376953,1131600
2021-05-19,111.45999908447266,113.1500015258789,110.73999786376953,112.94000244140625,1425600
2021-05-20,113.69999694824219,114.79000091552734,113.2300033569336,113.47000122070312,979200
2021-05-21,113.19999694824219,114.88999938964844,113.19999694824219,113.52999877929688,2192200
2021-05-24,113.52999877929688,115.20999908447266,113.52999877929688,114.37000274658203,1163000
2021-05-25,115.12999725341797,115.47000122070312,114.05999755859375,115.16000366210938,1187100
2021-05-26,114.72000122070312,115.62999725341797,114.37999725341797,114.55999755859375,788400
2021-05-27,114.79000091552734,115.77999877929688,114.0,114.69000244140625,1477200
2021-05-28,114.95999908447266,115.52999877929688,114.04000091552734,114.20999908447266,1044000
2021-06-01,114.08000183105469,114.47000122070312,113.20999908447266,113.8499984741211,791400
2021-06-02,113.66999816894531,115.19000244140625,113.56999969482422,114.91000366210938,937000
2021-06-03,114.51000213623047,115.20999908447266,113.51000213623047,114.55999755859375,829400
2021-06-04,114.9000015258789,116.62999725341797,114.83000183105469,116.12999725341797,894300
2021-06-07,116.2699966430664,116.41000366210938,115.20999908447266,115.94999694824219,903900
2021-06-08,117.29000091552734,117.58999633789062,116.66000366210938,117.30000305175781,1126000
2021-06-09,117.75,118.48999786376953,117.5,117.79000091552734,732900
2021-06-10,117.69999694824219,119.18000030517578,117.4000015258789,119.08000183105469,1054800
2021-06-11,119.30000305175781,119.30000305175781,117.76000213623047,118.44999694824219,574200
2021-06-14,118.06999969482422,118.06999969482422,117.0199966430664,118.0,925100
2021-06-15,118.6500015258789,118.70999908447266,117.56999969482422,118.18000030517578,920400
2021-06-16,117.95999908447266,118.69999694824219,115.9800033569336,116.69000244140625,1224500
2021-06-17,116.81999969482422,117.04000091552734,115.72000122070312,116.77999877929688,976300
2021-06-18,116.4800033569336,116.56999969482422,114.4800033569336,114.62999725341797,2875700
2021-06-21,115.33000183105469,116.06999969482422,114.62000274658203,115.81999969482422,1329000
2021-06-22,116.12999725341797,116.33999633789062,115.25,115.9800033569336,865500
2021-06-23,116.19999694824219,116.2300033569336,114.94999694824219,115.95999908447266,636700
2021-06-24,116.80999755859375,116.88999938964844,115.69000244140625,115.83000183105469,784200
2021-06-25,115.70999908447266,118.22000122070312,115.23999786376953,116.94999694824219,4032600
2021-06-28,117.44000244140625,117.68000030517578,116.47000122070312,116.97000122070312,758800
2021-06-29,117.05000305175781,118.0,116.38999938964844,117.43000030517578,821000
2021-06-30,117.6500015258789,117.80999755859375,116.36000061035156,116.5999984741211,957700
2021-07-01,116.81999969482422,117.55999755859375,116.62999725341797,117.08000183105469,839300
2021-07-02,117.58000183105469,118.23999786376953,117.55999755859375,118.04000091552734,640200
2021-07-06,117.97000122070312,118.62000274658203,116.52999877929688,117.19000244140625,1087100
2021-07-07,117.68000030517578,118.16999816894531,115.25,117.94999694824219,1578900
2021-07-08,116.81999969482422,118.2300033569336,116.16000366210938,117.72000122070312,1016200
2021-07-09,117.91999816894531,118.0999984741211,116.72000122070312,117.9000015258789,1000600
2021-07-12,117.77999877929688,118.26000213623047,115.29000091552734,115.55000305175781,1127700
2021-07-13,115.30999755859375,116.69000244140625,115.0199966430664,115.13999938964844,936200
2021-07-14,115.63999938964844,116.83000183105469,115.30000305175781,116.01000213623047,703100
2021-07-15,116.01000213623047,116.79000091552734,115.44999694824219,116.44999694824219,862200
2021-07-16,116.87000274658203,117.83999633789062,116.4000015258789,117.02999877929688,719000
2021-07-19,116.38999938964844,117.72000122070312,116.16999816894531,117.2699966430664,784400
2021-07-20,117.9800033569336,118.58000183105469,117.4800033569336,117.54000091552734,1394300
2021-07-21,117.51000213623047,117.94000244140625,116.13999938964844,117.62000274658203,600900
2021-07-22,117.87000274658203,119.55999755859375,116.72000122070312,116.95999908447266,1780200
2021-07-23,117.41999816894531,120.66999816894531,116.55999755859375,119.54000091552734,1108900
2021-07-26,119.54000091552734,120.0,118.33999633789062,119.22000122070312,563400
2021-07-27,119.48999786376953,120.48999786376953,118.75,119.8499984741211,969700
2021-07-28,119.8499984741211,120.62999725341797,118.7300033569336,119.13999938964844,678000
2021-07-29,118.7300033569336,119.87999725341797,118.55999755859375,119.37999725341797,986100
2021-07-30,118.54000091552734,120.68000030517578,118.43000030517578,119.91999816894531,851000
2021-08-02,119.86000061035156,120.0,117.2300033569336,118.9000015258789,1097700
2021-08-03,118.9000015258789,120.27999877929688,118.55999755859375,119.81999969482422,1127200
2021-08-04,113.55000305175781,113.97000122070312,110.2699966430664,112.41000366210938,3859000
2021-08-05,112.38999938964844,114.30000305175781,111.27999877929688,113.37999725341797,1970500
2021-08-06,113.97000122070312,115.08000183105469,113.44999694824219,114.56999969482422,1482100
2021-08-09,114.55000305175781,115.31999969482422,114.33000183105469,115.08999633789062,987000
2021-08-10,115.7300033569336,116.12000274658203,115.11000061035156,115.5999984741211,695600
2021-08-11,116.06999969482422,116.81999969482422,115.41000366210938,116.36000061035156,703800
2021-08-12,116.63999938964844,117.7699966430664,115.94999694824219,117.27999877929688,823800
2021-08-13,117.75,117.80999755859375,115.95999908447266,116.29000091552734,1001700
2021-08-16,116.29000091552734,116.29000091552734,114.6500015258789,115.26000213623047,881400
2021-08-17,115.08000183105469,115.1500015258789,114.20999908447266,114.93000030517578,679900
2021-08-18,114.55999755859375,114.9000015258789,112.1500015258789,112.22000122070312,1093300
2021-08-19,112.0,113.94999694824219,111.94000244140625,113.0199966430664,1027900
2021-08-20,113.2699966430664,114.69999694824219,112.75,114.48999786376953,854200
2021-08-23,114.18000030517578,114.87000274658203,114.16000366210938,114.37999725341797,645400
2021-08-24,114.69999694824219,114.80000305175781,113.29000091552734,113.75,720900
2021-08-25,113.9800033569336,114.08000183105469,112.76000213623047,113.2300033569336,775200
2021-08-26,113.13999938964844,113.75,112.18000030517578,113.31999969482422,758300
2021-08-27,113.04000091552734,113.08000183105469,111.16000366210938,112.19999694824219,1879800
2021-08-30,112.75,113.5999984741211,112.19000244140625,113.0199966430664,1160800
2021-08-31,113.19999694824219,113.55000305175781,112.29000091552734,113.25,1826300
2021-09-01,113.83999633789062,114.2699966430664,112.7699966430664,113.38999938964844,1145400
2021-09-02,113.69000244140625,114.30000305175781,112.79000091552734,112.94000244140625,666100
2021-09-03,112.66999816894531,114.77999877929688,112.63999938964844,113.80000305175781,910700
2021-09-07,113.62000274658203,113.94000244140625,112.58999633789062,112.70999908447266,634700
2021-09-08,113.30000305175781,113.63999938964844,111.86000061035156,113.38999938964844,1142000
2021-09-09,113.5199966430664,113.87000274658203,113.02999877929688,113.37999725341797,796900
2021-09-10,113.7699966430664,113.7699966430664,111.76000213623047,111.93000030517578,820300
2021-09-13,112.55999755859375,112.66999816894531,111.1500015258789,111.7699966430664,1436300
2021-09-14,112.2699966430664,112.36000061035156,110.88999938964844,111.91999816894531,707000
2021-09-15,112.38999938964844,112.55000305175781,111.33999633789062,111.94000244140625,1035800
2021-09-16,112.0,112.52999877929688,111.0,112.4000015258789,1752100
2021-09-17,112.05000305175781,112.16999816894531,108.77999877929688,109.48999786376953,2528600
2021-09-20,108.0,109.25,107.66000366210938,108.55999755859375,1017900
2021-09-21,108.7699966430664,109.06999969482422,106.5,106.94999694824219,1307600
2021-09-22,107.02999877929688,108.77999877929688,107.02999877929688,108.66000366210938,971300
2021-09-23,108.69000244140625,109.79000091552734,108.55999755859375,108.7699966430664,1545600
2021-09-24,108.73999786376953,110.30999755859375,108.4000015258789,110.12999725341797,711100
2021-09-27,109.76000213623047,110.2300033569336,108.97000122070312,109.0199966430664,1108100
2021-09-28,107.7699966430664,107.91000366210938,105.7300033569336,106.12000274658203,1743100
2021-09-29,105.51000213623047,106.69000244140625,104.68000030517578,105.70999908447266,2053500
2021-09-30,106.22000122070312,107.30999755859375,104.37999725341797,104.58999633789062,1587700
2021-10-01,104.55999755859375,105.9800033569336,103.7300033569336,105.4800033569336,1161800
2021-10-04,103.12999725341797,104.55000305175781,102.25,102.55999755859375,1613400
2021-10-05,102.4800033569336,104.20999908447266,102.37000274658203,103.18000030517578,1295900
2021-10-06,102.4800033569336,103.72000122070312,102.18000030517578,103.55999755859375,1222300
2021-10-07,104.31999969482422,104.69000244140625,103.5999984741211,103.75,1109100
2021-10-08,104.18000030517578,104.18000030517578,101.91999816894531,102.19000244140625,1082200
2021-10-11,101.87999725341797,103.25,101.80000305175781,102.19999694824219,849700
2021-10-12,102.4000015258789,102.66999816894531,101.33000183105469,101.56999969482422,1026000
2021-10-13,102.02999877929688,102.93000030517578,101.7300033569336,102.12000274658203,1158200
2021-10-14,103.25,105.83999633789062,103.25,105.2699966430664,1690200
2021-10-15,105.54000091552734,106.81999969482422,105.31999969482422,106.31999969482422,1089700
2021-10-18,106.06999969482422,107.36000061035156,105.94000244140625,106.87000274658203,1546800
2021-10-19,107.0,108.23999786376953,106.44999694824219,107.91999816894531,1391300
2021-10-20,107.95999908447266,108.91999816894531,107.69000244140625,108.08000183105469,1096400
2021-10-21,108.44000244140625,109.05999755859375,107.87999725341797,108.55000305175781,771500
2021-10-22,108.58000183105469,109.94000244140625,107.83999633789062,107.93000030517578,1201000
2021-10-25,107.93000030517578,108.58999633789062,107.37999725341797,107.56999969482422,557300
2021-10-26,108.2300033569336,108.55999755859375,106.80000305175781,106.80999755859375,727200
2021-10-27,107.11000061035156,107.38999938964844,104.16000366210938,104.30000305175781,1450200
2021-10-28,104.95999908447266,105.69000244140625,104.4000015258789,104.70999908447266,840000
2021-10-29,104.43000030517578,105.93000030517578,104.1500015258789,105.45999908447266,963800
2021-11-01,105.44000244140625,105.55000305175781,103.37999725341797,105.38999938964844,1714000
2021-11-02,105.86000061035156,106.45999908447266,104.77999877929688,105.12999725341797,1673900
2021-11-03,107.0,112.8499984741211,106.80999755859375,110.87000274658203,4090500
2021-11-04,110.73999786376953,111.16999816894531,108.80999755859375,109.66000366210938,2097600
2021-11-05,110.58999633789062,111.80000305175781,107.0999984741211,107.29000091552734,2129300
2021-11-08,107.45999908447266,109.05000305175781,107.41000366210938,108.62000274658203,1830300
2021-11-09,109.58999633789062,109.66000366210938,108.5999984741211,109.31999969482422,1420000
2021-11-10,109.7699966430664,111.0,109.1500015258789,109.79000091552734,1467300
2021-11-11,110.02999877929688,110.51000213623047,109.16000366210938,109.33000183105469,757900
2021-11-12,109.79000091552734,111.54000091552734,109.33999633789062,111.51000213623047,1375700
2021-11-15,109.26000213623047,109.7699966430664,107.7699966430664,108.4800033569336,2106500
2021-11-16,108.80999755859375,110.9000015258789,108.69999694824219,110.86000061035156,1356200
2021-11-17,110.86000061035156,110.94999694824219,109.29000091552734,109.81999969482422,971100
2021-11-18,110.30999755859375,110.8499984741211,109.20999908447266,110.54000091552734,1149000
2021-11-19,110.88999938964844,112.31999969482422,110.2300033569336,110.9800033569336,1829800
2021-11-22,111.5999984741211,112.12999725341797,110.29000091552734,110.56999969482422,972800
2021-11-23,110.02999877929688,111.93000030517578,109.27999877929688,111.80000305175781,1242800
2021-11-24,112.08000183105469,113.20999908447266,111.61000061035156,112.7699966430664,1097600
2021-11-26,112.5999984741211,114.36000061035156,111.62000274658203,111.94000244140625,1013800
2021-11-29,112.75,115.22000122070312,111.75,114.26000213623047,1444100
2021-11-30,114.26000213623047,115.4800033569336,112.41000366210938,112.69999694824219,3014100
2021-12-01,113.08000183105469,113.94999694824219,108.9800033569336,109.08000183105469,1710700
2021-12-02,109.0,111.62999725341797,108.68000030517578,110.94999694824219,1127200
2021-12-03,111.5,111.88999938964844,109.38999938964844,111.13999938964844,1049200
2021-12-06,110.79000091552734,111.37999725341797,109.25,111.05000305175781,1362700
2021-12-07,111.5999984741211,113.5,111.2699966430664,112.2699966430664,1308000
2021-12-08,112.47000122070312,112.4800033569336,111.08999633789062,112.02999877929688,1036300
2021-12-09,112.05000305175781,113.25,111.80999755859375,111.91999816894531,907500
2021-12-10,112.41999816894531,113.9800033569336,112.41999816894531,113.01000213623047,863900
2021-12-13,112.9000015258789,115.91000366210938,112.6500015258789,115.41000366210938,1275700
2021-12-14,112.66000366210938,115.06999969482422,112.20999908447266,114.23999786376953,1566800
2021-12-15,114.98999786376953,116.26000213623047,113.94000244140625,116.23999786376953,1122300
2021-12-16,116.27999877929688,117.30000305175781,115.37000274658203,116.83000183105469,1373900
2021-12-17,116.5,117.62999725341797,114.86000061035156,115.3499984741211,2354400
2021-12-20,114.58000183105469,114.83000183105469,113.1500015258789,114.06999969482422,1203300
2021-12-21,114.04000091552734,116.0,114.0,115.80000305175781,1317900
2021-12-22,116.37999725341797,116.93000030517578,115.66000366210938,116.05999755859375,706400
2021-12-23,116.05999755859375,116.9800033569336,115.58999633789062,116.19999694824219,701400
2021-12-27,116.95999908447266,117.97000122070312,116.12999725341797,117.91999816894531,834800
2021-12-28,118.08999633789062,119.2300033569336,117.41000366210938,118.44999694824219,1007600
2021-12-29,118.62999725341797,119.68000030517578,118.01000213623047,118.33000183105469,899400
2021-12-30,118.18000030517578,118.62000274658203,117.02999877929688,117.1500015258789,718200
2021-12-31,117.04000091552734,117.45999908447266,116.41000366210938,117.04000091552734,717400
2022-01-03,117.16999816894531,117.68000030517578,115.5999984741211,117.51000213623047,951900
2022-01-04,117.5,118.16999816894531,116.72000122070312,116.94999694824219,952200
2022-01-05,116.63999938964844,117.80999755859375,115.43000030517578,115.4800033569336,1105500
2022-01-06,112.44999694824219,113.88999938964844,111.0,111.87999725341797,2465400
2022-01-07,112.20999908447266,112.37000274658203,110.43000030517578,110.54000091552734,1320200
2022-01-10,109.5199966430664,112.72000122070312,109.30000305175781,112.6500015258789,1678200
2022-01-11,112.80000305175781,114.01000213623047,111.75,113.41999816894531,1248400
2022-01-12,113.61000061035156,114.7699966430664,113.33999633789062,114.11000061035156,911700
2022-01-13,114.23999786376953,114.80999755859375,112.69999694824219,112.91000366210938,800700
2022-01-14,112.5199966430664,113.44000244140625,111.91999816894531,112.62000274658203,965500
2022-01-18,111.80999755859375,112.37000274658203,110.83000183105469,112.08000183105469,1501900
2022-01-19,113.36000061035156,116.12999725341797,112.91999816894531,113.16999816894531,1599600
2022-01-20,113.68000030517578,115.81999969482422,113.23999786376953,113.2699966430664,1923700
2022-01-21,113.31999969482422,115.16999816894531,112.58000183105469,112.61000061035156,1390700
2022-01-24,111.4800033569336,114.37999725341797,109.47000122070312,114.19000244140625,2222600
2022-01-25,113.33999633789062,113.81999969482422,111.0,112.55999755859375,1333600
2022-01-26,113.56999969482422,113.7699966430664,109.3499984741211,109.94000244140625,1608200
2022-01-27,111.0,112.41999816894531,109.63999938964844,110.19000244140625,1079400
2022-01-28,110.06999969482422,112.25,108.66000366210938,112.16999816894531,1056900
2022-01-31,111.94000244140625,114.63999938964844,111.7300033569336,114.55000305175781,1685100
2022-02-01,115.05999755859375,115.79000091552734,113.47000122070312,115.12999725341797,1109200
2022-02-02,114.91000366210938,116.16000366210938,114.33000183105469,115.81999969482422,1346000
2022-02-03,113.9000015258789,115.66999816894531,113.9000015258789,114.58000183105469,1526700
2022-02-04,114.19000244140625,115.1500015258789,112.8499984741211,114.12000274658203,1441300
2022-02-07,114.7699966430664,114.7699966430664,113.30000305175781,113.52999877929688,1087100
2022-02-08,113.45999908447266,114.1500015258789,112.98999786376953,113.62999725341797,1146300
2022-02-09,114.7699966430664,115.4000015258789,113.45999908447266,115.38999938964844,1312900
2022-02-10,113.62999725341797,115.12000274658203,112.58000183105469,112.83999633789062,1153600
2022-02-11,113.4000015258789,114.06999969482422,110.95999908447266,111.13999938964844,1474700
2022-02-14,111.1500015258789,111.55000305175781,109.47000122070312,110.6500015258789,2547200
2022-02-15,111.2699966430664,112.18000030517578,110.12999725341797,111.02999877929688,2317400
2022-02-16,105.3499984741211,108.0999984741211,102.80000305175781,104.86000061035156,5524300
2022-02-17,104.41000366210938,105.33000183105469,102.93000030517578,102.93000030517578,2367500
2022-02-18,102.9000015258789,102.9000015258789,100.0199966430664,100.33000183105469,1930800
2022-02-22,99.48999786376953,101.27999877929688,99.48999786376953,100.44000244140625,1731700
2022-02-23,100.48999786376953,101.0199966430664,98.52999877929688,98.87999725341797,1452600
2022-02-24,97.12000274658203,103.94999694824219,96.86000061035156,103.94000244140625,2732700
2022-02-25,103.6500015258789,105.4000015258789,102.30000305175781,105.33000183105469,1564100
2022-02-28,104.77999877929688,108.70999908447266,104.68000030517578,108.26000213623047,2624500
2022-03-01,108.2300033569336,109.7699966430664,107.93000030517578,108.83000183105469,1490200
2022-03-02,109.20999908447266,111.44000244140625,108.13999938964844,110.44999694824219,1731000
2022-03-03,111.16000366210938,111.69999694824219,110.0199966430664,111.19000244140625,1477900
2022-03-04,111.01000213623047,113.0199966430664,110.08999633789062,112.55000305175781,1941100
2022-03-07,112.25,113.66999816894531,110.33000183105469,112.01000213623047,1846100
2022-03-08,111.2699966430664,112.44999694824219,106.94000244140625,107.06999969482422,2401600
2022-03-09,108.05000305175781,109.91000366210938,106.2699966430664,109.18000030517578,1729400
2022-03-10,108.26000213623047,109.93000030517578,106.83999633789062,109.52999877929688,1386000
2022-03-11,109.69000244140625,110.30000305175781,108.25,108.44000244140625,1242400
2022-03-14,107.95999908447266,110.05999755859375,107.5,108.08000183105469,1479000
2022-03-15,109.0,110.44999694824219,108.56999969482422,110.43000030517578,1522500
2022-03-16,110.93000030517578,112.75,110.5,112.62999725341797,2089200
2022-03-17,112.69000244140625,115.2699966430664,112.43000030517578,115.2300033569336,1708700
2022-03-18,115.80000305175781,118.23999786376953,115.11000061035156,117.62000274658203,4032900
2022-03-21,117.38999938964844,117.4000015258789,115.12000274658203,115.9800033569336,1097000
2022-03-22,115.9800033569336,117.2699966430664,115.12000274658203,116.68000030517578,1108100
2022-03-23,115.87999725341797,116.83000183105469,114.54000091552734,116.41000366210938,1060600
2022-03-24,117.02999877929688,117.43000030517578,116.41999816894531,117.37999725341797,1042600
2022-03-25,117.94000244140625,118.69999694824219,117.0999984741211,117.94999694824219,1294400
2022-03-28,117.56999969482422,119.48999786376953,117.36000061035156,119.44000244140625,1357100
2022-03-29,120.0,120.44000244140625,118.12000274658203,120.41999816894531,1299300
2022-03-30,120.0,121.19999694824219,119.58999633789062,121.11000061035156,1554900
2022-03-31,121.44000244140625,121.80000305175781,119.36000061035156,119.38999938964844,1419200
2022-04-01,119.76000213623047,120.62000274658203,119.23999786376953,120.51000213623047,891700
2022-04-04,120.72000122070312,121.33999633789062,120.27999877929688,120.45999908447266,1086000
2022-04-05,120.6500015258789,122.01000213623047,119.79000091552734,120.41000366210938,1252100
2022-04-06,119.06999969482422,119.94000244140625,118.11000061035156,119.58999633789062,1045500
2022-04-07,119.30000305175781,120.20999908447266,117.79000091552734,119.33999633789062,1578600
2022-04-08,119.19000244140625,119.7699966430664,118.16000366210938,118.36000061035156,927900
2022-04-11,117.66999816894531,119.33999633789062,117.33000183105469,118.01000213623047,1175200
2022-04-12,118.83999633789062,119.5,117.44000244140625,117.93000030517578,995500
2022-04-13,118.0,119.52999877929688,117.4800033569336,119.19000244140625,1239500
2022-04-14,119.2300033569336,119.83000183105469,118.58000183105469,118.98999786376953,855300
2022-04-18,119.0,119.62000274658203,118.11000061035156,119.44000244140625,1109900
2022-04-19,119.75,121.5199966430664,119.33999633789062,121.33999633789062,1654100
2022-04-20,121.87999725341797,122.6500015258789,120.66000366210938,121.91999816894531,1436500
2022-04-21,122.5,123.25,119.25,119.95999908447266,1215100
2022-04-22,119.4800033569336,119.76000213623047,116.94999694824219,117.13999938964844,1205300
2022-04-25,117.08000183105469,118.8499984741211,116.2300033569336,118.76000213623047,1178600
2022-04-26,118.0,118.47000122070312,115.0,115.02999877929688,1764900
2022-04-27,115.2300033569336,116.12999725341797,113.58000183105469,113.69999694824219,1091200
2022-04-28,114.62999725341797,116.56999969482422,114.05000305175781,115.83000183105469,932900
2022-04-29,115.1500015258789,115.62000274658203,112.18000030517578,112.27999877929688,1559400
2022-05-02,112.27999877929688,114.31999969482422,110.16999816894531,112.30999755859375,1685600
2022-05-03,112.12000274658203,114.9000015258789,112.08999633789062,113.80000305175781,2525800
2022-05-04,99.05000305175781,104.16999816894531,97.6500015258789,102.7699966430664,8766500
2022-05-05,101.38999938964844,101.97000122070312,97.16000366210938,98.66999816894531,4114800
2022-05-06,97.0999984741211,98.02999877929688,95.08000183105469,95.37000274658203,3384500
2022-05-09,93.94999694824219,96.70999908447266,93.73999786376953,95.5,2973900
2022-05-10,96.27999877929688,98.66999816894531,95.0,97.2300033569336,2271300
2022-05-11,96.23999786376953,99.4800033569336,96.01000213623047,98.11000061035156,2763400
2022-05-12,98.62000274658203,98.62000274658203,95.79000091552734,97.4000015258789,1995000
2022-05-13,97.68000030517578,99.3499984741211,97.12999725341797,98.66999816894531,1886400
2022-05-16,98.62999725341797,99.94999694824219,97.56999969482422,98.91999816894531,2036600
2022-05-17,99.98999786376953,100.2300033569336,96.94000244140625,98.38999938964844,1835400
2022-05-18,97.61000061035156,98.94000244140625,95.87999725341797,96.1500015258789,2528000
2022-05-19,96.73999786376953,99.69999694824219,96.58999633789062,98.4800033569336,3587600
2022-05-20,99.08999633789062,99.44999694824219,95.37000274658203,97.51000213623047,1857800
2022-05-23,98.25,98.98999786376953,97.47000122070312,98.87999725341797,1236700
2022-05-24,98.44999694824219,100.22000122070312,97.22000122070312,99.55999755859375,1585200
2022-05-25,99.48999786376953,99.8499984741211,98.62999725341797,99.0999984741211,1118600
2022-05-26,99.66999816894531,101.06999969482422,98.5199966430664,100.87000274658203,1113500
2022-05-27,101.41999816894531,102.83000183105469,101.0999984741211,102.7300033569336,1270500
2022-05-31,102.04000091552734,102.04000091552734,100.2699966430664,101.04000091552734,2203800
2022-06-01,101.37999725341797,102.29000091552734,100.23999786376953,101.12999725341797,1367800
2022-06-02,101.20999908447266,102.77999877929688,100.41999816894531,102.73999786376953,1163300
2022-06-03,102.20999908447266,102.20999908447266,100.56999969482422,100.83999633789062,1005100
2022-06-06,101.83999633789062,101.83999633789062,100.33000183105469,100.6500015258789,807400
2022-06-07,100.0,101.87000274658203,99.95999908447266,101.7699966430664,880300
2022-06-08,101.55000305175781,101.8499984741211,100.73999786376953,100.76000213623047,840600
2022-06-09,100.37999725341797,101.77999877929688,99.7699966430664,99.81999969482422,1335300
2022-06-10,98.66000366210938,99.1500015258789,96.70999908447266,97.44000244140625,1298100
2022-06-13,95.0,95.63999938964844,90.70999908447266,91.05999755859375,2411000
2022-06-14,91.38999938964844,91.91999816894531,87.01000213623047,89.30000305175781,3208900
2022-06-15,90.58999633789062,91.93000030517578,89.55000305175781,91.04000091552734,1662500
2022-06-16,89.77999877929688,89.91000366210938,86.98999786376953,87.45999908447266,2604700
2022-06-17,87.62000274658203,89.86000061035156,87.1500015258789,89.52999877929688,3587400
2022-06-21,90.44000244140625,91.80000305175781,90.19999694824219,90.6500015258789,1781700
2022-06-22,90.33000183105469,92.58000183105469,90.05000305175781,90.38999938964844,1004300
2022-06-23,91.41000366210938,92.16999816894531,90.54000091552734,91.87000274658203,1420200
2022-06-24,93.0,94.52999877929688,92.6500015258789,94.45999908447266,1209200
2022-06-27,94.19000244140625,94.88999938964844,93.08999633789062,94.5199966430664,2059300
2022-06-28,94.5999984741211,95.11000061035156,92.25,92.38999938964844,1340800
2022-06-29,92.38999938964844,92.80999755859375,91.4000015258789,92.12999725341797,1352300
2022-06-30,91.37999725341797,92.23999786376953,90.05000305175781,91.33000183105469,1788500
2022-07-01,91.19000244140625,92.23999786376953,90.63999938964844,92.12000274658203,772400
2022-07-05,91.70999908447266,93.31999969482422,90.7300033569336,93.12999725341797,1296500
2022-07-06,93.48999786376953,93.48999786376953,91.8499984741211,92.26000213623047,1913400
2022-07-07,92.1500015258789,93.02999877929688,91.80000305175781,92.9000015258789,858900
2022-07-08,92.56999969482422,92.61000061035156,91.08999633789062,92.1500015258789,734500
2022-07-11,91.41000366210938,91.93000030517578,90.2300033569336,90.58000183105469,875000
2022-07-12,90.69000244140625,91.30999755859375,88.98999786376953,89.33000183105469,741600
2022-07-13,87.80999755859375,88.69999694824219,87.66000366210938,88.16000366210938,1026400
2022-07-14,87.7699966430664,87.7699966430664,85.9000015258789,86.83000183105469,1031200
2022-07-15,87.58999633789062,88.44000244140625,87.37000274658203,88.41000366210938,1140700
2022-07-18,88.94999694824219,89.66999816894531,88.0199966430664,88.12000274658203,1505300
2022-07-19,89.1500015258789,89.87000274658203,88.2699966430664,89.44999694824219,1929500
2022-07-20,89.8499984741211,90.19000244140625,89.02999877929688,89.79000091552734,1862900
2022-07-21,89.9000015258789,97.48999786376953,89.11000061035156,94.1500015258789,9947400
2022-07-22,93.08000183105469,95.1500015258789,93.04000091552734,94.12999725341797,2332500
2022-07-25,93.87000274658203,94.12000274658203,92.19000244140625,92.69000244140625,1136100
2022-07-26,92.1500015258789,92.5999984741211,91.72000122070312,92.1500015258789,1649300
2022-07-27,92.69000244140625,94.19000244140625,92.4800033569336,93.6500015258789,912000
2022-07-28,93.30999755859375,94.94999694824219,93.0999984741211,94.58000183105469,862500
2022-07-29,94.48999786376953,96.68000030517578,94.41999816894531,96.22000122070312,1513000
2022-08-01,95.43000030517578,96.33999633789062,95.04000091552734,95.33000183105469,1009700
2022-08-02,95.1500015258789,96.25,94.58999633789062,94.83999633789062,678000
2022-08-03,95.66000366210938,96.88999938964844,95.3499984741211,96.0,1188800
2022-08-04,96.19999694824219,96.8499984741211,95.61000061035156,96.20999908447266,1018100
2022-08-05,95.05999755859375,96.33999633789062,94.63999938964844,96.27999877929688,840200
2022-08-08,96.75,97.69000244140625,95.69000244140625,96.37999725341797,1782500
2022-08-09,96.30999755859375,96.37999725341797,94.72000122070312,95.08000183105469,1574100
2022-08-10,95.44000244140625,96.69000244140625,91.87000274658203,95.98999786376953,3151300
2022-08-11,96.33999633789062,96.5,93.52999877929688,93.68000030517578,1790900
2022-08-12,94.25,96.19000244140625,94.13999938964844,95.94999694824219,1214400
2022-08-15,95.86000061035156,97.25,95.06999969482422,97.08000183105469,1171000
2022-08-16,96.83999633789062,98.80999755859375,95.87999725341797,98.08000183105469,1824600
2022-08-17,97.48999786376953,97.51000213623047,95.52999877929688,95.72000122070312,1710100
2022-08-18,95.97000122070312,96.87000274658203,95.58000183105469,96.80000305175781,864600
2022-08-19,96.30000305175781,97.12999725341797,95.2699966430664,97.04000091552734,1266800
2022-08-22,96.63999938964844,96.81999969482422,94.41000366210938,94.55000305175781,1044500
2022-08-23,94.08999633789062,94.63999938964844,93.33999633789062,93.36000061035156,1040400
2022-08-24,93.11000061035156,94.13999938964844,92.62999725341797,93.51000213623047,951800
2022-08-25,94.20999908447266,94.66000366210938,93.25,94.62999725341797,861400
2022-08-26,95.18000030517578,95.41000366210938,91.95999908447266,92.04000091552734,1477200
2022-08-29,91.5,92.58000183105469,90.8499984741211,91.79000091552734,1030600
2022-08-30,92.05999755859375,92.68000030517578,90.87999725341797,91.72000122070312,1442100
2022-08-31,92.4800033569336,93.94999694824219,90.2699966430664,90.27999877929688,1505900
2022-09-01,89.98999786376953,90.30000305175781,89.0,90.20999908447266,1105100
2022-09-02,91.0,91.12000274658203,87.66999816894531,88.26000213623047,1116500
2022-09-06,88.30000305175781,89.27999877929688,87.66000366210938,88.6500015258789,1368600
2022-09-07,88.94000244140625,90.58000183105469,88.69000244140625,90.29000091552734,1156200
2022-09-08,89.48999786376953,90.30000305175781,88.7300033569336,90.22000122070312,988600
2022-09-09,90.72000122070312,92.06999969482422,90.5999984741211,91.69000244140625,969000
2022-09-12,92.0,93.22000122070312,92.0,93.11000061035156,1023200
2022-09-13,91.37000274658203,91.5199966430664,89.31999969482422,89.66000366210938,1299100
2022-09-14,89.69999694824219,90.33000183105469,88.70999908447266,89.38999938964844,1940800
2022-09-15,88.94000244140625,89.66000366210938,87.87999725341797,88.23999786376953,1556100
2022-09-16,87.87000274658203,87.88999938964844,86.1500015258789,87.16000366210938,2549900
2022-09-19,86.79000091552734,88.69999694824219,86.55000305175781,88.55999755859375,1620700
2022-09-20,87.94999694824219,87.94999694824219,85.8499984741211,85.93000030517578,2073200
2022-09-21,86.22000122070312,87.27999877929688,83.77999877929688,83.80000305175781,1205600
2022-09-22,83.29000091552734,83.80000305175781,81.4000015258789,82.08999633789062,1963500
2022-09-23,81.87999725341797,81.87999725341797,80.11000061035156,81.11000061035156,1608800
2022-09-26,81.26000213623047,82.88999938964844,80.66000366210938,80.70999908447266,1791000
2022-09-27,81.23999786376953,82.61000061035156,80.5,80.91999816894531,2151400
2022-09-28,81.16999816894531,82.62000274658203,80.33999633789062,82.25,1477100
2022-09-29,81.37999725341797,81.66000366210938,79.80000305175781,80.5,1400300
2022-09-30,80.80000305175781,82.22000122070312,80.22000122070312,80.31999969482422,1596500
2022-10-03,80.79000091552734,84.48999786376953,80.22000122070312,83.83999633789062,6201100
2022-10-04,84.94000244140625,87.37000274658203,84.8499984741211,87.16000366210938,2479700
2022-10-05,85.72000122070312,86.30999755859375,84.87000274658203,85.37999725341797,1404900
2022-10-06,85.08999633789062,85.79000091552734,84.20999908447266,84.44000244140625,1369000
2022-10-07,83.27999877929688,83.5,81.83999633789062,82.08000183105469,1108100
2022-10-10,82.37999725341797,82.58999633789062,79.58999633789062,79.87999725341797,1572900
2022-10-11,79.69000244140625,79.80000305175781,77.76000213623047,78.05999755859375,1506100
2022-10-12,78.01000213623047,79.33000183105469,77.80999755859375,78.41000366210938,979600
2022-10-13,76.79000091552734,80.86000061035156,76.27999877929688,80.45999908447266,1260200
2022-10-14,81.54000091552734,82.0199966430664,79.83999633789062,79.9800033569336,931000
2022-10-17,81.61000061035156,82.8499984741211,81.26000213623047,82.54000091552734,1269500
2022-10-18,84.08000183105469,84.56999969482422,83.16000366210938,84.37999725341797,1424100
2022-10-19,83.37000274658203,84.2699966430664,82.48999786376953,82.94000244140625,951100
2022-10-20,83.22000122070312,85.68000030517578,83.22000122070312,84.16000366210938,1374400
2022-10-21,83.19000244140625,86.05999755859375,82.91999816894531,85.87999725341797,1052900
2022-10-24,85.93000030517578,86.86000061035156,85.16999816894531,86.38999938964844,953400
2022-10-25,86.95999908447266,88.7699966430664,86.77999877929688,88.44999694824219,1943300
2022-10-26,86.73999786376953,88.37000274658203,86.73999786376953,86.76000213623047,1389200
2022-10-27,86.62999725341797,87.93000030517578,86.04000091552734,87.58000183105469,1298700
2022-10-28,87.94000244140625,89.97000122070312,87.9000015258789,89.20999908447266,1142500
2022-10-31,89.0,89.26000213623047,87.66999816894531,88.33000183105469,1401900
2022-11-01,89.2699966430664,89.5199966430664,87.06999969482422,88.0999984741211,1223200
2022-11-02,87.93000030517578,88.80000305175781,85.37999725341797,85.41000366210938,1075000
2022-11-03,83.98999786376953,84.5,83.16000366210938,83.36000061035156,1571100
2022-11-04,83.63999938964844,84.66999816894531,82.33000183105469,84.0999984741211,1825800
2022-11-07,84.55000305175781,84.97000122070312,82.91000366210938,83.86000061035156,1818600
2022-11-08,83.41000366210938,86.0199966430664,82.77999877929688,83.88999938964844,2659700
2022-11-09,82.75,90.56999969482422,82.36000061035156,89.08000183105469,4317700
2022-11-10,91.80000305175781,93.12000274658203,90.94999694824219,92.91999816894531,2365500
2022-11-11,92.91999816894531,93.72000122070312,92.31999969482422,93.3499984741211,1613900
2022-11-14,92.12000274658203,93.05000305175781,91.41999816894531,91.52999877929688,1459400
2022-11-15,93.06999969482422,93.8499984741211,91.98999786376953,92.45999908447266,1416500
2022-11-16,91.83999633789062,92.08999633789062,90.13999938964844,90.81999969482422,2097700
2022-11-17,89.30000305175781,91.62000274658203,89.0999984741211,90.79000091552734,1033300
2022-11-18,91.83000183105469,92.47000122070312,90.5999984741211,90.94999694824219,1313400
2022-11-21,90.91000366210938,91.43000030517578,90.05999755859375,90.91999816894531,1301500
2022-11-22,91.23999786376953,91.77999877929688,90.72000122070312,91.7300033569336,739200
2022-11-23,91.76000213623047,92.41999816894531,91.43000030517578,91.91999816894531,639700
2022-11-25,91.81999969482422,92.63999938964844,91.80999755859375,92.5199966430664,381500
2022-11-28,91.80000305175781,93.37999725341797,91.44999694824219,91.55000305175781,2294600
2022-11-29,91.2699966430664,91.76000213623047,90.5,91.02999877929688,1044600
2022-11-30,90.76000213623047,95.18000030517578,90.75,94.86000061035156,2805900
2022-12-01,95.0,96.13999938964844,94.37999725341797,95.19999694824219,1178300
2022-12-02,93.86000061035156,94.05000305175781,93.44000244140625,93.79000091552734,856100
2022-12-05,92.79000091552734,93.06999969482422,91.44999694824219,91.5999984741211,1981600
2022-12-06,91.5,91.5,88.86000061035156,89.80999755859375,1198200
2022-12-07,89.3499984741211,90.38999938964844,89.3499984741211,89.66000366210938,753900
2022-12-08,89.75,91.02999877929688,89.19000244140625,89.93000030517578,1285800
2022-12-09,89.33000183105469,89.98999786376953,88.97000122070312,89.0199966430664,1654900
2022-12-12,88.69000244140625,90.58999633789062,88.66000366210938,90.58000183105469,1132000
2022-12-13,93.58999633789062,93.88999938964844,89.56999969482422,90.1500015258789,1305700
2022-12-14,89.7300033569336,90.4000015258789,87.98999786376953,88.83999633789062,1143000
2022-12-15,87.77999877929688,87.83000183105469,85.11000061035156,85.58999633789062,2128300
2022-12-16,85.08999633789062,85.30000305175781,84.19999694824219,84.9800033569336,3051900
2022-12-19,85.22000122070312,85.22000122070312,83.77999877929688,84.06999969482422,2505100
2022-12-20,83.69999694824219,84.75,83.5,84.5,1218500
2022-12-21,85.0,85.0,83.51000213623047,83.76000213623047,1732100
2022-12-22,82.98999786376953,83.0999984741211,81.33999633789062,82.72000122070312,1370000
2022-12-23,82.55000305175781,83.47000122070312,82.0199966430664,83.16000366210938,813800
2022-12-27,83.18000030517578,83.88999938964844,82.63999938964844,83.5,967300
2022-12-28,83.44000244140625,84.08000183105469,83.29000091552734,83.5,799100
2022-12-29,83.58999633789062,84.77999877929688,83.58999633789062,84.69999694824219,961300
2022-12-30,83.93000030517578,84.88999938964844,83.61000061035156,84.30000305175781,675000
2023-01-03,85.0,85.68000030517578,84.11000061035156,84.97000122070312,1308100
2023-01-04,85.7699966430664,86.20999908447266,84.93000030517578,85.86000061035156,1182400
2023-01-05,85.36000061035156,85.5,84.2699966430664,84.62000274658203,1013300
2023-01-06,85.33999633789062,86.20999908447266,84.5199966430664,85.8499984741211,926700
2023-01-09,86.51000213623047,87.62000274658203,86.37000274658203,86.87999725341797,1566900
2023-01-10,86.41999816894531,87.77999877929688,86.37999725341797,87.38999938964844,1101800
2023-01-11,88.0,88.88999938964844,87.5999984741211,88.7300033569336,1019300
2023-01-12,88.87000274658203,89.06999969482422,87.80000305175781,88.63999938964844,1084300
2023-01-13,88.01000213623047,89.27999877929688,87.7699966430664,88.69999694824219,786300
2023-01-17,88.86000061035156,89.20999908447266,88.44999694824219,88.87999725341797,1746800
2023-01-18,88.94000244140625,89.75,87.72000122070312,87.80000305175781,1318100
2023-01-19,87.23999786376953,87.9800033569336,86.54000091552734,86.58999633789062,1403600
2023-01-20,86.69000244140625,88.30000305175781,86.37999725341797,88.12999725341797,1506600
2023-01-23,87.98999786376953,89.29000091552734,87.83999633789062,89.19000244140625,1102700
2023-01-24,87.51000213623047,88.55000305175781,87.11000061035156,87.75,1154100
2023-01-25,87.13999938964844,87.19999694824219,85.66000366210938,86.62000274658203,1544700
2023-01-26,87.4000015258789,87.73999786376953,86.72000122070312,87.45999908447266,792700
2023-01-27,87.41999816894531,87.80999755859375,86.91999816894531,87.41999816894531,771400
2023-01-30,87.1500015258789,87.70999908447266,86.95999908447266,87.33999633789062,1187200
2023-01-31,87.47000122070312,89.04000091552734,87.29000091552734,88.94999694824219,1177900
2023-02-01,88.27999877929688,89.98999786376953,87.8499984741211,89.58000183105469,1006800
2023-02-02,90.0,91.7699966430664,89.81999969482422,91.27999877929688,1057800
2023-02-03,89.5199966430664,90.36000061035156,89.04000091552734,89.33000183105469,775500
2023-02-06,88.51000213623047,88.7300033569336,87.05999755859375,87.48999786376953,920100
2023-02-07,87.16000366210938,88.29000091552734,86.63999938964844,88.16000366210938,1092200
2023-02-08,88.12000274658203,88.30999755859375,86.0,86.2300033569336,1454100
2023-02-09,87.06999969482422,87.48999786376953,85.4800033569336,85.70999908447266,1211700
2023-02-10,85.12999725341797,86.31999969482422,84.7300033569336,85.5,1246600
2023-02-13,85.62999725341797,88.01000213623047,85.5199966430664,87.97000122070312,1977200
2023-02-14,87.98999786376953,88.88999938964844,87.26000213623047,87.79000091552734,1945000
2023-02-15,81.52999877929688,81.52999877929688,78.31999969482422,78.66000366210938,7745400
2023-02-16,78.02999877929688,78.9000015258789,76.7300033569336,77.06999969482422,3690300
2023-02-17,76.68000030517578,77.41999816894531,75.61000061035156,77.30000305175781,2232900
2023-02-21,76.7300033569336,77.05999755859375,75.6500015258789,76.4000015258789,2015100
2023-02-22,76.7699966430664,77.3499984741211,75.9800033569336,76.8499984741211,1617200
2023-02-23,76.73999786376953,76.9000015258789,74.47000122070312,75.1500015258789,2058900
2023-02-24,74.20999908447266,74.29000091552734,72.55999755859375,72.70999908447266,2059500
2023-02-27,73.1500015258789,74.41999816894531,73.06999969482422,73.30000305175781,2099000
2023-02-28,72.94999694824219,73.7300033569336,72.55000305175781,72.5999984741211,2348100
2023-03-01,72.36000061035156,73.30000305175781,72.13999938964844,73.05000305175781,1497500
2023-03-02,72.62999725341797,73.93000030517578,72.62999725341797,73.51000213623047,1379500
2023-03-03,74.05999755859375,75.87999725341797,74.01000213623047,75.6500015258789,2320000
2023-03-06,76.0,76.4000015258789,74.66999816894531,74.94000244140625,1693600
2023-03-07,75.27999877929688,75.77999877929688,74.37000274658203,74.72000122070312,1457000
2023-03-08,74.91000366210938,75.4000015258789,74.22000122070312,74.41000366210938,1224700
2023-03-09,74.41999816894531,75.0199966430664,73.62999725341797,73.69999694824219,2155200
2023-03-10,73.38999938964844,73.6500015258789,71.55000305175781,71.95999908447266,2058700
2023-03-13,71.70999908447266,72.22000122070312,70.6500015258789,70.75,2408200
2023-03-14,71.76000213623047,72.6500015258789,71.08999633789062,71.83000183105469,3309300
2023-03-15,71.31999969482422,72.52999877929688,71.20999908447266,71.94000244140625,2115500
2023-03-16,72.13999938964844,72.66999816894531,71.36000061035156,72.52999877929688,2508700
2023-03-17,72.88999938964844,73.93000030517578,72.4800033569336,73.61000061035156,4859400
2023-03-20,73.44999694824219,75.23999786376953,72.86000061035156,75.13999938964844,2385600
2023-03-21,75.05999755859375,75.9800033569336,74.72000122070312,75.69999694824219,1825500
2023-03-22,75.2699966430664,76.25,74.08000183105469,74.1500015258789,1415200
2023-03-23,74.73999786376953,76.01000213623047,74.5,75.05000305175781,1364800
2023-03-24,75.18000030517578,76.1500015258789,74.06999969482422,76.05000305175781,1210500
2023-03-27,76.5999984741211,76.94000244140625,76.0199966430664,76.37000274658203,1416300
2023-03-28,76.05000305175781,76.69000244140625,75.87999725341797,76.58000183105469,953100
2023-03-29,76.98999786376953,77.20999908447266,76.33000183105469,76.7300033569336,1625500
2023-03-30,76.97000122070312,77.05999755859375,76.27999877929688,76.55000305175781,1108000
2023-03-31,76.8499984741211,78.4000015258789,76.76000213623047,78.30000305175781,1406400
2023-04-03,78.30000305175781,78.5,77.5199966430664,77.87999725341797,1255900
2023-04-04,77.87999725341797,77.98999786376953,77.12999725341797,77.56999969482422,1040800
2023-04-05,77.70999908447266,77.75,76.87999725341797,77.41000366210938,1425900
2023-04-06,77.27999877929688,78.98999786376953,77.08000183105469,78.91999816894531,1079200
2023-04-10,78.37999725341797,78.62999725341797,77.51000213623047,78.2300033569336,1551100
2023-04-11,79.77999877929688,81.23999786376953,79.19000244140625,80.72000122070312,2120600
2023-04-12,81.23999786376953,81.72000122070312,80.62999725341797,81.18000030517578,1463200
2023-04-13,81.4800033569336,83.33999633789062,81.27999877929688,83.16999816894531,1628800
2023-04-14,82.66999816894531,83.0,82.02999877929688,82.55000305175781,1694900
2023-04-17,82.54000091552734,83.13999938964844,82.47000122070312,82.93000030517578,1070900
2023-04-18,83.29000091552734,83.3499984741211,82.4000015258789,82.81999969482422,1061200
2023-04-19,82.80000305175781,83.27999877929688,82.05000305175781,82.19999694824219,1145000
2023-04-20,81.8499984741211,82.0,80.54000091552734,80.8499984741211,1062800
2023-04-21,80.9000015258789,81.31999969482422,80.7300033569336,80.94000244140625,1064000
2023-04-24,80.91000366210938,81.13999938964844,80.31999969482422,80.6500015258789,700000
2023-04-25,80.30999755859375,80.63999938964844,79.45999908447266,79.47000122070312,1049400
2023-04-26,79.62000274658203,80.08999633789062,78.26000213623047,78.69999694824219,1135200
2023-04-27,79.66000366210938,81.91000366210938,79.48999786376953,81.72000122070312,1299100
2023-04-28,81.19999694824219,82.02999877929688,81.11000061035156,81.97000122070312,1152500
2023-05-01,81.80000305175781,81.94000244140625,80.36000061035156,80.54000091552734,963200
2023-05-02,80.01000213623047,80.08000183105469,78.8499984741211,78.95999908447266,1447600
2023-05-03,79.30000305175781,79.6500015258789,78.3499984741211,78.45999908447266,1269800
2023-05-04,78.27999877929688,78.76000213623047,76.8499984741211,77.04000091552734,1426900
2023-05-05,77.37000274658203,78.81999969482422,77.25,78.55999755859375,2047000
2023-05-08,78.87999725341797,79.58999633789062,78.3499984741211,79.3499984741211,1238500
2023-05-09,79.0,79.3499984741211,78.4800033569336,78.87999725341797,1833300
2023-05-10,83.19999694824219,86.5,83.12000274658203,85.54000091552734,4274500
2023-05-11,85.31999969482422,86.05000305175781,84.91000366210938,85.91999816894531,2222000
2023-05-12,86.18000030517578,86.22000122070312,84.19000244140625,85.31999969482422,1381000
2023-05-15,85.2300033569336,86.19000244140625,85.1500015258789,85.91999816894531,970300
2023-05-16,85.5,87.08999633789062,85.3499984741211,86.87000274658203,1207900
2023-05-17,86.69999694824219,87.36000061035156,86.41999816894531,86.7699966430664,1578700
2023-05-18,86.5199966430664,87.91000366210938,86.26000213623047,87.7699966430664,1172400
2023-05-19,87.80999755859375,88.33000183105469,87.25,87.2699966430664,1477300
2023-05-22,87.5,88.31999969482422,87.22000122070312,87.94999694824219,1061700
2023-05-23,87.69999694824219,88.2699966430664,87.01000213623047,87.02999877929688,893600
2023-05-24,86.7300033569336,87.95999908447266,86.30999755859375,87.63999938964844,1080400
2023-05-25,88.16999816894531,89.36000061035156,87.83999633789062,89.05999755859375,1807200
2023-05-26,89.18000030517578,90.66999816894531,89.06999969482422,90.56999969482422,1185300
2023-05-30,91.05999755859375,92.72000122070312,91.05999755859375,92.11000061035156,1745100
2023-05-31,91.55000305175781,92.9000015258789,91.52999877929688,92.12000274658203,3102700
2023-06-01,91.88999938964844,92.0999984741211,91.29000091552734,91.44999694824219,1361200
2023-06-02,92.0,93.69000244140625,92.0,93.51000213623047,1230700
2023-06-05,92.87999725341797,94.19000244140625,92.51000213623047,93.83999633789062,1518900
2023-06-06,93.81999969482422,93.81999969482422,92.93000030517578,93.30999755859375,1094900
2023-06-07,93.55000305175781,93.87999725341797,92.76000213623047,92.87999725341797,1145800
2023-06-08,93.80000305175781,93.80000305175781,92.48999786376953,92.62000274658203,953600
2023-06-09,92.5,93.23999786376953,91.87999725341797,92.4800033569336,1362700
2023-06-12,92.43000030517578,92.58999633789062,91.61000061035156,92.38999938964844,1569500
2023-06-13,92.80000305175781,92.95999908447266,91.56999969482422,91.7699966430664,1276500
2023-06-14,91.73999786376953,92.27999877929688,91.05999755859375,91.98999786376953,1272300
2023-06-15,91.18000030517578,92.51000213623047,91.18000030517578,92.06999969482422,1374900
2023-06-16,92.37000274658203,92.69000244140625,91.13999938964844,91.5,3711400
2023-06-20,91.19999694824219,91.91000366210938,90.25,90.68000030517578,1767600
2023-06-21,90.23999786376953,90.48999786376953,87.80999755859375,88.06999969482422,1958800
2023-06-22,87.63999938964844,88.37000274658203,86.94000244140625,88.26000213623047,1236400
2023-06-23,87.77999877929688,88.94000244140625,87.54000091552734,88.62999725341797,1689000
2023-06-26,88.37000274658203,88.88999938964844,88.16999816894531,88.44999694824219,1059700
2023-06-27,88.66999816894531,89.87999725341797,88.54000091552734,89.3499984741211,1202800
2023-06-28,89.22000122070312,89.3499984741211,88.55999755859375,89.05000305175781,1111200
2023-06-29,88.66000366210938,89.2699966430664,88.4000015258789,89.19000244140625,1066300
2023-06-30,90.0,90.7699966430664,89.4800033569336,89.87000274658203,1378600
2023-07-03,89.61000061035156,91.38999938964844,89.44000244140625,91.31999969482422,813200
2023-07-05,90.5999984741211,90.83999633789062,90.05999755859375,90.22000122070312,1217300
2023-07-06,89.3499984741211,89.69999694824219,88.9000015258789,89.5,1208200
2023-07-07,89.20999908447266,90.48999786376953,89.08000183105469,89.7699966430664,817300
2023-07-10,89.51000213623047,90.93000030517578,89.4000015258789,90.83000183105469,1112600
2023-07-11,91.0,91.37999725341797,90.56999969482422,90.94000244140625,1401700
2023-07-12,91.93000030517578,91.93000030517578,90.38999938964844,91.02999877929688,1332600
2023-07-13,91.52999877929688,93.68000030517578,91.33999633789062,93.02999877929688,1102000
2023-07-14,92.80999755859375,93.05999755859375,91.98999786376953,92.31999969482422,1079700
2023-07-17,92.18000030517578,92.88999938964844,92.13999938964844,92.45999908447266,638200
2023-07-18,92.30000305175781,93.88999938964844,92.0,93.80000305175781,1319300
2023-07-19,93.83999633789062,94.80000305175781,93.70999908447266,93.9800033569336,1260500
2023-07-20,93.2300033569336,93.33000183105469,91.7300033569336,92.18000030517578,1595200
2023-07-21,92.7699966430664,93.05999755859375,91.94000244140625,92.37999725341797,1612100
2023-07-24,92.55000305175781,92.87000274658203,92.0,92.80000305175781,778700
2023-07-25,92.88999938964844,93.7699966430664,92.87000274658203,93.56999969482422,771000
2023-07-26,93.41000366210938,94.33000183105469,93.31999969482422,94.19000244140625,1001200
2023-07-27,95.0,95.36000061035156,93.68000030517578,93.98999786376953,1133800
2023-07-28,94.83999633789062,95.22000122070312,94.26000213623047,94.63999938964844,898400
2023-07-31,94.2300033569336,95.20999908447266,94.12999725341797,94.5,846100
2023-08-01,93.91000366210938,94.73999786376953,93.75,94.0199966430664,670600
2023-08-02,93.19999694824219,93.19999694824219,92.26000213623047,92.41999816894531,879000
2023-08-03,92.44000244140625,93.16000366210938,91.83999633789062,92.73999786376953,851200
2023-08-04,93.33999633789062,93.4800033569336,92.36000061035156,92.62999725341797,1278900
2023-08-07,92.97000122070312,95.87999725341797,92.7300033569336,95.33000183105469,2081100
2023-08-08,94.37000274658203,95.29000091552734,93.55999755859375,94.94999694824219,2546100
2023-08-09,101.5,107.47000122070312,101.08000183105469,102.98999786376953,5637200
2023-08-10,103.69999694824219,104.16999816894531,102.08000183105469,103.94999694824219,2447600
2023-08-11,103.94000244140625,104.5199966430664,103.1500015258789,104.33999633789062,1383700
2023-08-14,104.0,104.0,103.08999633789062,103.94999694824219,1441300
2023-08-15,102.41999816894531,103.69999694824219,101.66000366210938,103.11000061035156,2604400
2023-08-16,102.5,102.91999816894531,101.5199966430664,101.68000030517578,5461000
2023-08-17,101.7300033569336,102.02999877929688,99.75,100.20999908447266,2361100
2023-08-18,99.52999877929688,101.4800033569336,99.22000122070312,100.9000015258789,1605200
2023-08-21,101.0,101.58999633789062,100.33999633789062,100.58999633789062,1170000
2023-08-22,100.9800033569336,101.98999786376953,100.94000244140625,101.2300033569336,1126400
2023-08-23,101.83000183105469,102.6500015258789,101.11000061035156,102.44000244140625,1126800
2023-08-24,102.62999725341797,102.9000015258789,101.62999725341797,101.6500015258789,1233900
2023-08-25,102.30000305175781,103.2300033569336,101.80000305175781,102.81999969482422,1406700
2023-08-28,103.0,103.70999908447266,102.83000183105469,103.22000122070312,864700
2023-08-29,103.2300033569336,104.4000015258789,103.02999877929688,104.4000015258789,1356000
2023-08-30,104.20999908447266,104.94000244140625,103.77999877929688,104.63999938964844,1257800
2023-08-31,105.0,105.62000274658203,104.87000274658203,105.08999633789062,1970700
2023-09-01,105.75,105.97000122070312,105.23999786376953,105.3499984741211,1048700
2023-09-05,104.6500015258789,105.48999786376953,104.43000030517578,104.55000305175781,1476400
2023-09-06,104.51000213623047,105.12999725341797,103.58000183105469,103.80000305175781,1197800
2023-09-07,104.0999984741211,106.13999938964844,103.63999938964844,104.06999969482422,2799000
2023-09-08,103.98999786376953,105.30999755859375,103.94000244140625,104.68000030517578,1934400
2023-09-11,105.87000274658203,106.20999908447266,104.66000366210938,104.75,1515500
2023-09-12,104.19999694824219,105.33999633789062,103.93000030517578,104.01000213623047,1325100
2023-09-13,104.38999938964844,104.94000244140625,103.87999725341797,104.79000091552734,3495500
2023-09-14,105.05000305175781,105.94999694824219,104.86000061035156,105.5199966430664,1942000
2023-09-15,105.66999816894531,106.05999755859375,104.33999633789062,104.5,2764500
2023-09-18,103.91999816894531,105.8499984741211,103.83000183105469,105.58999633789062,2030400
2023-09-19,105.36000061035156,106.62999725341797,105.08000183105469,106.62000274658203,2252300
2023-09-20,107.08999633789062,109.05000305175781,106.8499984741211,108.48999786376953,3413500
2023-09-21,107.66000366210938,108.8499984741211,106.69999694824219,107.93000030517578,3855000
2023-09-22,108.29000091552734,108.38999938964844,107.12999725341797,107.55000305175781,2311400
2023-09-25,107.29000091552734,107.91999816894531,107.13999938964844,107.61000061035156,1795200
2023-09-26,107.04000091552734,108.13999938964844,105.72000122070312,106.25,2284800
2023-09-27,106.66999816894531,107.66999816894531,106.36000061035156,106.95999908447266,1959900
2023-09-28,106.58999633789062,107.94000244140625,106.19000244140625,107.04000091552734,1401300
2023-09-29,107.0,107.66999816894531,106.47000122070312,106.54000091552734,1189000
2023-10-02,106.7300033569336,107.4800033569336,105.83000183105469,106.83000183105469,1236100
2023-10-03,106.38999938964844,106.61000061035156,105.08000183105469,105.62000274658203,1232700
2023-10-04,105.83999633789062,106.81999969482422,105.83000183105469,106.54000091552734,1367900
2023-10-05,106.54000091552734,106.8499984741211,105.30000305175781,105.66000366210938,1041900
2023-10-06,104.76000213623047,106.80999755859375,103.79000091552734,105.76000213623047,1350100
2023-10-09,105.19999694824219,106.1500015258789,104.5999984741211,105.7300033569336,1212000
2023-10-10,105.62000274658203,108.5199966430664,105.48999786376953,108.19000244140625,1949400
2023-10-11,108.56999969482422,109.23999786376953,107.5999984741211,108.37000274658203,1608400
2023-10-12,108.61000061035156,108.95999908447266,107.05000305175781,107.66000366210938,870100
2023-10-13,107.6500015258789,108.16000366210938,105.87000274658203,106.61000061035156,1367700
2023-10-16,106.93000030517578,107.66999816894531,106.3499984741211,107.37999725341797,862400
2023-10-17,107.30000305175781,108.31999969482422,107.18000030517578,107.63999938964844,1193700
2023-10-18,107.02999877929688,108.27999877929688,106.87999725341797,107.11000061035156,999600
2023-10-19,107.33999633789062,108.6500015258789,106.20999908447266,106.98999786376953,1727300
2023-10-20,107.06999969482422,107.26000213623047,103.88999938964844,104.0199966430664,2113000
2023-10-23,103.83999633789062,104.41999816894531,103.30000305175781,103.4800033569336,1179400
2023-10-24,104.16000366210938,104.91999816894531,103.33000183105469,104.2699966430664,1426600
2023-10-25,103.87999725341797,104.2699966430664,102.26000213623047,102.5999984741211,1225400
2023-10-26,103.13999938964844,103.5,101.13999938964844,101.8499984741211,1175500
2023-10-27,101.58999633789062,102.58999633789062,101.44999694824219,102.01000213623047,842500
2023-10-30,102.83000183105469,103.33999633789062,101.69999694824219,102.56999969482422,1077500
2023-10-31,102.95999908447266,103.68000030517578,102.54000091552734,103.33000183105469,1104700
2023-11-01,103.38999938964844,104.0999984741211,103.0999984741211,103.88999938964844,1034800
2023-11-02,104.11000061035156,105.58999633789062,104.11000061035156,105.2699966430664,1605500
2023-11-03,105.88999938964844,108.5199966430664,105.6500015258789,108.5,1984800
2023-11-06,108.47000122070312,108.5,107.7699966430664,108.44000244140625,1693400
2023-11-07,109.5,111.31999969482422,108.75,108.86000061035156,3233200
2023-11-08,109.62000274658203,111.80000305175781,107.61000061035156,110.55999755859375,3952800
2023-11-09,110.5,110.80000305175781,109.16000366210938,109.79000091552734,1948700
2023-11-10,110.19000244140625,110.97000122070312,109.52999877929688,110.7699966430664,1305800
2023-11-13,110.51000213623047,111.2699966430664,110.19999694824219,110.9800033569336,1042900
2023-11-14,112.0,112.43000030517578,111.37999725341797,112.12000274658203,1688800
2023-11-15,112.5,112.79000091552734,111.79000091552734,112.05999755859375,1210100
2023-11-16,112.0,112.5999984741211,111.30999755859375,111.37000274658203,1874500
2023-11-17,111.47000122070312,112.37999725341797,111.29000091552734,112.37000274658203,1100600
2023-11-20,112.08999633789062,112.97000122070312,111.98999786376953,112.47000122070312,958800
2023-11-21,112.55999755859375,113.4800033569336,112.13999938964844,113.12999725341797,1368100
2023-11-22,113.48999786376953,114.16000366210938,113.26000213623047,113.56999969482422,714500
2023-11-24,113.5,113.83999633789062,112.94000244140625,113.6500015258789,435600
2023-11-27,113.66999816894531,114.01000213623047,113.20999908447266,113.75,986200
2023-11-28,113.30000305175781,114.66999816894531,113.30000305175781,114.6500015258789,1502300
2023-11-29,114.83000183105469,116.08000183105469,114.83000183105469,115.69999694824219,1685900
2023-11-30,115.77999877929688,116.0999984741211,114.62000274658203,115.52999877929688,2877300
2023-12-01,115.62999725341797,116.33000183105469,114.33999633789062,116.02999877929688,1264100
2023-12-04,115.44999694824219,116.87999725341797,115.44999694824219,115.9000015258789,848300
2023-12-05,115.33000183105469,115.69999694824219,114.87000274658203,115.62000274658203,932900
2023-12-06,116.01000213623047,116.23999786376953,114.43000030517578,114.47000122070312,858700
2023-12-07,114.77999877929688,115.5199966430664,114.1500015258789,114.93000030517578,1463500
2023-12-08,114.37000274658203,114.91999816894531,114.01000213623047,114.41000366210938,1129600
2023-12-11,114.41000366210938,115.02999877929688,114.1500015258789,114.72000122070312,1182200
2023-12-12,114.55999755859375,115.7699966430664,114.52999877929688,115.33000183105469,1232900
2023-12-13,115.66000366210938,117.51000213623047,115.26000213623047,117.5,1702000
2023-12-14,117.6500015258789,119.66000366210938,117.48999786376953,118.33000183105469,2500500
2023-12-15,118.44999694824219,119.27999877929688,117.79000091552734,119.13999938964844,2888800
2023-12-18,119.4800033569336,120.05999755859375,118.86000061035156,119.94000244140625,1088500
2023-12-19,120.2300033569336,120.61000061035156,119.58999633789062,120.18000030517578,1537600
2023-12-20,120.18000030517578,120.5,119.19999694824219,119.36000061035156,965800
2023-12-21,119.9000015258789,120.11000061035156,118.81999969482422,119.48999786376953,1326300
2023-12-22,119.87999725341797,120.18000030517578,119.2699966430664,119.62000274658203,984600
2023-12-26,119.54000091552734,119.81999969482422,119.30999755859375,119.4800033569336,723600
2023-12-27,119.5,119.91999816894531,118.62000274658203,119.0,1127300
2023-12-28,119.25,119.37999725341797,118.94999694824219,119.0199966430664,566200
2023-12-29,118.91999816894531,119.08999633789062,117.66000366210938,118.3499984741211,772000
2024-01-02,117.13999938964844,117.41999816894531,116.37999725341797,116.87999725341797,1216900
2024-01-03,116.5999984741211,116.9000015258789,115.69000244140625,116.30999755859375,1233700
2024-01-04,116.08999633789062,116.37000274658203,114.61000061035156,114.62999725341797,1083400
2024-01-05,114.63999938964844,115.20999908447266,114.0999984741211,114.33000183105469,1333600
2024-01-08,114.63999938964844,116.04000091552734,114.63999938964844,115.98999786376953,760700
2024-01-09,115.83999633789062,116.55999755859375,115.51000213623047,115.69999694824219,858600
2024-01-10,115.5999984741211,116.31999969482422,115.33999633789062,116.08000183105469,699800
2024-01-11,116.0999984741211,117.4000015258789,115.5,117.27999877929688,918400
2024-01-12,117.94999694824219,118.66999816894531,117.44000244140625,118.0999984741211,1081400
2024-01-16,117.58000183105469,118.91999816894531,117.3499984741211,118.47000122070312,1334300
2024-01-17,118.12000274658203,118.47000122070312,117.66999816894531,117.70999908447266,752900
2024-01-18,118.16000366210938,119.55999755859375,117.95999908447266,119.33000183105469,1491300
2024-01-19,119.63999938964844,120.68000030517578,119.2300033569336,120.3499984741211,1710300
2024-01-22,121.41000366210938,122.19000244140625,121.05999755859375,121.88999938964844,1488900
2024-01-23,122.1500015258789,123.2699966430664,121.66000366210938,123.2300033569336,1325600
2024-01-24,123.98999786376953,125.5,123.62000274658203,123.76000213623047,2642300
2024-01-25,123.94999694824219,124.16999816894531,122.30999755859375,123.66000366210938,1950000
2024-01-26,123.77999877929688,123.94000244140625,122.9000015258789,123.05999755859375,769500
2024-01-29,122.66000366210938,124.58000183105469,121.83000183105469,124.52999877929688,1393100
2024-01-30,124.62999725341797,125.0999984741211,124.08999633789062,124.66000366210938,1984000
2024-01-31,124.5,124.62000274658203,122.6500015258789,123.2300033569336,1404700
2024-02-01,123.45999908447266,124.44000244140625,122.93000030517578,124.04000091552734,1248300
2024-02-02,124.16999816894531,124.56999969482422,122.68000030517578,124.41000366210938,1338900
2024-02-05,123.95999908447266,125.19999694824219,122.63999938964844,124.61000061035156,1405700
2024-02-06,125.0,125.11000061035156,123.63999938964844,124.4800033569336,1221300
2024-02-07,125.05000305175781,125.9000015258789,124.1500015258789,125.56999969482422,1195600
2024-02-08,125.08999633789062,127.33999633789062,125.05999755859375,126.77999877929688,1564600
2024-02-09,128.0500030517578,129.1699981689453,126.9800033569336,128.32000732421875,1704200
2024-02-12,128.5500030517578,128.6199951171875,126.95999908447266,128.14999389648438,1976800
2024-02-13,125.5199966430664,126.77999877929688,124.2699966430664,125.05000305175781,3047600
2024-02-14,119.12000274658203,122.0,113.80999755859375,114.80000305175781,7080500
2024-02-15,114.19999694824219,114.66999816894531,111.02999877929688,111.56999969482422,4018200
2024-02-16,111.05000305175781,112.11000061035156,108.86000061035156,109.19000244140625,3369100
2024-02-20,108.5999984741211,109.43000030517578,108.13999938964844,108.36000061035156,2390600
2024-02-21,107.80000305175781,108.27999877929688,107.0,107.16000366210938,2618600
2024-02-22,108.47000122070312,108.70999908447266,106.56999969482422,106.94999694824219,3471900
2024-02-23,107.69000244140625,109.12999725341797,107.3499984741211,108.16999816894531,1419100
2024-02-26,108.11000061035156,109.48999786376953,107.51000213623047,108.06999969482422,1932600
2024-02-27,108.19999694824219,108.44000244140625,107.16000366210938,107.76000213623047,1482100
2024-02-28,107.66000366210938,108.45999908447266,107.48999786376953,108.13999938964844,975200
2024-02-29,108.91999816894531,111.06999969482422,108.58999633789062,110.91999816894531,2836600
2024-03-01,110.55000305175781,111.5999984741211,109.66000366210938,110.23999786376953,2295800
2024-03-04,110.44000244140625,111.52999877929688,109.9000015258789,110.76000213623047,1274400
2024-03-05,110.5,111.80000305175781,109.3499984741211,109.37999725341797,1675100
2024-03-06,110.29000091552734,110.83000183105469,109.2699966430664,110.16000366210938,1489500
2024-03-07,111.83999633789062,113.13999938964844,110.69000244140625,112.83000183105469,3387700
2024-03-08,112.4000015258789,113.36000061035156,110.41999816894531,111.0,2160600
2024-03-11,110.73999786376953,111.79000091552734,109.9000015258789,110.02999877929688,2470100
2024-03-12,109.6500015258789,110.55000305175781,109.13999938964844,109.77999877929688,2156900
2024-03-13,109.66000366210938,110.79000091552734,109.47000122070312,109.52999877929688,1451300
2024-03-14,109.58000183105469,109.88999938964844,108.30000305175781,108.94999694824219,1392600
2024-03-15,108.27999877929688,108.9000015258789,107.1500015258789,107.25,2957800
2024-03-18,107.47000122070312,108.9000015258789,107.25,107.87000274658203,1528700
2024-03-19,107.31999969482422,107.8499984741211,106.80999755859375,107.79000091552734,1326800
2024-03-20,107.8499984741211,109.63999938964844,107.69999694824219,109.5999984741211,1809500
2024-03-21,109.66999816894531,110.18000030517578,109.05999755859375,109.1500015258789,1123100
2024-03-22,109.93000030517578,109.95999908447266,108.55000305175781,108.97000122070312,949700
2024-03-25,108.61000061035156,109.4800033569336,108.3499984741211,108.55999755859375,1199700
2024-03-26,108.91000366210938,109.11000061035156,107.87000274658203,108.0199966430664,849200
2024-03-27,108.69999694824219,109.66999816894531,108.44000244140625,109.62999725341797,1109500
2024-03-28,109.55999755859375,110.13999938964844,108.51000213623047,108.76000213623047,1411400
2024-04-01,108.7699966430664,109.9800033569336,108.76000213623047,109.33000183105469,1063100
2024-04-02,108.66000366210938,108.73999786376953,107.33000183105469,107.37999725341797,1123400
2024-04-03,107.19000244140625,107.91000366210938,106.22000122070312,107.08000183105469,1183300
2024-04-04,107.72000122070312,108.18000030517578,105.83999633789062,105.98999786376953,1173800
2024-04-05,105.77999877929688,106.87999725341797,105.77999877929688,106.23999786376953,919200
2024-04-08,106.2300033569336,106.69000244140625,105.62000274658203,105.81999969482422,1012800
2024-04-09,106.13999938964844,107.5999984741211,105.73999786376953,107.56999969482422,1233400
2024-04-10,106.30999755859375,107.12000274658203,104.0199966430664,104.37999725341797,1183900
2024-04-11,104.37999725341797,106.11000061035156,104.08000183105469,105.08999633789062,1374100
2024-04-12,104.33000183105469,104.38999938964844,102.94000244140625,103.47000122070312,1039300
2024-04-15,103.87000274658203,104.44999694824219,101.9000015258789,102.22000122070312,1576900
2024-04-16,102.16000366210938,102.33999633789062,101.06999969482422,101.33000183105469,935700
2024-04-17,101.36000061035156,102.25,100.2699966430664,100.33999633789062,1303600
2024-04-18,100.80000305175781,101.38999938964844,100.0199966430664,100.7300033569336,1388100
2024-04-19,100.69000244140625,101.72000122070312,100.44999694824219,101.5,1312900
2024-04-22,101.61000061035156,101.94000244140625,100.52999877929688,100.87999725341797,1192900
2024-04-23,101.3499984741211,102.11000061035156,101.12000274658203,101.76000213623047,996400
2024-04-24,101.72000122070312,102.5999984741211,101.70999908447266,102.19000244140625,996800
2024-04-25,101.62000274658203,102.16000366210938,100.29000091552734,101.79000091552734,1139400
2024-04-26,102.18000030517578,102.62000274658203,101.66000366210938,101.68000030517578,820100
2024-04-29,101.70999908447266,102.83000183105469,101.62000274658203,101.77999877929688,705700
2024-04-30,101.16000366210938,101.76000213623047,100.68000030517578,100.93000030517578,1691000
2024-05-01,101.01000213623047,102.38999938964844,100.73999786376953,100.88999938964844,767600
2024-05-02,101.01000213623047,101.01000213623047,97.70999908447266,99.73999786376953,1941300
2024-05-03,100.61000061035156,100.91000366210938,98.7300033569336,99.66999816894531,1724200
2024-05-06,100.08999633789062,101.36000061035156,100.08999633789062,101.08000183105469,1135600
2024-05-07,101.7300033569336,101.83999633789062,101.02999877929688,101.66999816894531,941900
2024-05-08,101.37000274658203,102.16000366210938,100.9000015258789,102.12000274658203,1719100
2024-05-09,102.0999984741211,102.6500015258789,101.54000091552734,102.45999908447266,3679100
2024-05-10,94.19999694824219,94.81999969482422,90.52999877929688,91.19000244140625,9731100
2024-05-13,91.47000122070312,94.7300033569336,91.38999938964844,94.31999969482422,3462400
2024-05-14,94.30000305175781,94.5999984741211,92.05999755859375,93.12999725341797,2505600
2024-05-15,94.83999633789062,96.12000274658203,94.29000091552734,95.9800033569336,2303400
2024-05-16,95.58999633789062,97.23999786376953,94.63999938964844,96.87000274658203,2724000
2024-05-17,96.61000061035156,96.68000030517578,95.11000061035156,95.20999908447266,2430600
2024-05-20,95.19999694824219,95.41000366210938,94.33999633789062,94.9000015258789,1803300
2024-05-21,94.52999877929688,95.33000183105469,94.29000091552734,94.5,1482800
2024-05-22,94.62000274658203,95.94999694824219,94.62000274658203,95.29000091552734,1062100
2024-05-23,95.29000091552734,95.29000091552734,93.76000213623047,93.95999908447266,1350900
2024-05-24,94.55000305175781,94.66999816894531,93.75,94.13999938964844,1039000
2024-05-28,93.54000091552734,94.1500015258789,92.48999786376953,92.58999633789062,1497900
2024-05-29,92.0,92.37999725341797,90.77999877929688,90.83999633789062,1332200
2024-05-30,90.83999633789062,90.88999938964844,89.55000305175781,90.22000122070312,2662200
2024-05-31,90.12000274658203,92.41000366210938,89.5999984741211,92.23999786376953,3298500
2024-06-03,92.23999786376953,92.75,90.30000305175781,90.9000015258789,1483600
2024-06-04,90.61000061035156,91.70999908447266,90.44999694824219,91.05999755859375,1665400
2024-06-05,91.33999633789062,91.47000122070312,90.06999969482422,90.73999786376953,1282500
2024-06-06,90.5,91.30000305175781,89.91000366210938,90.0199966430664,1830200
2024-06-07,90.0199966430664,90.66999816894531,88.98999786376953,89.18000030517578,1472600
2024-06-10,88.80000305175781,90.41000366210938,87.73999786376953,90.33999633789062,1839300
2024-06-11,90.1500015258789,90.18000030517578,89.30999755859375,89.70999908447266,1383800
2024-06-12,89.91999816894531,90.55999755859375,88.31999969482422,88.4000015258789,1818700
2024-06-13,88.0,88.55999755859375,87.58999633789062,88.3499984741211,1362300
2024-06-14,88.33999633789062,89.7300033569336,88.0199966430664,89.08999633789062,1292500
2024-06-17,88.81999969482422,89.43000030517578,88.12999725341797,89.11000061035156,1162100
2024-06-18,88.5999984741211,89.87000274658203,88.22000122070312,88.4800033569336,1610800
2024-06-20,88.6500015258789,89.8499984741211,88.08999633789062,89.36000061035156,1499900
2024-06-21,89.4800033569336,89.98999786376953,88.41999816894531,88.91999816894531,4798900
2024-06-24,89.02999877929688,89.9800033569336,88.6500015258789,88.73999786376953,1580700
2024-06-25,88.73999786376953,88.8499984741211,87.88999938964844,88.25,1165700
2024-06-26,88.0,89.13999938964844,87.83000183105469,88.43000030517578,937900
2024-06-27,88.44000244140625,89.97000122070312,88.12000274658203,89.94000244140625,1382400
2024-06-28,90.0,90.47000122070312,89.51000213623047,90.08000183105469,2069700
2024-07-01,90.16999816894531,90.20999908447266,89.0199966430664,89.52999877929688,775300
2024-07-02,89.55999755859375,90.94000244140625,89.55999755859375,90.81999969482422,1071700
2024-07-03,91.0,91.27999877929688,89.9000015258789,90.33000183105469,739000
2024-07-05,90.38999938964844,90.91999816894531,89.94999694824219,90.47000122070312,880800
2024-07-08,91.20999908447266,93.26000213623047,90.94999694824219,92.94000244140625,1854000
2024-07-09,93.0,93.05000305175781,91.08000183105469,92.4800033569336,1748900
2024-07-10,92.91999816894531,93.81999969482422,92.37999725341797,93.77999877929688,1417300
2024-07-11,93.62999725341797,95.2699966430664,93.62000274658203,94.0999984741211,1460500
2024-07-12,94.27999877929688,96.25,94.20999908447266,95.13999938964844,1335200
2024-07-15,95.37999725341797,96.83999633789062,95.27999877929688,96.26000213623047,975600
2024-07-16,96.5,97.62000274658203,95.94000244140625,97.4800033569336,1181100
2024-07-17,97.0,97.62999725341797,96.0999984741211,97.19000244140625,1065600
2024-07-18,97.23999786376953,97.80000305175781,95.29000091552734,95.79000091552734,1636300
2024-07-19,96.05000305175781,96.18000030517578,94.45999908447266,95.05000305175781,1425600
2024-07-22,95.47000122070312,96.61000061035156,94.97000122070312,96.33000183105469,1043000
2024-07-23,96.1500015258789,96.44999694824219,95.16000366210938,96.05999755859375,947300
2024-07-24,96.0999984741211,97.29000091552734,95.0999984741211,95.22000122070312,1280200
2024-07-25,95.43000030517578,98.16999816894531,95.27999877929688,96.37000274658203,1358700
2024-07-26,96.79000091552734,97.30999755859375,96.08999633789062,96.97000122070312,713600
2024-07-29,98.94999694824219,98.9800033569336,96.97000122070312,97.31999969482422,1050200
2024-07-30,97.66000366210938,98.5199966430664,97.12999725341797,97.87999725341797,1335800
2024-07-31,98.12000274658203,98.9800033569336,97.75,98.27999877929688,1036700
2024-08-01,98.01000213623047,98.45999908447266,95.25,95.44000244140625,1223700
2024-08-02,95.19000244140625,95.5999984741211,93.80999755859375,94.55999755859375,1220600
2024-08-05,92.12999725341797,93.52999877929688,90.55999755859375,91.31999969482422,2465700
2024-08-06,91.9800033569336,94.0,91.47000122070312,92.31999969482422,1671800
2024-08-07,93.27999877929688,94.86000061035156,92.44999694824219,92.63999938964844,1256600
2024-08-08,92.62000274658203,93.31999969482422,91.27999877929688,91.56999969482422,4538500
2024-08-09,98.01000213623047,102.69000244140625,97.77999877929688,101.51000213623047,6536600
2024-08-12,101.22000122070312,101.66000366210938,99.48999786376953,99.58000183105469,2187400
2024-08-13,99.87000274658203,101.37000274658203,99.11000061035156,101.0199966430664,2215100
2024-08-14,101.30999755859375,101.80000305175781,99.6500015258789,99.7300033569336,1583900
2024-08-15,100.44999694824219,101.88999938964844,100.38999938964844,100.86000061035156,1633000
2024-08-16,100.75,101.23999786376953,100.05999755859375,100.5,1082300
2024-08-19,100.87999725341797,101.94000244140625,100.69000244140625,101.6500015258789,1244400
2024-08-20,101.58999633789062,102.58999633789062,101.25,101.69999694824219,885300
2024-08-21,101.30999755859375,102.37999725341797,100.44999694824219,102.11000061035156,1827400
2024-08-22,102.25,103.1500015258789,101.4000015258789,101.58000183105469,1100200
2024-08-23,102.4800033569336,102.4800033569336,100.93000030517578,101.83000183105469,1028200
2024-08-26,101.98999786376953,102.37000274658203,100.80000305175781,100.98999786376953,769300
2024-08-27,100.7300033569336,102.19999694824219,100.56999969482422,101.30999755859375,843500
2024-08-28,101.19000244140625,101.70999908447266,99.87999725341797,100.08000183105469,683900
2024-08-29,100.61000061035156,102.41000366210938,100.44999694824219,101.5999984741211,756700
2024-08-30,102.16000366210938,102.20999908447266,100.62000274658203,101.83999633789062,2305500
2024-09-03,101.31999969482422,102.11000061035156,99.66999816894531,99.95999908447266,989900
2024-09-04,99.88999938964844,100.72000122070312,99.63999938964844,100.12999725341797,682700
2024-09-05,99.9800033569336,100.13999938964844,98.7300033569336,99.12000274658203,1831900
2024-09-06,99.16000366210938,99.68000030517578,96.4800033569336,96.54000091552734,1223400
2024-09-09,96.6500015258789,97.0999984741211,94.7699966430664,95.06999969482422,1824800
2024-09-10,95.30000305175781,95.79000091552734,94.52999877929688,94.72000122070312,1106400
2024-09-11,94.43000030517578,96.75,93.5,96.66000366210938,1490900
2024-09-12,96.72000122070312,97.7699966430664,96.22000122070312,97.30000305175781,1256400
2024-09-13,97.30000305175781,98.77999877929688,97.19999694824219,98.52999877929688,1026300
2024-09-16,98.48999786376953,99.43000030517578,98.13999938964844,99.29000091552734,1100500
2024-09-17,99.54000091552734,99.54000091552734,97.5999984741211,97.87000274658203,1393100
2024-09-18,97.83000183105469,98.37000274658203,96.83999633789062,97.41000366210938,1013800
2024-09-19,98.9000015258789,99.77999877929688,98.75,99.44000244140625,1463800
2024-09-20,99.16000366210938,99.86000061035156,98.36000061035156,99.5199966430664,1881100
2024-09-23,99.70999908447266,100.80999755859375,99.44999694824219,100.72000122070312,1381000
2024-09-24,100.98999786376953,102.48999786376953,100.58000183105469,101.83999633789062,1457800
2024-09-25,101.75,101.75,99.48999786376953,99.63999938964844,1141700
2024-09-26,100.62000274658203,101.0,99.87000274658203,100.11000061035156,1451600
2024-09-27,100.5,102.31999969482422,100.48999786376953,101.56999969482422,1095900
2024-09-30,101.43000030517578,101.6500015258789,99.97000122070312,100.94999694824219,2401500
2024-10-01,100.58000183105469,100.75,99.36000061035156,99.81999969482422,1687900
2024-10-02,99.66000366210938,100.91000366210938,99.36000061035156,100.77999877929688,958100
2024-10-03,100.41999816894531,100.98999786376953,99.97000122070312,100.44999694824219,874200
2024-10-04,101.29000091552734,101.58999633789062,100.62999725341797,101.4800033569336,626800
2024-10-07,101.25,101.79000091552734,100.91999816894531,101.16999816894531,1067000
2024-10-08,101.1500015258789,101.44999694824219,100.19000244140625,101.33000183105469,1028300
2024-10-09,101.4800033569336,103.19000244140625,101.43000030517578,103.11000061035156,1067500
2024-10-10,102.97000122070312,103.55999755859375,102.70999908447266,103.41999816894531,762000
2024-10-11,103.41999816894531,104.58999633789062,102.79000091552734,104.22000122070312,989000
2024-10-14,104.70999908447266,104.70999908447266,102.87999725341797,103.56999969482422,870900
2024-10-15,103.29000091552734,104.69000244140625,103.05999755859375,103.29000091552734,1123000
2024-10-16,103.30999755859375,103.62999725341797,102.73999786376953,103.58000183105469,2306100
2024-10-17,103.66999816894531,105.16999816894531,102.70999908447266,104.7300033569336,1301500
2024-10-18,105.19999694824219,106.80000305175781,104.76000213623047,106.66999816894531,1622700
2024-10-21,106.5,106.76000213623047,105.4000015258789,106.1500015258789,1392000
2024-10-22,105.9800033569336,105.9800033569336,105.05000305175781,105.45999908447266,1083600
2024-10-23,105.45999908447266,105.5,102.5199966430664,102.72000122070312,1479400
2024-10-24,102.68000030517578,104.16999816894531,102.68000030517578,102.80000305175781,1188100
2024-10-25,103.3499984741211,103.70999908447266,101.56999969482422,101.97000122070312,898200
2024-10-28,102.94000244140625,103.23999786376953,102.23999786376953,102.8499984741211,930700
2024-10-29,102.83999633789062,103.8499984741211,102.27999877929688,102.95999908447266,1106900
2024-10-30,102.95999908447266,104.12999725341797,101.6500015258789,101.8499984741211,2247000
2024-10-31,101.72000122070312,101.97000122070312,100.54000091552734,101.08000183105469,1954300
2024-11-01,101.16000366210938,101.87000274658203,100.22000122070312,100.56999969482422,1373200
2024-11-04,100.5,101.05999755859375,99.83999633789062,100.04000091552734,1748700
2024-11-05,99.80000305175781,101.37000274658203,98.93000030517578,100.95999908447266,2436700
2024-11-06,103.3499984741211,105.26000213623047,102.81999969482422,104.70999908447266,2179300
2024-11-07,104.73999786376953,104.98999786376953,103.19000244140625,104.4000015258789,2611000
2024-11-08,97.91000366210938,98.30000305175781,89.2699966430664,89.37000274658203,9015300
2024-11-11,91.6500015258789,92.18000030517578,89.7699966430664,91.06999969482422,3312500
2024-11-12,91.5,91.5,89.73999786376953,90.08000183105469,2849000
2024-11-13,89.20999908447266,90.16000366210938,88.5,88.75,2402800
2024-11-14,88.73999786376953,89.54000091552734,88.23999786376953,88.3499984741211,2428100
2024-11-15,88.86000061035156,89.55999755859375,86.77999877929688,87.43000030517578,2616600
2024-11-18,87.43000030517578,88.18000030517578,85.58999633789062,85.95999908447266,2424700
2024-11-19,84.8499984741211,87.41999816894531,84.69999694824219,87.36000061035156,2370600
2024-11-20,87.08999633789062,88.19000244140625,86.55999755859375,87.95999908447266,1517100
2024-11-21,88.41999816894531,91.19999694824219,88.0,91.08000183105469,2083200
2024-11-22,90.95999908447266,93.19999694824219,90.73999786376953,92.9000015258789,2730100
2024-11-25,93.81999969482422,94.9000015258789,93.05000305175781,94.63999938964844,2929000
2024-11-26,94.66000366210938,94.9000015258789,92.83000183105469,93.0999984741211,1678500
2024-11-27,93.37999725341797,94.52999877929688,93.12000274658203,93.86000061035156,1540900
2024-11-29,93.76000213623047,94.86000061035156,93.68000030517578,94.0199966430664,830800
2024-12-02,95.5,98.69999694824219,95.3499984741211,97.93000030517578,3159500
2024-12-03,97.05999755859375,98.18000030517578,96.79000091552734,97.52999877929688,1853700
2024-12-04,97.52999877929688,99.02999877929688,97.22000122070312,98.30000305175781,1529800
2024-12-05,98.66999816894531,98.83999633789062,97.20999908447266,97.4000015258789,1523500
2024-12-06,98.08000183105469,99.22000122070312,97.79000091552734,98.05999755859375,1467700
2024-12-09,97.75,100.31999969482422,97.68000030517578,99.12000274658203,1344900
2024-12-10,99.12000274658203,99.5999984741211,97.76000213623047,98.77999877929688,1272800
2024-12-11,99.29000091552734,100.1500015258789,98.52999877929688,100.0199966430664,1371900
2024-12-12,99.19000244140625,100.38999938964844,99.01000213623047,100.0,1270000
2024-12-13,99.72000122070312,100.25,98.80999755859375,99.23999786376953,1564600
2024-12-16,98.41000366210938,99.83000183105469,97.19999694824219,97.30000305175781,1525900
2024-12-17,97.05999755859375,98.52999877929688,97.0199966430664,97.36000061035156,1552600
2024-12-18,97.75,97.80000305175781,93.97000122070312,94.12000274658203,1973200
2024-12-19,94.72000122070312,95.77999877929688,94.26000213623047,94.58000183105469,1518900
2024-12-20,94.25,96.31999969482422,93.93000030517578,95.88999938964844,3036100
2024-12-23,95.7300033569336,96.70999908447266,95.4000015258789,96.5999984741211,1365700
2024-12-24,96.12999725341797,97.16999816894531,96.05000305175781,96.91000366210938,541700
2024-12-26,96.72000122070312,98.11000061035156,96.5,97.95999908447266,946900
2024-12-27,97.51000213623047,97.68000030517578,96.12999725341797,96.97000122070312,724900
2024-12-30,96.23999786376953,96.44000244140625,95.22000122070312,95.55999755859375,1087500
2024-12-31,95.80999755859375,96.6500015258789,95.41000366210938,95.6500015258789,932100
2025-01-02,96.66999816894531,97.2300033569336,95.05999755859375,95.41999816894531,1010100
2025-01-03,96.0,96.0,91.81999969482422,93.55999755859375,2323600
2025-01-06,93.9800033569336,95.0999984741211,93.11000061035156,93.38999938964844,1519800
2025-01-07,93.41999816894531,94.91999816894531,92.2699966430664,92.54000091552734,1298500
2025-01-08,92.30999755859375,94.29000091552734,91.5,93.36000061035156,1792300
2025-01-10,92.3499984741211,92.63999938964844,88.81999969482422,88.93000030517578,2434300
2025-01-13,88.94999694824219,90.16000366210938,88.5,89.61000061035156,1530000
2025-01-14,89.87999725341797,91.41000366210938,89.66000366210938,90.58000183105469,1188900
2025-01-15,91.56999969482422,91.91999816894531,90.05999755859375,90.5199966430664,1095400
2025-01-16,90.0199966430664,90.95999908447266,89.55000305175781,90.5,1142600
2025-01-17,91.72000122070312,92.55000305175781,90.95999908447266,91.01000213623047,2346400
2025-01-21,92.0,94.97000122070312,91.86000061035156,94.70999908447266,2960600
2025-01-22,94.8499984741211,95.12999725341797,93.30000305175781,95.11000061035156,1370000
2025-01-23,95.19999694824219,96.05000305175781,93.4800033569336,95.88999938964844,1357700
2025-01-24,96.13999938964844,97.7699966430664,95.87000274658203,97.69999694824219,1805700
2025-01-27,97.0,100.1500015258789,96.9000015258789,99.66999816894531,2483500
2025-01-28,99.94999694824219,100.7699966430664,98.9000015258789,100.54000091552734,1869400
2025-01-29,100.5999984741211,101.0,99.58000183105469,100.41000366210938,1366400
2025-01-30,101.04000091552734,101.87000274658203,100.51000213623047,101.4800033569336,1806600
2025-01-31,101.94999694824219,102.37000274658203,99.73999786376953,99.9000015258789,1526400
2025-02-03,98.4000015258789,98.69999694824219,96.76000213623047,98.0,1796600
2025-02-04,97.68000030517578,99.97000122070312,97.68000030517578,99.87000274658203,1458300
2025-02-05,99.97000122070312,101.0199966430664,99.01000213623047,100.88999938964844,1274900
2025-02-06,100.94999694824219,101.83000183105469,99.48999786376953,99.61000061035156,1454800
2025-02-07,99.7300033569336,100.11000061035156,98.55999755859375,99.63999938964844,1484500
2025-02-10,100.37000274658203,103.75,99.95999908447266,102.0999984741211,3112200
2025-02-11,101.33999633789062,101.72000122070312,100.55999755859375,101.37999725341797,1619000
2025-02-12,100.69000244140625,101.38999938964844,99.86000061035156,101.05999755859375,1336700
2025-02-13,100.58000183105469,100.75,98.97000122070312,99.66000366210938,1964200
2025-02-14,100.05999755859375,101.62000274658203,99.69999694824219,100.01000213623047,1466600
2025-02-18,100.01000213623047,100.30000305175781,98.51000213623047,99.31999969482422,1734200
2025-02-19,98.94999694824219,100.31999969482422,97.44000244140625,100.26000213623047,2223500
2025-02-20,100.33999633789062,100.66000366210938,97.22000122070312,98.02999877929688,3071600
2025-02-21,89.0,89.88999938964844,76.5,76.7300033569336,20732300
2025-02-24,77.9000015258789,79.69999694824219,75.5,77.6500015258789,7013700
2025-02-25,77.5,78.79000091552734,76.5999984741211,78.05000305175781,4083800
2025-02-26,78.12000274658203,79.94000244140625,77.63999938964844,79.58000183105469,3712800
2025-02-27,79.5999984741211,80.08000183105469,77.81999969482422,77.87000274658203,3709000
2025-02-28,79.68000030517578,81.66000366210938,79.12999725341797,80.68000030517578,5814700
2025-03-03,81.29000091552734,83.11000061035156,80.43000030517578,81.0,3951100
2025-03-04,80.55000305175781,82.7300033569336,79.9000015258789,82.18000030517578,3101400
2025-03-05,81.7300033569336,82.9800033569336,81.12999725341797,82.81999969482422,2424900
2025-03-06,81.86000061035156,83.44999694824219,81.7300033569336,82.80999755859375,2233100
2025-03-07,82.33999633789062,88.01000213623047,82.12999725341797,87.5199966430664,4500000
2025-03-10,86.4800033569336,87.37999725341797,83.80999755859375,84.1500015258789,3873400
2025-03-11,83.83000183105469,84.16000366210938,80.55000305175781,80.6500015258789,4424300
2025-03-12,81.33000183105469,81.70999908447266,79.31999969482422,79.66000366210938,4648000
2025-03-13,79.20999908447266,80.52999877929688,78.5999984741211,78.66000366210938,2447200
2025-03-14,79.75,81.51000213623047,79.27999877929688,80.7300033569336,2371000
2025-03-17,80.5199966430664,83.69000244140625,80.37999725341797,82.79000091552734,2590600
2025-03-18,83.37000274658203,83.37999725341797,81.70999908447266,82.05999755859375,1668700
2025-03-19,82.45999908447266,83.06999969482422,81.44000244140625,82.41000366210938,1701400
2025-03-20,81.76000213623047,82.58000183105469,81.3499984741211,81.55000305175781,1862500
2025-03-21,80.87000274658203,81.41999816894531,80.25,81.04000091552734,3875400
2025-03-24,82.3499984741211,83.0199966430664,81.73999786376953,82.7699966430664,1800500
2025-03-25,82.95999908447266,83.27999877929688,81.58000183105469,81.8499984741211,2086400
2025-03-26,81.9000015258789,82.22000122070312,80.79000091552734,81.47000122070312,1259700
2025-03-27,81.12999725341797,82.0,80.25,81.55999755859375,1191900
2025-03-28,80.94999694824219,81.19999694824219,79.33000183105469,80.05000305175781,1683000
2025-03-31,79.38999938964844,80.97000122070312,78.36000061035156,80.5,1691500
2025-04-01,80.22000122070312,81.0,79.33000183105469,80.5999984741211,1614800
2025-04-02,79.4800033569336,81.98999786376953,79.16999816894531,81.62999725341797,929800
2025-04-03,79.51000213623047,80.87999725341797,78.55999755859375,78.77999877929688,1665500
2025-04-04,77.05000305175781,77.22000122070312,73.41999816894531,73.69000244140625,2611500
2025-04-07,72.63999938964844,74.80000305175781,69.5,70.93000030517578,3467800
2025-04-08,73.7699966430664,73.8499984741211,67.62999725341797,68.20999908447266,3654800
2025-04-09,67.5999984741211,76.80000305175781,67.51000213623047,76.3499984741211,3895100
2025-04-10,74.31999969482422,74.94999694824219,70.75,72.55999755859375,2040900
2025-04-11,72.72000122070312,74.51000213623047,71.80999755859375,74.05000305175781,2515400
2025-04-14,74.66999816894531,75.1500015258789,73.38999938964844,74.1500015258789,1251400
2025-04-15,74.16999816894531,74.83000183105469,73.8499984741211,74.51000213623047,936900
2025-04-16,73.83999633789062,75.58000183105469,73.25,73.80999755859375,1460000
2025-04-17,74.0,74.30000305175781,73.19999694824219,73.45999908447266,1613400
2025-04-21,72.7699966430664,73.01000213623047,71.27999877929688,71.91999816894531,1067900
2025-04-22,73.4800033569336,74.0199966430664,72.38999938964844,73.66999816894531,1583300
2025-04-23,75.88999938964844,77.0,75.0199966430664,75.87000274658203,2080000
2025-04-24,75.87000274658203,79.56999969482422,75.55000305175781,79.19999694824219,2048200
2025-04-25,79.19999694824219,80.37999725341797,78.76000213623047,79.79000091552734,1307100
2025-04-28,79.8499984741211,81.04000091552734,79.31999969482422,80.18000030517578,1354600
2025-04-29,80.05999755859375,81.47000122070312,79.52999877929688,80.9800033569336,1267000
2025-04-30,79.61000061035156,80.80000305175781,78.95999908447266,80.58000183105469,1065900
2025-05-01,81.30000305175781,81.93000030517578,80.33000183105469,81.11000061035156,1159800
2025-05-02,82.20999908447266,83.04000091552734,81.63999938964844,82.54000091552734,1340800
2025-05-05,82.16999816894531,84.05000305175781,81.91000366210938,83.0999984741211,1576300
2025-05-06,82.54000091552734,83.55999755859375,82.1500015258789,82.87000274658203,1279300
2025-05-07,82.83999633789062,83.44000244140625,82.16999816894531,82.86000061035156,2224000
2025-05-08,83.69999694824219,86.1500015258789,83.36000061035156,85.44000244140625,3833900
2025-05-09,83.0,83.88999938964844,76.19999694824219,76.25,5837400
2025-05-12,79.01000213623047,79.69999694824219,77.61000061035156,78.79000091552734,3567000
2025-05-13,79.30000305175781,79.5,78.11000061035156,78.94000244140625,2065800
2025-05-14,77.73999786376953,79.11000061035156,77.25,77.51000213623047,3560800
2025-05-15,77.38999938964844,77.38999938964844,74.8499984741211,76.51000213623047,16397900
2025-05-16,76.94999694824219,78.05000305175781,76.2300033569336,78.02999877929688,3469600
2025-05-19,76.80000305175781,78.19999694824219,76.41000366210938,77.87000274658203,2836000
2025-05-20,77.72000122070312,78.9000015258789,77.20999908447266,77.48999786376953,2598900
2025-05-21,76.52999877929688,77.79000091552734,76.19999694824219,76.41999816894531,1704100
2025-05-22,76.37999725341797,78.05999755859375,76.23999786376953,77.08000183105469,3165700
2025-05-23,76.0999984741211,76.70999908447266,75.75,75.83999633789062,1946700
2025-05-27,77.0,78.04000091552734,76.01000213623047,77.88999938964844,1845200
2025-05-28,77.75,77.75,76.25,76.41999816894531,1206500
2025-05-29,76.86000061035156,77.0,75.5,76.08999633789062,1788500
2025-05-30,75.77999877929688,76.20999908447266,74.75,75.93000030517578,3105100
2025-06-02,75.55999755859375,76.3499984741211,74.69000244140625,76.16999816894531,1262800
2025-06-03,75.91000366210938,77.0999984741211,75.16999816894531,77.08999633789062,2046300
2025-06-04,77.02999877929688,77.86000061035156,76.55000305175781,76.5999984741211,1779400
2025-06-05,76.9000015258789,77.13999938964844,75.80000305175781,76.13999938964844,2584000
2025-06-06,76.18000030517578,77.11000061035156,76.01000213623047,77.02999877929688,1601500
2025-06-09,77.51000213623047,78.69999694824219,77.27999877929688,78.08000183105469,2106700
2025-06-10,78.22000122070312,78.8499984741211,77.93000030517578,78.2699966430664,1268900
2025-06-11,78.5,79.66000366210938,77.94000244140625,78.19000244140625,3617500
2025-06-12,77.97000122070312,79.56999969482422,77.87999725341797,78.51000213623047,2179700
2025-06-13,77.66999816894531,78.33000183105469,76.86000061035156,77.02999877929688,1859100
2025-06-16,77.5199966430664,80.02999877929688,77.18000030517578,79.98999786376953,3894800
2025-06-17,79.5199966430664,79.72000122070312,78.44000244140625,78.68000030517578,3440800
2025-06-18,78.76000213623047,79.29000091552734,77.93000030517578,78.69999694824219,2998300
2025-06-20,78.69999694824219,79.30999755859375,77.62000274658203,78.37999725341797,4791200
2025-06-23,78.05000305175781,79.37999725341797,77.19999694824219,79.27999877929688,3152800
2025-06-24,79.5999984741211,80.29000091552734,78.72000122070312,80.05999755859375,3717000
2025-06-25,80.02999877929688,80.37999725341797,79.20999908447266,79.52999877929688,1636700
2025-06-26,80.0,80.25,79.1500015258789,79.5999984741211,2158200
2025-06-27,79.7300033569336,80.2699966430664,78.7699966430664,79.5999984741211,2610100
2025-06-30,80.0,80.27999877929688,79.19000244140625,79.76000213623047,1946900
2025-07-01,79.69999694824219,80.91999816894531,79.2300033569336,79.61000061035156,1343700
2025-07-02,79.55999755859375,79.88999938964844,78.80999755859375,79.45999908447266,1247400
2025-07-03,80.33000183105469,80.54000091552734,79.08000183105469,79.4800033569336,1159300
2025-07-07,78.93000030517578,79.83000183105469,78.58000183105469,79.05999755859375,1649100
2025-07-08,79.61000061035156,81.44999694824219,79.19000244140625,80.63999938964844,1613400
2025-07-09,80.88999938964844,81.04000091552734,79.72000122070312,80.62999725341797,961500
2025-07-10,80.58999633789062,80.61000061035156,79.2300033569336,79.44000244140625,1144600
2025-07-11,78.80000305175781,79.18000030517578,77.36000061035156,77.37999725341797,1254300
2025-07-14,77.3499984741211,78.05999755859375,76.87999725341797,77.41000366210938,1249800
2025-07-15,77.73999786376953,77.94000244140625,76.72000122070312,76.80000305175781,976100
2025-07-16,77.06999969482422,77.5999984741211,75.75,77.04000091552734,994100
2025-07-17,77.3499984741211,78.04000091552734,76.66000366210938,77.93000030517578,1202000
2025-07-18,78.41000366210938,78.80999755859375,77.6500015258789,78.69000244140625,1463900
2025-07-21,79.12999725341797,79.91000366210938,78.63999938964844,78.70999908447266,1175300
2025-07-22,78.97000122070312,80.54000091552734,78.5,80.4000015258789,1104700
2025-07-23,79.70999908447266,81.12999725341797,79.70999908447266,80.68000030517578,1348800
2025-07-24,80.23999786376953,81.30000305175781,80.08999633789062,80.70999908447266,1025600
2025-07-25,80.80000305175781,81.25,80.30000305175781,80.75,2285100
2025-07-28,80.81999969482422,80.94000244140625,79.44000244140625,79.70999908447266,1145400
2025-07-29,79.72000122070312,80.41000366210938,78.94000244140625,79.48999786376953,1315400
2025-07-30,79.48999786376953,79.5199966430664,77.80999755859375,78.05999755859375,1933300
2025-07-31,78.51000213623047,78.63999938964844,76.08999633789062,76.30999755859375,1727600
2025-08-01,76.05999755859375,76.5,73.76000213623047,74.37999725341797,2534100
2025-08-04,74.75,75.8499984741211,74.62999725341797,75.5,1681100
2025-08-05,74.94000244140625,75.2300033569336,73.44000244140625,73.6500015258789,2545800
2025-08-06,74.12999725341797,74.72000122070312,73.44000244140625,74.4800033569336,2175900
2025-08-07,75.45999908447266,75.7300033569336,72.75,74.76000213623047,4030600
2025-08-08,75.62000274658203,76.6500015258789,69.77999877929688,70.52999877929688,5403900
2025-08-11,70.95999908447266,72.9800033569336,70.41999816894531,70.61000061035156,3141800
2025-08-12,70.63999938964844,72.0,70.41999816894531,71.97000122070312,2878000
2025-08-13,72.5,75.55000305175781,72.16999816894531,75.44000244140625,3572200
2025-08-14,74.41000366210938,74.9800033569336,74.01000213623047,74.2699966430664,1643900
2025-08-15,74.69000244140625,75.13999938964844,74.0999984741211,74.41999816894531,2011500
2025-08-18,74.45999908447266,75.29000091552734,73.98999786376953,75.27999877929688,1751100
2025-08-19,75.19000244140625,76.6500015258789,75.0,76.48999786376953,1832400
2025-08-20,76.37000274658203,76.62999725341797,75.45999908447266,76.05999755859375,1355200
2025-08-21,75.51000213623047,76.45999908447266,74.86000061035156,76.31999969482422,1533000
2025-08-22,76.61000061035156,78.54000091552734,75.94999694824219,77.63999938964844,1719200
2025-08-25,77.41000366210938,77.58000183105469,76.16999816894531,76.5199966430664,1975900
2025-08-26,76.58000183105469,77.19999694824219,76.25,76.94000244140625,2365500
2025-08-27,77.12000274658203,78.38999938964844,77.05999755859375,78.2699966430664,1081300
2025-08-28,78.5,78.70999908447266,77.70999908447266,78.38999938964844,1292600
2025-08-29,78.37999725341797,79.2699966430664,78.3499984741211,79.12999725341797,1176500
2025-09-02,78.16999816894531,78.41000366210938,76.31999969482422,76.9800033569336,1712800
2025-09-03,76.9800033569336,77.80000305175781,76.41999816894531,77.55999755859375,1494500
2025-09-04,77.56999969482422,77.58000183105469,76.0999984741211,77.19000244140625,2696300
2025-09-05,77.3499984741211,79.20999908447266,77.30000305175781,78.55999755859375,1786700
2025-09-08,78.7699966430664,79.43000030517578,77.51000213623047,78.87999725341797,1928600
2025-09-09,78.70999908447266,78.88999938964844,77.8499984741211,78.16000366210938,1550900
2025-09-10,78.12999725341797,79.16000366210938,76.51000213623047,76.75,1741400
2025-09-11,77.01000213623047,79.41000366210938,76.86000061035156,79.19999694824219,1641700
2025-09-12,79.04000091552734,79.06999969482422,76.6500015258789,76.83999633789062,1518700
2025-09-15,76.87000274658203,77.94999694824219,75.58999633789062,76.45999908447266,1604000
2025-09-16,76.56999969482422,76.9000015258789,75.68000030517578,76.37999725341797,1188700
2025-09-17,76.56999969482422,77.22000122070312,74.88999938964844,75.83999633789062,1941000
2025-09-18,76.02999877929688,77.30000305175781,75.94000244140625,77.08999633789062,1553700
2025-09-19,77.62000274658203,77.62000274658203,76.0199966430664,76.27999877929688,7140500
2025-09-22,76.9800033569336,76.9800033569336,76.01000213623047,76.68000030517578,1350300
2025-09-23,76.69999694824219,76.75,75.05000305175781,75.2699966430664,1660200
2025-09-24,75.41000366210938,76.27999877929688,74.94999694824219,76.2300033569336,1464000
2025-09-25,75.88999938964844,76.0,74.93000030517578,75.37999725341797,1243700
2025-09-26,75.37999725341797,76.12000274658203,75.19000244140625,76.05000305175781,1610200
2025-09-29,76.45999908447266,76.8499984741211,75.7699966430664,76.2300033569336,1164200
2025-09-30,76.12000274658203,76.37999725341797,74.72000122070312,75.76000213623047,1633200
2025-10-01,75.55999755859375,76.12000274658203,74.55999755859375,75.83999633789062,1480300
2025-10-02,76.16999816894531,78.16000366210938,75.5999984741211,78.01000213623047,1634500
2025-10-03,78.01000213623047,79.0,77.43000030517578,77.55999755859375,1314000
2025-10-06,78.0,78.55999755859375,77.06999969482422,78.44000244140625,1264200
2025-10-07,78.62000274658203,78.91999816894531,76.41000366210938,76.5999984741211,1299600
2025-10-08,76.80000305175781,77.62000274658203,76.54000091552734,76.72000122070312,1081800
2025-10-09,77.0,77.02999877929688,75.20999908447266,75.5,1423900
2025-10-10,75.69999694824219,76.27999877929688,73.13999938964844,73.23999786376953,1684000
2025-10-13,74.12999725341797,74.5199966430664,73.2300033569336,73.80000305175781,1788800
2025-10-14,72.7699966430664,74.36000061035156,72.45999908447266,74.08999633789062,1423900
2025-10-15,74.33000183105469,74.54000091552734,73.1500015258789,73.66999816894531,1333100
2025-10-16,74.19999694824219,74.69999694824219,72.38999938964844,72.95999908447266,1473600
2025-10-17,72.72000122070312,73.41999816894531,72.27999877929688,72.86000061035156,2745700
2025-10-20,72.94999694824219,74.31999969482422,72.94999694824219,74.25,1392500
2025-10-21,74.25,76.5199966430664,74.05000305175781,76.12999725341797,1555900
2025-10-22,75.62000274658203,76.41000366210938,74.30000305175781,74.70999908447266,1410900
2025-10-23,74.79000091552734,75.0,74.19999694824219,74.61000061035156,1020500
2025-10-24,75.30000305175781,75.81999969482422,74.76000213623047,75.05000305175781,1566700
2025-10-27,75.5,76.08000183105469,75.30000305175781,75.48999786376953,1246300
2025-10-28,75.4000015258789,76.16000366210938,74.91000366210938,75.75,1999200
2025-10-29,75.95999908447266,75.97000122070312,72.91999816894531,73.01000213623047,1755200
2025-10-30,72.86000061035156,75.19999694824219,72.76000213623047,73.93000030517578,1625600
2025-10-31,73.81999969482422,75.48999786376953,73.68000030517578,75.0999984741211,1624100
2025-11-03,75.20999908447266,75.3499984741211,73.80999755859375,74.52999877929688,2148700
2025-11-04,73.94999694824219,74.12999725341797,70.81999969482422,71.97000122070312,2626200
2025-11-05,72.62999725341797,73.55000305175781,71.66999816894531,72.9800033569336,3185400
2025-11-06,73.76000213623047,73.87999725341797,71.93000030517578,73.0,3349400
2025-11-07,78.9000015258789,86.2300033569336,76.75,83.73999786376953,9629200
2025-11-10,83.80999755859375,88.47000122070312,83.0,87.12000274658203,5974700
2025-11-11,86.95999908447266,92.0,86.30999755859375,90.61000061035156,5596400
2025-11-12,90.62000274658203,91.76000213623047,89.37999725341797,90.0999984741211,3793100
2025-11-13,89.97000122070312,91.8499984741211,88.19999694824219,88.66999816894531,3597000
2025-11-14,87.41999816894531,88.75,87.01000213623047,87.16999816894531,3715600
2025-11-17,87.75,88.87999725341797,86.86000061035156,87.62000274658203,3936400
2025-11-18,87.30000305175781,88.76000213623047,86.0,87.73999786376953,3681700
2025-11-19,87.62999725341797,88.1500015258789,86.19999694824219,86.5199966430664,3994100
2025-11-20,87.6500015258789,89.13999938964844,86.75,87.37999725341797,3366900
2025-11-21,87.83000183105469,90.23999786376953,87.25,89.01000213623047,3662900
2025-11-24,88.63999938964844,89.94999694824219,87.37000274658203,88.33999633789062,19566700
2025-11-25,88.5,91.01000213623047,87.33000183105469,90.70999908447266,3622300
2025-11-26,90.61000061035156,90.76000213623047,89.37000274658203,89.44999694824219,2917900
2025-11-28,89.47000122070312,89.93000030517578,89.33999633789062,89.5199966430664,1350900
2025-12-01,89.38999938964844,89.43000030517578,87.55000305175781,87.70999908447266,3200600
2025-12-02,88.0,88.19999694824219,86.05999755859375,86.83000183105469,2814500
2025-12-03,86.83000183105469,88.47000122070312,86.62999725341797,87.97000122070312,2337200
2025-12-04,87.81999969482422,88.12000274658203,86.30000305175781,86.5999984741211,2198500
2025-12-05,86.5999984741211,87.0,82.69999694824219,83.48999786376953,3069300
2025-12-08,83.4800033569336,85.69999694824219,83.4800033569336,85.31999969482422,2313800
2025-12-09,84.63999938964844,86.73999786376953,84.05999755859375,85.66000366210938,2649400
2025-12-10,85.55999755859375,86.77999877929688,85.2300033569336,86.44999694824219,2214500
2025-12-11,86.37999725341797,87.2699966430664,85.1500015258789,85.44999694824219,1783700
2025-12-12,85.9000015258789,86.87999725341797,85.38999938964844,85.87999725341797,2151200
2025-12-15,88.02999877929688,90.04000091552734,85.30999755859375,86.52999877929688,3749500
2025-12-16,86.69999694824219,87.91999816894531,85.80000305175781,87.73999786376953,2188200
2025-12-17,87.55999755859375,89.33999633789062,87.1500015258789,87.55000305175781,2122000
2025-12-18,88.12999725341797,88.91000366210938,87.11000061035156,88.48999786376953,1934900
2025-12-19,88.4000015258789,89.75,88.30000305175781,89.22000122070312,5375200
2025-12-22,89.19000244140625,90.76000213623047,88.7699966430664,90.11000061035156,1743900
2025-12-23,89.86000061035156,89.9000015258789,88.61000061035156,89.2300033569336,1747800
2025-12-24,89.08000183105469,89.4000015258789,88.4800033569336,88.81999969482422,813000
2025-12-26,88.47000122070312,88.88999938964844,88.08000183105469,88.41999816894531,1398400
2025-12-29,88.02999877929688,88.97000122070312,87.83000183105469,88.23999786376953,1541200
2025-12-30,88.08000183105469,88.58000183105469,87.83999633789062,87.97000122070312,1510000
2025-12-31,87.69999694824219,88.19999694824219,87.20500183105469,87.25,974857