Spaces:
Sleeping
Sleeping
| Date,Open,High,Low,Close,Volume | |
| 2021-01-04,304.1099853515625,307.8299865722656,293.04998779296875,296.8399963378906,1406900 | |
| 2021-01-05,297.8399963378906,302.510009765625,296.5400085449219,301.70001220703125,1636900 | |
| 2021-01-06,294.1499938964844,309.95001220703125,294.1300048828125,302.8699951171875,1557700 | |
| 2021-01-07,305.45001220703125,316.45001220703125,305.010009765625,315.20001220703125,1527600 | |
| 2021-01-08,316.4100036621094,320.42999267578125,315.0799865722656,319.8500061035156,1196700 | |
| 2021-01-11,317.42999267578125,319.8399963378906,313.75,317.80999755859375,1232900 | |
| 2021-01-12,320.0,320.94000244140625,317.1099853515625,320.1300048828125,859500 | |
| 2021-01-13,320.75,321.1300048828125,313.07000732421875,314.3299865722656,1182000 | |
| 2021-01-14,314.0799865722656,316.1099853515625,310.05999755859375,311.1099853515625,1269700 | |
| 2021-01-15,311.739990234375,316.3500061035156,308.0299987792969,308.510009765625,1248300 | |
| 2021-01-19,314.8299865722656,315.4700012207031,310.25,310.9700012207031,1414000 | |
| 2021-01-20,311.5199890136719,315.260009765625,307.4200134277344,308.5799865722656,1794500 | |
| 2021-01-21,309.239990234375,309.9599914550781,305.3399963378906,306.4599914550781,2000800 | |
| 2021-01-22,303.0,306.5,296.510009765625,299.1700134277344,2590200 | |
| 2021-01-25,301.760009765625,302.489990234375,289.5199890136719,293.6400146484375,2697900 | |
| 2021-01-26,294.0,295.94000244140625,291.32000732421875,291.75,2134200 | |
| 2021-01-27,285.32000732421875,285.32000732421875,272.70001220703125,273.4700012207031,2714700 | |
| 2021-01-28,277.1600036621094,289.3999938964844,276.70001220703125,284.2200012207031,1752700 | |
| 2021-01-29,281.67999267578125,283.6300048828125,274.6300048828125,277.42999267578125,1611200 | |
| 2021-02-01,280.4100036621094,287.7300109863281,279.3299865722656,286.32000732421875,1159900 | |
| 2021-02-02,288.6199951171875,296.7699890136719,288.6199951171875,294.6099853515625,1146100 | |
| 2021-02-03,294.45001220703125,295.94000244140625,292.7300109863281,292.8500061035156,856000 | |
| 2021-02-04,294.3599853515625,300.6700134277344,291.7200012207031,300.489990234375,930900 | |
| 2021-02-05,302.989990234375,307.8599853515625,301.8800048828125,305.8599853515625,1086200 | |
| 2021-02-08,308.3299865722656,310.07000732421875,302.1199951171875,302.80999755859375,945200 | |
| 2021-02-09,308.1499938964844,308.1499938964844,302.7699890136719,304.5,1399900 | |
| 2021-02-10,305.55999755859375,306.20001220703125,299.6499938964844,301.7099914550781,1195600 | |
| 2021-02-11,304.489990234375,305.4800109863281,298.32000732421875,300.2099914550781,1612300 | |
| 2021-02-12,297.92999267578125,305.5,295.32000732421875,305.1400146484375,1529900 | |
| 2021-02-16,307.95001220703125,316.30999755859375,307.29998779296875,308.2200012207031,1571900 | |
| 2021-02-17,306.1000061035156,307.19000244140625,296.44000244140625,302.5199890136719,891000 | |
| 2021-02-18,299.0,301.7799987792969,292.8599853515625,300.7200012207031,1264600 | |
| 2021-02-19,301.739990234375,310.04998779296875,301.1099853515625,305.3999938964844,1208100 | |
| 2021-02-22,301.4599914550781,303.1499938964844,297.6700134277344,297.70001220703125,954500 | |
| 2021-02-23,292.4100036621094,293.5199890136719,284.55999755859375,290.25,1487200 | |
| 2021-02-24,281.3299865722656,299.1499938964844,280.6199951171875,298.9100036621094,1397400 | |
| 2021-02-25,294.80999755859375,298.7699890136719,282.25,284.0299987792969,1489300 | |
| 2021-02-26,283.45001220703125,291.9800109863281,274.82000732421875,276.0,2529200 | |
| 2021-03-01,279.8599853515625,284.7200012207031,278.07000732421875,284.2699890136719,1831000 | |
| 2021-03-02,285.54998779296875,286.8999938964844,277.3299865722656,277.9200134277344,1267200 | |
| 2021-03-03,275.70001220703125,276.82000732421875,267.0400085449219,269.29998779296875,1409100 | |
| 2021-03-04,266.79998779296875,273.2799987792969,263.0199890136719,265.44000244140625,1812600 | |
| 2021-03-05,270.3299865722656,270.3299865722656,255.02000427246094,267.3900146484375,1835500 | |
| 2021-03-08,265.2099914550781,268.2799987792969,252.60000610351562,253.10000610351562,1623200 | |
| 2021-03-09,262.239990234375,266.42999267578125,260.0299987792969,263.9700012207031,2708400 | |
| 2021-03-10,269.760009765625,271.75,262.32000732421875,263.6400146484375,1420700 | |
| 2021-03-11,270.9200134277344,276.0,269.0199890136719,274.3599853515625,2029300 | |
| 2021-03-12,270.07000732421875,272.0,264.3999938964844,268.1099853515625,926000 | |
| 2021-03-15,267.9800109863281,273.75,266.29998779296875,273.0199890136719,864900 | |
| 2021-03-16,275.2099914550781,277.70001220703125,272.010009765625,275.010009765625,1041300 | |
| 2021-03-17,272.0199890136719,275.30999755859375,265.0899963378906,272.8399963378906,1092200 | |
| 2021-03-18,265.55999755859375,271.0,263.1400146484375,263.44000244140625,1355700 | |
| 2021-03-19,261.7900085449219,265.2099914550781,258.8500061035156,261.5,2320400 | |
| 2021-03-22,261.0299987792969,269.2900085449219,261.0299987792969,265.9599914550781,1863400 | |
| 2021-03-23,268.9100036621094,274.8299865722656,267.010009765625,269.0,1313600 | |
| 2021-03-24,270.0,270.9700012207031,262.9700012207031,263.17999267578125,1191700 | |
| 2021-03-25,262.2099914550781,263.3399963378906,257.32000732421875,262.19000244140625,906200 | |
| 2021-03-26,261.3500061035156,269.2200012207031,260.8800048828125,269.010009765625,1642200 | |
| 2021-03-29,266.9700012207031,273.1000061035156,265.5,270.7799987792969,1311200 | |
| 2021-03-30,268.17999267578125,271.8999938964844,264.4700012207031,268.42999267578125,904400 | |
| 2021-03-31,269.7900085449219,279.6600036621094,269.6499938964844,277.1499938964844,1666100 | |
| 2021-04-01,277.8399963378906,285.6400146484375,277.8399963378906,283.8999938964844,1509400 | |
| 2021-04-05,285.739990234375,289.4200134277344,284.2900085449219,288.32000732421875,950800 | |
| 2021-04-06,286.8599853515625,288.6300048828125,284.6499938964844,285.5,898400 | |
| 2021-04-07,286.8299865722656,287.5899963378906,283.239990234375,286.1199951171875,718700 | |
| 2021-04-08,290.0,297.760009765625,288.6499938964844,293.42999267578125,1220400 | |
| 2021-04-09,292.55999755859375,297.8999938964844,290.3800048828125,297.57000732421875,1032700 | |
| 2021-04-12,294.0,296.25,293.0,294.5,1378600 | |
| 2021-04-13,295.3399963378906,298.6600036621094,293.1199951171875,295.3500061035156,1007800 | |
| 2021-04-14,297.239990234375,301.4100036621094,293.7900085449219,294.3500061035156,881100 | |
| 2021-04-15,299.7799987792969,303.69000244140625,298.2200012207031,298.8599853515625,1103500 | |
| 2021-04-16,300.17999267578125,301.3599853515625,296.5799865722656,300.1600036621094,861100 | |
| 2021-04-19,297.2699890136719,299.4599914550781,288.8500061035156,290.20001220703125,939200 | |
| 2021-04-20,288.1600036621094,289.04998779296875,282.82000732421875,286.3599853515625,967300 | |
| 2021-04-21,285.760009765625,289.7300109863281,284.1499938964844,288.8699951171875,893500 | |
| 2021-04-22,287.5400085449219,292.239990234375,285.7200012207031,288.0,1721000 | |
| 2021-04-23,289.4700012207031,296.57000732421875,289.1199951171875,295.2699890136719,1073500 | |
| 2021-04-26,294.6700134277344,300.760009765625,294.3999938964844,299.3399963378906,833400 | |
| 2021-04-27,299.4100036621094,299.9700012207031,294.25,297.8699951171875,812700 | |
| 2021-04-28,298.07000732421875,299.55999755859375,296.17999267578125,299.2300109863281,908300 | |
| 2021-04-29,301.5,301.5,293.7900085449219,296.2799987792969,906900 | |
| 2021-04-30,294.54998779296875,295.4700012207031,290.5,291.9100036621094,732200 | |
| 2021-05-03,292.989990234375,293.5,286.07000732421875,287.5,644600 | |
| 2021-05-04,284.2300109863281,284.2300109863281,274.5,279.7300109863281,1052200 | |
| 2021-05-05,280.2099914550781,282.0,277.67999267578125,281.0799865722656,839400 | |
| 2021-05-06,280.489990234375,284.7200012207031,277.7900085449219,284.3500061035156,1131000 | |
| 2021-05-07,285.6600036621094,292.6400146484375,283.8999938964844,285.760009765625,799600 | |
| 2021-05-10,285.8900146484375,286.0,275.8800048828125,276.04998779296875,839200 | |
| 2021-05-11,269.0,280.55999755859375,265.75,277.4200134277344,933200 | |
| 2021-05-12,271.95001220703125,275.0899963378906,267.3399963378906,269.5400085449219,984100 | |
| 2021-05-13,270.94000244140625,273.70001220703125,267.2200012207031,269.7200012207031,1289700 | |
| 2021-05-14,272.5199890136719,278.82000732421875,270.1600036621094,277.6300048828125,1154300 | |
| 2021-05-17,275.0,275.6099853515625,270.3500061035156,274.7799987792969,755100 | |
| 2021-05-18,276.3500061035156,276.9800109863281,272.55999755859375,272.75,812000 | |
| 2021-05-19,267.6300048828125,274.7099914550781,266.7900085449219,273.9700012207031,821300 | |
| 2021-05-20,275.2099914550781,282.9700012207031,275.2099914550781,281.1600036621094,971200 | |
| 2021-05-21,283.6300048828125,285.0,279.3299865722656,281.67999267578125,996300 | |
| 2021-05-24,285.2900085449219,288.5199890136719,283.8299865722656,287.4800109863281,923100 | |
| 2021-05-25,288.2799987792969,291.4800109863281,287.05999755859375,289.4700012207031,1119900 | |
| 2021-05-26,288.7200012207031,293.489990234375,288.0899963378906,292.510009765625,1192200 | |
| 2021-05-27,290.25,291.1700134277344,284.79998779296875,286.6700134277344,2369800 | |
| 2021-05-28,287.0,291.5,282.1499938964844,285.8599853515625,1948500 | |
| 2021-06-01,287.0,287.4100036621094,280.010009765625,281.29998779296875,1205900 | |
| 2021-06-02,280.8399963378906,284.0,278.3500061035156,279.6700134277344,937600 | |
| 2021-06-03,276.1499938964844,278.6700134277344,271.70001220703125,274.4700012207031,1468600 | |
| 2021-06-04,277.9700012207031,285.3299865722656,275.8599853515625,284.7799987792969,1138800 | |
| 2021-06-07,283.9700012207031,283.9700012207031,276.1099853515625,278.8900146484375,1431400 | |
| 2021-06-08,281.989990234375,283.3900146484375,278.260009765625,278.6600036621094,808800 | |
| 2021-06-09,280.989990234375,280.989990234375,275.2099914550781,275.5,1245800 | |
| 2021-06-10,275.30999755859375,280.1099853515625,274.3399963378906,277.5,1444300 | |
| 2021-06-11,278.5,281.3599853515625,277.1300048828125,277.510009765625,985700 | |
| 2021-06-14,278.2900085449219,281.2799987792969,276.760009765625,280.5199890136719,1177000 | |
| 2021-06-15,281.260009765625,281.7099914550781,275.9700012207031,276.760009765625,1151700 | |
| 2021-06-16,277.0,278.32000732421875,271.25,273.7099914550781,1207900 | |
| 2021-06-17,272.1600036621094,278.79998779296875,271.1499938964844,276.3399963378906,1893900 | |
| 2021-06-18,275.5199890136719,281.1300048828125,275.010009765625,277.9800109863281,1627600 | |
| 2021-06-21,278.4700012207031,283.5,275.8699951171875,283.2200012207031,1189900 | |
| 2021-06-22,283.4599914550781,286.4100036621094,282.7900085449219,286.07000732421875,881100 | |
| 2021-06-23,286.6099853515625,286.6499938964844,282.67999267578125,283.6700134277344,922900 | |
| 2021-06-24,286.7099914550781,289.1000061035156,285.8800048828125,286.9599914550781,817300 | |
| 2021-06-25,288.8599853515625,289.8999938964844,285.6000061035156,288.739990234375,1943400 | |
| 2021-06-28,290.2200012207031,295.0,289.2699890136719,293.3599853515625,994300 | |
| 2021-06-29,292.3599853515625,298.1400146484375,290.1300048828125,297.739990234375,1146400 | |
| 2021-06-30,296.6700134277344,296.8699951171875,290.92999267578125,291.8999938964844,977800 | |
| 2021-07-01,291.7799987792969,295.2200012207031,290.6099853515625,293.70001220703125,757900 | |
| 2021-07-02,295.0299987792969,298.30999755859375,295.0299987792969,297.739990234375,667400 | |
| 2021-07-06,298.19000244140625,301.0,294.1199951171875,295.6000061035156,1446400 | |
| 2021-07-07,296.6499938964844,299.2099914550781,293.4599914550781,296.1099853515625,999300 | |
| 2021-07-08,292.29998779296875,296.1300048828125,290.0400085449219,294.4700012207031,1180900 | |
| 2021-07-09,294.0299987792969,296.9599914550781,290.489990234375,295.3800048828125,1027800 | |
| 2021-07-12,297.6199951171875,298.70001220703125,290.30999755859375,291.92999267578125,888500 | |
| 2021-07-13,292.44000244140625,297.2200012207031,290.92999267578125,296.4200134277344,1051100 | |
| 2021-07-14,298.5,300.7300109863281,296.1400146484375,297.1000061035156,1052500 | |
| 2021-07-15,297.4800109863281,298.0,292.05999755859375,294.7900085449219,839800 | |
| 2021-07-16,296.7799987792969,297.6300048828125,293.0799865722656,293.3299865722656,698000 | |
| 2021-07-19,289.5799865722656,290.0,284.4200134277344,287.30999755859375,1048100 | |
| 2021-07-20,287.8999938964844,298.6400146484375,285.9200134277344,296.1199951171875,1169600 | |
| 2021-07-21,294.82000732421875,302.1099853515625,294.4200134277344,301.7799987792969,867800 | |
| 2021-07-22,302.8699951171875,309.3299865722656,302.04998779296875,308.510009765625,1083300 | |
| 2021-07-23,310.19000244140625,314.9200134277344,309.29998779296875,312.6499938964844,1066800 | |
| 2021-07-26,312.0,313.9599914550781,309.80999755859375,313.6199951171875,903700 | |
| 2021-07-27,314.0400085449219,314.3699951171875,304.30999755859375,308.25,1076600 | |
| 2021-07-28,309.4100036621094,314.0899963378906,306.07000732421875,313.1300048828125,1024400 | |
| 2021-07-29,313.67999267578125,322.67999267578125,312.67999267578125,320.5,1457500 | |
| 2021-07-30,318.29998779296875,321.7300109863281,317.010009765625,321.1300048828125,1311500 | |
| 2021-08-02,321.4100036621094,324.1300048828125,319.1499938964844,322.07000732421875,914000 | |
| 2021-08-03,323.0299987792969,328.19000244140625,320.8500061035156,327.6099853515625,1043200 | |
| 2021-08-04,328.0,331.1199951171875,326.0199890136719,329.0899963378906,1341800 | |
| 2021-08-05,331.1000061035156,331.5,326.75,328.82000732421875,1342800 | |
| 2021-08-06,327.4599914550781,334.05999755859375,326.6700134277344,332.7699890136719,856900 | |
| 2021-08-09,333.17999267578125,333.8800048828125,330.2900085449219,332.7699890136719,763000 | |
| 2021-08-10,332.8500061035156,335.6700134277344,328.7699890136719,331.2799987792969,874900 | |
| 2021-08-11,332.0,333.57000732421875,325.3500061035156,328.6400146484375,1021100 | |
| 2021-08-12,327.3999938964844,332.4200134277344,325.5799865722656,332.04998779296875,884400 | |
| 2021-08-13,333.94000244140625,334.0,330.25,332.7799987792969,754400 | |
| 2021-08-16,332.30999755859375,332.6700134277344,326.6499938964844,330.17999267578125,924100 | |
| 2021-08-17,328.55999755859375,328.8900146484375,322.5799865722656,324.70001220703125,1086500 | |
| 2021-08-18,323.57000732421875,326.05999755859375,322.2300109863281,323.5199890136719,913800 | |
| 2021-08-19,322.70001220703125,332.3699951171875,322.4599914550781,330.3500061035156,1226300 | |
| 2021-08-20,331.6499938964844,335.2699890136719,330.54998779296875,334.3800048828125,860100 | |
| 2021-08-23,336.0,338.2799987792969,334.0199890136719,336.760009765625,1253200 | |
| 2021-08-24,338.9800109863281,344.3900146484375,338.4800109863281,341.07000732421875,1032200 | |
| 2021-08-25,342.5199890136719,343.55999755859375,339.3299865722656,342.2699890136719,1502100 | |
| 2021-08-26,317.20001220703125,324.0,308.0199890136719,310.19000244140625,5486100 | |
| 2021-08-27,314.2300109863281,318.2300109863281,310.1499938964844,315.6400146484375,1840400 | |
| 2021-08-30,316.94000244140625,318.7200012207031,310.1600036621094,313.3900146484375,1411900 | |
| 2021-08-31,313.1300048828125,314.2900085449219,309.1099853515625,310.0899963378906,1567000 | |
| 2021-09-01,311.79998779296875,315.4599914550781,300.7900085449219,303.239990234375,3085400 | |
| 2021-09-02,306.5,306.8399963378906,285.3500061035156,287.4700012207031,5475100 | |
| 2021-09-03,286.70001220703125,293.0,284.5,288.75,1819000 | |
| 2021-09-07,290.760009765625,290.8900146484375,284.4800109863281,287.4599914550781,2177000 | |
| 2021-09-08,286.45001220703125,289.80999755859375,284.79998779296875,289.55999755859375,1504300 | |
| 2021-09-09,289.80999755859375,292.5,285.70001220703125,287.67999267578125,1444700 | |
| 2021-09-10,288.6600036621094,290.5899963378906,284.1099853515625,284.42999267578125,1565100 | |
| 2021-09-13,284.510009765625,286.2900085449219,278.4599914550781,281.2799987792969,1518100 | |
| 2021-09-14,282.19000244140625,282.92999267578125,278.6000061035156,279.3500061035156,1278800 | |
| 2021-09-15,280.5799865722656,287.29998779296875,278.55999755859375,286.6199951171875,1430000 | |
| 2021-09-16,287.1099853515625,291.2099914550781,285.2200012207031,290.67999267578125,1433200 | |
| 2021-09-17,290.8699951171875,292.20001220703125,286.5400085449219,288.1499938964844,2113600 | |
| 2021-09-20,282.5199890136719,286.6600036621094,279.8399963378906,283.6000061035156,1168500 | |
| 2021-09-21,285.7200012207031,286.1700134277344,282.0899963378906,283.19000244140625,719900 | |
| 2021-09-22,283.8800048828125,288.7799987792969,283.6600036621094,286.4200134277344,1054800 | |
| 2021-09-23,287.8599853515625,293.32000732421875,287.3999938964844,292.1600036621094,1061700 | |
| 2021-09-24,290.5,295.3399963378906,290.5,294.6700134277344,1067700 | |
| 2021-09-27,294.0,295.2900085449219,289.3399963378906,294.05999755859375,1677500 | |
| 2021-09-28,288.6400146484375,291.5899963378906,283.75,287.8500061035156,1835800 | |
| 2021-09-29,290.4200134277344,292.8800048828125,286.8999938964844,287.989990234375,1163000 | |
| 2021-09-30,290.3299865722656,292.57000732421875,284.9599914550781,285.1700134277344,1668500 | |
| 2021-10-01,283.79998779296875,286.510009765625,279.7900085449219,284.05999755859375,1245700 | |
| 2021-10-04,282.8699951171875,283.989990234375,271.0899963378906,272.92999267578125,1747700 | |
| 2021-10-05,274.92999267578125,278.8500061035156,274.3500061035156,275.9800109863281,953700 | |
| 2021-10-06,272.95001220703125,278.6600036621094,271.75,277.4200134277344,940600 | |
| 2021-10-07,280.1300048828125,285.44000244140625,280.1300048828125,283.0199890136719,909500 | |
| 2021-10-08,284.04998779296875,284.3599853515625,278.7300109863281,278.94000244140625,797300 | |
| 2021-10-11,276.6499938964844,280.29998779296875,276.4100036621094,276.5400085449219,681000 | |
| 2021-10-12,275.29998779296875,278.3800048828125,275.1099853515625,275.9100036621094,1117100 | |
| 2021-10-13,278.6700134277344,284.4800109863281,278.6700134277344,283.45001220703125,883100 | |
| 2021-10-14,286.8500061035156,289.94000244140625,286.010009765625,289.1700134277344,799200 | |
| 2021-10-15,290.80999755859375,291.8800048828125,289.3500061035156,291.19000244140625,931700 | |
| 2021-10-18,290.2099914550781,293.04998779296875,289.3599853515625,292.6700134277344,766500 | |
| 2021-10-19,294.5400085449219,297.54998779296875,292.3399963378906,296.69000244140625,849500 | |
| 2021-10-20,297.80999755859375,299.19000244140625,295.3900146484375,298.6400146484375,915100 | |
| 2021-10-21,298.25,306.3500061035156,298.1099853515625,305.67999267578125,1099600 | |
| 2021-10-22,306.0,312.4800109863281,305.67999267578125,308.5799865722656,1161900 | |
| 2021-10-25,308.69000244140625,313.45001220703125,307.2699890136719,311.7900085449219,913400 | |
| 2021-10-26,312.260009765625,315.0,311.95001220703125,312.79998779296875,979900 | |
| 2021-10-27,313.3699951171875,314.9800109863281,307.5299987792969,308.510009765625,865400 | |
| 2021-10-28,309.2200012207031,317.6300048828125,308.70001220703125,317.1000061035156,932000 | |
| 2021-10-29,315.5299987792969,318.739990234375,313.7099914550781,317.6099853515625,1061200 | |
| 2021-11-01,318.5,319.739990234375,313.17999267578125,315.010009765625,697600 | |
| 2021-11-02,315.30999755859375,317.7300109863281,312.7699890136719,314.9200134277344,993000 | |
| 2021-11-03,313.7099914550781,314.25,302.010009765625,308.3699951171875,1409200 | |
| 2021-11-04,308.8599853515625,319.7200012207031,308.3800048828125,318.9700012207031,956800 | |
| 2021-11-05,320.0,325.6400146484375,319.6199951171875,324.5199890136719,1306700 | |
| 2021-11-08,327.1499938964844,330.25,325.0199890136719,329.07000732421875,911400 | |
| 2021-11-09,328.4200134277344,334.510009765625,327.8999938964844,329.3999938964844,1110400 | |
| 2021-11-10,328.8699951171875,330.29998779296875,319.2900085449219,320.5299987792969,1148600 | |
| 2021-11-11,323.0799865722656,327.7900085449219,322.0299987792969,325.2099914550781,720400 | |
| 2021-11-12,327.25,331.6199951171875,326.2699890136719,329.32000732421875,709700 | |
| 2021-11-15,330.739990234375,332.4599914550781,325.0899963378906,326.3900146484375,865500 | |
| 2021-11-16,326.0,334.20001220703125,325.239990234375,333.6400146484375,1161700 | |
| 2021-11-17,334.79998779296875,335.4800109863281,328.5400085449219,330.54998779296875,1401000 | |
| 2021-11-18,330.9599914550781,331.7699890136719,320.9800109863281,322.17999267578125,1194900 | |
| 2021-11-19,325.5799865722656,327.1400146484375,321.6400146484375,322.5199890136719,1355400 | |
| 2021-11-22,324.1400146484375,325.2099914550781,310.45001220703125,310.4800109863281,1379800 | |
| 2021-11-23,308.9800109863281,310.70001220703125,297.7300109863281,304.0,2303400 | |
| 2021-11-24,262.8800048828125,268.3500061035156,245.0500030517578,256.8999938964844,10904600 | |
| 2021-11-26,258.17999267578125,260.0,252.6199951171875,254.1699981689453,2180900 | |
| 2021-11-29,257.2099914550781,266.42999267578125,254.02000427246094,261.1499938964844,3192400 | |
| 2021-11-30,261.739990234375,263.0,252.49000549316406,254.19000244140625,3072700 | |
| 2021-12-01,260.8599853515625,265.32000732421875,249.41000366210938,249.67999267578125,2318400 | |
| 2021-12-02,252.74000549316406,258.5400085449219,250.80999755859375,257.6600036621094,2473700 | |
| 2021-12-03,259.6099853515625,263.489990234375,253.0500030517578,259.0199890136719,2411400 | |
| 2021-12-06,259.5299987792969,267.8399963378906,254.16000366210938,265.55999755859375,2260100 | |
| 2021-12-07,270.5899963378906,278.54998779296875,267.2799987792969,276.70001220703125,2716400 | |
| 2021-12-08,277.3900146484375,278.6400146484375,273.4800109863281,276.2900085449219,1824700 | |
| 2021-12-09,275.4800109863281,280.0,267.5199890136719,267.6700134277344,1583000 | |
| 2021-12-10,271.0199890136719,274.2300109863281,267.67999267578125,269.0,1237400 | |
| 2021-12-13,267.8900146484375,273.6300048828125,265.5799865722656,268.8800048828125,1293200 | |
| 2021-12-14,262.8399963378906,268.7900085449219,260.95001220703125,263.2200012207031,1145900 | |
| 2021-12-15,262.67999267578125,272.07000732421875,262.6700134277344,271.7300109863281,2003800 | |
| 2021-12-16,273.3999938964844,277.5199890136719,268.44000244140625,269.6099853515625,1956000 | |
| 2021-12-17,269.75,279.70001220703125,267.8399963378906,277.6499938964844,2763900 | |
| 2021-12-20,270.0,276.82000732421875,268.0400085449219,275.1199951171875,1651600 | |
| 2021-12-21,278.94000244140625,282.1199951171875,272.989990234375,280.4200134277344,1103700 | |
| 2021-12-22,280.6499938964844,284.5199890136719,279.0,282.6099853515625,979600 | |
| 2021-12-23,282.1300048828125,283.5199890136719,280.20001220703125,280.989990234375,1079100 | |
| 2021-12-27,282.95001220703125,285.3800048828125,281.260009765625,284.29998779296875,721700 | |
| 2021-12-28,285.0,285.3699951171875,281.6099853515625,282.7699890136719,681800 | |
| 2021-12-29,282.7699890136719,283.3900146484375,279.260009765625,282.57000732421875,547800 | |
| 2021-12-30,282.7300109863281,285.010009765625,281.2300109863281,281.7099914550781,696400 | |
| 2021-12-31,281.7099914550781,283.92999267578125,280.3399963378906,281.19000244140625,643300 | |
| 2022-01-03,280.7300109863281,284.9599914550781,275.6600036621094,283.7200012207031,1082800 | |
| 2022-01-04,283.1499938964844,284.8699951171875,273.0400085449219,278.19000244140625,1282900 | |
| 2022-01-05,276.510009765625,278.07000732421875,263.80999755859375,264.32000732421875,1559900 | |
| 2022-01-06,261.94000244140625,266.07000732421875,259.94000244140625,264.1099853515625,1679400 | |
| 2022-01-07,262.5,266.6400146484375,258.489990234375,262.32000732421875,1179000 | |
| 2022-01-10,256.5400085449219,262.7300109863281,250.60000610351562,262.3900146484375,1637500 | |
| 2022-01-11,260.4700012207031,271.989990234375,260.0,270.6300048828125,1373100 | |
| 2022-01-12,271.260009765625,274.95001220703125,265.2900085449219,269.6000061035156,1186900 | |
| 2022-01-13,271.80999755859375,273.30999755859375,259.5899963378906,260.1700134277344,1297900 | |
| 2022-01-14,258.0799865722656,261.3699951171875,251.13999938964844,259.1000061035156,1856700 | |
| 2022-01-18,253.89999389648438,257.989990234375,251.1999969482422,252.02999877929688,1612900 | |
| 2022-01-19,253.8800048828125,259.5,252.83999633789062,254.35000610351562,1609600 | |
| 2022-01-20,258.8999938964844,262.489990234375,252.13999938964844,252.41000366210938,1908400 | |
| 2022-01-21,250.22000122070312,250.61000061035156,238.82000732421875,239.19000244140625,2880200 | |
| 2022-01-24,234.25,246.2899932861328,229.6199951171875,245.35000610351562,3647000 | |
| 2022-01-25,240.02000427246094,240.94000244140625,230.92999267578125,233.77999877929688,2851300 | |
| 2022-01-26,237.10000610351562,242.5500030517578,230.86000061035156,233.27999877929688,1989200 | |
| 2022-01-27,235.61000061035156,239.75,228.07000732421875,228.66000366210938,1562800 | |
| 2022-01-28,229.61000061035156,239.77999877929688,226.39999389648438,239.5399932861328,1958800 | |
| 2022-01-31,239.7100067138672,249.91000366210938,239.2899932861328,249.7899932861328,1415700 | |
| 2022-02-01,250.88999938964844,250.9600067138672,244.55999755859375,249.77000427246094,1468500 | |
| 2022-02-02,250.92999267578125,252.33999633789062,245.86000061035156,248.0,1431800 | |
| 2022-02-03,242.4499969482422,245.83999633789062,236.80999755859375,237.75999450683594,1570000 | |
| 2022-02-04,235.52000427246094,244.64999389648438,235.50999450683594,241.24000549316406,1458400 | |
| 2022-02-07,242.5399932861328,245.4199981689453,239.47000122070312,240.47999572753906,1313300 | |
| 2022-02-08,240.19000244140625,242.25999450683594,237.0,241.10000610351562,1635600 | |
| 2022-02-09,244.35000610351562,251.4199981689453,244.1999969482422,251.33999633789062,1441700 | |
| 2022-02-10,242.67999267578125,248.02999877929688,236.49000549316406,238.52000427246094,2050100 | |
| 2022-02-11,239.77000427246094,241.0800018310547,226.61000061035156,227.1300048828125,1864900 | |
| 2022-02-14,227.66000366210938,231.3300018310547,223.80999755859375,226.89999389648438,1692500 | |
| 2022-02-15,229.94000244140625,234.41000366210938,227.69000244140625,233.3800048828125,1377900 | |
| 2022-02-16,232.72999572753906,234.82000732421875,227.27000427246094,233.74000549316406,1358000 | |
| 2022-02-17,231.3000030517578,231.7899932861328,222.19000244140625,223.38999938964844,2230400 | |
| 2022-02-18,224.49000549316406,228.11000061035156,216.19000244140625,216.83999633789062,2792900 | |
| 2022-02-22,216.5,219.7899932861328,215.0,215.64999389648438,3351800 | |
| 2022-02-23,217.74000549316406,218.89999389648438,208.74000549316406,209.02000427246094,2786300 | |
| 2022-02-24,204.1300048828125,218.33999633789062,199.6300048828125,218.17999267578125,4380600 | |
| 2022-02-25,218.17999267578125,226.7100067138672,212.72999572753906,219.6199951171875,2886000 | |
| 2022-02-28,218.19000244140625,221.6300048828125,216.4600067138672,220.22999572753906,1926700 | |
| 2022-03-01,220.94000244140625,222.6199951171875,213.3000030517578,214.0,1845900 | |
| 2022-03-02,216.33999633789062,218.16000366210938,209.52000427246094,216.50999450683594,1677100 | |
| 2022-03-03,219.4499969482422,219.4499969482422,208.55999755859375,210.0,1730000 | |
| 2022-03-04,209.0,212.35000610351562,206.52000427246094,207.66000366210938,1963000 | |
| 2022-03-07,207.89999389648438,209.69000244140625,199.02000427246094,199.08999633789062,1930500 | |
| 2022-03-08,197.6999969482422,202.57000732421875,192.33999633789062,195.9499969482422,1974000 | |
| 2022-03-09,202.7100067138672,207.75999450683594,200.97999572753906,204.8800048828125,1850000 | |
| 2022-03-10,199.8800048828125,203.07000732421875,198.0399932861328,199.7899932861328,1458900 | |
| 2022-03-11,198.25999450683594,200.6300048828125,192.11000061035156,192.30999755859375,1987000 | |
| 2022-03-14,192.30999755859375,194.1699981689453,186.2899932861328,188.6999969482422,2193900 | |
| 2022-03-15,190.36000061035156,193.72000122070312,188.99000549316406,192.42999267578125,1696700 | |
| 2022-03-16,195.97000122070312,204.6300048828125,195.36000061035156,204.5,2431900 | |
| 2022-03-17,204.0500030517578,212.22000122070312,202.3699951171875,211.64999389648438,2241400 | |
| 2022-03-18,210.0,215.30999755859375,209.85000610351562,213.3000030517578,2777300 | |
| 2022-03-21,211.72999572753906,213.83999633789062,208.05999755859375,212.3800048828125,1641000 | |
| 2022-03-22,211.97999572753906,218.8699951171875,211.02000427246094,216.66000366210938,1470700 | |
| 2022-03-23,213.75999450683594,214.97000122070312,206.3300018310547,207.33999633789062,2462900 | |
| 2022-03-24,208.89999389648438,213.0800018310547,204.5800018310547,213.0500030517578,2507700 | |
| 2022-03-25,213.25999450683594,214.74000549316406,207.75999450683594,212.13999938964844,1466000 | |
| 2022-03-28,212.8699951171875,216.08999633789062,211.4499969482422,215.41000366210938,1698200 | |
| 2022-03-29,219.5500030517578,223.4499969482422,217.9600067138672,223.0,1799200 | |
| 2022-03-30,218.6199951171875,223.80999755859375,218.27999877929688,221.0,1747100 | |
| 2022-03-31,219.4199981689453,221.7100067138672,214.19000244140625,214.35000610351562,1967700 | |
| 2022-04-01,215.6199951171875,217.22999572753906,210.55999755859375,213.0399932861328,1329100 | |
| 2022-04-04,213.8800048828125,220.41000366210938,213.75,218.77000427246094,1128400 | |
| 2022-04-05,218.16000366210938,218.5800018310547,210.67999267578125,211.5500030517578,1415800 | |
| 2022-04-06,207.22999572753906,208.97999572753906,202.5800018310547,203.94000244140625,1947000 | |
| 2022-04-07,202.42999267578125,206.86000061035156,201.52000427246094,204.77000427246094,1391900 | |
| 2022-04-08,201.94000244140625,205.47000122070312,198.1999969482422,202.25,1421100 | |
| 2022-04-11,198.41000366210938,202.08999633789062,197.64999389648438,199.02999877929688,1455300 | |
| 2022-04-12,203.39999389648438,206.22999572753906,195.24000549316406,196.13999938964844,1335900 | |
| 2022-04-13,196.0,202.19000244140625,195.33999633789062,201.74000549316406,1158900 | |
| 2022-04-14,202.97000122070312,203.1699981689453,196.22000122070312,196.72999572753906,1197200 | |
| 2022-04-18,195.08999633789062,198.6999969482422,193.63999938964844,196.5399932861328,1142200 | |
| 2022-04-19,194.35000610351562,205.74000549316406,194.35000610351562,203.8000030517578,1764200 | |
| 2022-04-20,205.86000061035156,207.0500030517578,201.72000122070312,201.9199981689453,1244500 | |
| 2022-04-21,204.9199981689453,209.0,193.97999572753906,195.1300048828125,1536900 | |
| 2022-04-22,194.57000732421875,195.6199951171875,187.07000732421875,187.30999755859375,1686900 | |
| 2022-04-25,186.64999389648438,191.5399932861328,185.5500030517578,191.14999389648438,1719000 | |
| 2022-04-26,189.3300018310547,190.0,183.83999633789062,185.58999633789062,1606000 | |
| 2022-04-27,185.58999633789062,189.67999267578125,180.19000244140625,180.47000122070312,1917800 | |
| 2022-04-28,185.25,198.0399932861328,184.9499969482422,195.83999633789062,2083700 | |
| 2022-04-29,193.7100067138672,196.60000610351562,188.75999450683594,189.27999877929688,1425800 | |
| 2022-05-02,189.22999572753906,193.27999877929688,186.75999450683594,192.89999389648438,1741600 | |
| 2022-05-03,192.36000061035156,194.16000366210938,188.88999938964844,193.22000122070312,1696100 | |
| 2022-05-04,193.6999969482422,204.10000610351562,191.5800018310547,203.75,2023700 | |
| 2022-05-05,203.77999877929688,204.7899932861328,195.61000061035156,198.38999938964844,3483900 | |
| 2022-05-06,196.38999938964844,197.64999389648438,187.11000061035156,193.77000427246094,2921600 | |
| 2022-05-09,189.3300018310547,191.91000366210938,185.02999877929688,186.32000732421875,3236800 | |
| 2022-05-10,193.3000030517578,194.32000732421875,181.1699981689453,186.41000366210938,2757000 | |
| 2022-05-11,183.50999450683594,191.8300018310547,179.75,180.67999267578125,2388400 | |
| 2022-05-12,177.47999572753906,186.63999938964844,175.41000366210938,185.0500030517578,2554300 | |
| 2022-05-13,187.1199951171875,197.5,186.55999755859375,197.07000732421875,1731400 | |
| 2022-05-16,194.4499969482422,196.3800048828125,191.66000366210938,192.5800018310547,1342900 | |
| 2022-05-17,197.0,198.99000549316406,189.5399932861328,195.63999938964844,1596100 | |
| 2022-05-18,192.08999633789062,193.9499969482422,186.39999389648438,187.97999572753906,1286900 | |
| 2022-05-19,187.39999389648438,196.82000732421875,186.27999877929688,193.72000122070312,1554500 | |
| 2022-05-20,196.2100067138672,197.97000122070312,185.5800018310547,191.41000366210938,2246100 | |
| 2022-05-23,182.9499969482422,184.8800048828125,173.89999389648438,183.50999450683594,3781100 | |
| 2022-05-24,181.47999572753906,182.92999267578125,176.42999267578125,179.5500030517578,2368300 | |
| 2022-05-25,180.1199951171875,187.66000366210938,178.60000610351562,186.52999877929688,1841800 | |
| 2022-05-26,187.3800048828125,193.55999755859375,185.4199981689453,191.6300048828125,2278000 | |
| 2022-05-27,204.0,211.85000610351562,201.0,211.3800048828125,2985300 | |
| 2022-05-31,209.69000244140625,210.02999877929688,204.05999755859375,207.75,3012800 | |
| 2022-06-01,210.0,212.7899932861328,205.7899932861328,207.3800048828125,1417600 | |
| 2022-06-02,207.22000122070312,214.24000549316406,206.72999572753906,214.08999633789062,1509800 | |
| 2022-06-03,210.0800018310547,210.85000610351562,206.30999755859375,208.3699951171875,1105200 | |
| 2022-06-06,211.27000427246094,212.2899932861328,207.47000122070312,208.60000610351562,835400 | |
| 2022-06-07,206.50999450683594,211.1300048828125,205.10000610351562,207.1699981689453,1249800 | |
| 2022-06-08,206.32000732421875,207.58999633789062,203.35000610351562,203.72999572753906,872900 | |
| 2022-06-09,202.77000427246094,203.19000244140625,194.9600067138672,195.05999755859375,975400 | |
| 2022-06-10,189.83999633789062,190.6999969482422,184.4499969482422,187.0800018310547,1722900 | |
| 2022-06-13,179.61000061035156,182.27999877929688,172.16000366210938,173.10000610351562,1914800 | |
| 2022-06-14,174.39999389648438,175.38999938964844,170.05999755859375,171.58999633789062,1591300 | |
| 2022-06-15,174.57000732421875,180.27000427246094,171.6699981689453,176.7100067138672,1911700 | |
| 2022-06-16,171.02999877929688,171.6199951171875,163.1999969482422,164.30999755859375,2104600 | |
| 2022-06-17,164.38999938964844,169.80999755859375,164.38999938964844,167.77000427246094,3324000 | |
| 2022-06-21,170.08999633789062,172.5500030517578,166.27000427246094,166.8800048828125,1464900 | |
| 2022-06-22,166.0800018310547,171.1300048828125,165.00999450683594,169.14999389648438,1705700 | |
| 2022-06-23,173.13999938964844,183.8699951171875,171.9499969482422,183.41000366210938,2636900 | |
| 2022-06-24,184.32000732421875,192.99000549316406,183.25,192.47999572753906,2814100 | |
| 2022-06-27,191.47999572753906,193.3300018310547,184.50999450683594,185.8699951171875,1814300 | |
| 2022-06-28,186.6199951171875,186.6199951171875,176.30999755859375,176.80999755859375,1561000 | |
| 2022-06-29,177.6999969482422,179.49000549316406,174.36000061035156,176.85000610351562,1305600 | |
| 2022-06-30,174.6999969482422,175.8300018310547,170.35000610351562,171.9600067138672,1706900 | |
| 2022-07-01,172.77999877929688,174.6199951171875,170.47999572753906,173.86000061035156,1203100 | |
| 2022-07-05,171.6999969482422,177.0399932861328,170.22000122070312,176.89999389648438,1833100 | |
| 2022-07-06,179.9600067138672,180.97999572753906,175.3000030517578,176.72999572753906,1027700 | |
| 2022-07-07,176.27000427246094,182.5500030517578,175.92999267578125,182.25,1091600 | |
| 2022-07-08,181.3800048828125,182.19000244140625,175.75,179.8300018310547,1197800 | |
| 2022-07-11,177.83999633789062,179.4499969482422,174.07000732421875,176.72000122070312,991100 | |
| 2022-07-12,177.42999267578125,181.36000061035156,171.8000030517578,172.3300018310547,1425800 | |
| 2022-07-13,167.0,171.67999267578125,166.94000244140625,170.9499969482422,1139100 | |
| 2022-07-14,170.75999450683594,171.89999389648438,167.2100067138672,170.9600067138672,1292500 | |
| 2022-07-15,174.36000061035156,177.11000061035156,172.60000610351562,176.2100067138672,1443800 | |
| 2022-07-18,178.33999633789062,179.5,175.61000061035156,177.22000122070312,2114100 | |
| 2022-07-19,180.85000610351562,185.05999755859375,178.9499969482422,184.75999450683594,1149900 | |
| 2022-07-20,186.30999755859375,197.07000732421875,185.52999877929688,196.3800048828125,1741700 | |
| 2022-07-21,196.1999969482422,199.85000610351562,195.32000732421875,199.10000610351562,1304400 | |
| 2022-07-22,199.19000244140625,203.5500030517578,194.47999572753906,195.9499969482422,1457600 | |
| 2022-07-25,194.75999450683594,196.05999755859375,192.5399932861328,195.7100067138672,1445000 | |
| 2022-07-26,196.33999633789062,196.9199981689453,192.1699981689453,193.07000732421875,1470700 | |
| 2022-07-27,196.5800018310547,204.6699981689453,194.8800048828125,203.41000366210938,1574200 | |
| 2022-07-28,203.3000030517578,212.6199951171875,203.22000122070312,212.16000366210938,1791900 | |
| 2022-07-29,211.88999938964844,217.64999389648438,211.2100067138672,216.32000732421875,1780000 | |
| 2022-08-01,212.00999450683594,218.33999633789062,211.8800048828125,218.13999938964844,1446900 | |
| 2022-08-02,214.36000061035156,217.8699951171875,213.2899932861328,216.17999267578125,1894000 | |
| 2022-08-03,216.63999938964844,220.35000610351562,215.99000549316406,218.44000244140625,1562500 | |
| 2022-08-04,218.75999450683594,222.0,216.16000366210938,221.94000244140625,1645400 | |
| 2022-08-05,216.4600067138672,223.1199951171875,216.13999938964844,221.6999969482422,1113400 | |
| 2022-08-08,222.9600067138672,224.9199981689453,219.25,220.69000244140625,811000 | |
| 2022-08-09,218.7899932861328,219.19000244140625,215.1199951171875,218.13999938964844,970200 | |
| 2022-08-10,225.14999389648438,227.5800018310547,224.11000061035156,226.32000732421875,1176900 | |
| 2022-08-11,228.33999633789062,232.27999877929688,226.3300018310547,227.25999450683594,1042800 | |
| 2022-08-12,229.67999267578125,233.14999389648438,227.55999755859375,233.00999450683594,957200 | |
| 2022-08-15,232.3800048828125,234.9600067138672,231.9199981689453,234.0399932861328,853200 | |
| 2022-08-16,231.25,235.00999450683594,230.17999267578125,233.63999938964844,893000 | |
| 2022-08-17,230.3699951171875,231.30999755859375,227.66000366210938,228.1999969482422,1028800 | |
| 2022-08-18,228.8300018310547,230.52999877929688,227.6699981689453,228.86000061035156,1043300 | |
| 2022-08-19,226.6199951171875,226.6199951171875,221.49000549316406,222.58999633789062,1064100 | |
| 2022-08-22,219.4499969482422,219.50999450683594,215.8699951171875,216.39999389648438,1240900 | |
| 2022-08-23,215.7100067138672,218.77000427246094,213.1999969482422,213.6300048828125,1075300 | |
| 2022-08-24,215.02000427246094,217.27000427246094,213.44000244140625,214.42999267578125,1758900 | |
| 2022-08-25,234.72000122070312,234.99000549316406,216.4499969482422,220.14999389648438,3236600 | |
| 2022-08-26,218.8699951171875,220.30999755859375,207.4600067138672,207.77000427246094,1876200 | |
| 2022-08-29,206.08999633789062,208.80999755859375,204.27000427246094,205.7100067138672,1162700 | |
| 2022-08-30,206.72000122070312,208.0800018310547,200.16000366210938,202.80999755859375,1347500 | |
| 2022-08-31,205.8300018310547,207.0,200.8699951171875,201.74000549316406,1236500 | |
| 2022-09-01,200.30999755859375,202.3000030517578,195.30999755859375,201.9499969482422,1257000 | |
| 2022-09-02,204.72000122070312,205.52999877929688,197.49000549316406,198.69000244140625,1097400 | |
| 2022-09-06,200.2899932861328,201.30999755859375,196.5500030517578,198.17999267578125,1334900 | |
| 2022-09-07,199.57000732421875,207.1300048828125,198.27000427246094,206.19000244140625,1325500 | |
| 2022-09-08,203.1999969482422,210.3000030517578,202.41000366210938,209.82000732421875,1805600 | |
| 2022-09-09,211.41000366210938,213.2899932861328,210.08999633789062,211.67999267578125,1097400 | |
| 2022-09-12,212.89999389648438,215.32000732421875,210.86000061035156,215.16000366210938,1275700 | |
| 2022-09-13,204.27999877929688,211.0500030517578,204.11000061035156,208.33999633789062,3041600 | |
| 2022-09-14,209.19000244140625,210.94000244140625,206.0,208.52000427246094,1787500 | |
| 2022-09-15,207.0,209.97000122070312,200.07000732421875,201.3000030517578,1630800 | |
| 2022-09-16,196.0,196.44000244140625,191.8699951171875,194.97000122070312,2234800 | |
| 2022-09-19,193.02999877929688,196.9600067138672,191.92999267578125,196.88999938964844,993500 | |
| 2022-09-20,195.5399932861328,197.4199981689453,193.50999450683594,194.97000122070312,850700 | |
| 2022-09-21,197.39999389648438,201.22000122070312,191.94000244140625,192.4199981689453,1199900 | |
| 2022-09-22,189.82000732421875,191.3000030517578,187.00999450683594,187.14999389648438,1154300 | |
| 2022-09-23,186.6300048828125,186.82000732421875,181.6699981689453,184.55999755859375,1101400 | |
| 2022-09-26,185.0500030517578,188.83999633789062,183.7100067138672,183.99000549316406,1063000 | |
| 2022-09-27,186.35000610351562,189.66000366210938,183.02000427246094,187.9600067138672,1604100 | |
| 2022-09-28,188.8300018310547,192.49000549316406,186.6699981689453,190.97999572753906,1562400 | |
| 2022-09-29,189.22999572753906,191.3699951171875,186.94000244140625,189.4600067138672,1375200 | |
| 2022-09-30,189.11000061035156,191.8800048828125,186.57000732421875,186.8000030517578,1341000 | |
| 2022-10-03,187.8300018310547,193.44000244140625,187.6199951171875,192.4600067138672,1628600 | |
| 2022-10-04,197.6699981689453,200.24000549316406,197.3000030517578,199.99000549316406,2117900 | |
| 2022-10-05,196.13999938964844,205.17999267578125,194.77999877929688,204.52999877929688,1995900 | |
| 2022-10-06,203.80999755859375,209.63999938964844,203.3699951171875,205.8699951171875,1791600 | |
| 2022-10-07,201.58999633789062,202.1699981689453,193.27000427246094,194.74000549316406,1261200 | |
| 2022-10-10,194.66000366210938,195.50999450683594,187.50999450683594,191.02999877929688,1305100 | |
| 2022-10-11,190.9600067138672,192.02999877929688,185.72000122070312,191.02999877929688,1468100 | |
| 2022-10-12,191.97999572753906,194.72000122070312,190.75,193.63999938964844,1523300 | |
| 2022-10-13,186.58999633789062,195.24000549316406,182.3000030517578,193.85000610351562,1669800 | |
| 2022-10-14,197.4600067138672,197.91000366210938,189.55999755859375,189.80999755859375,1212700 | |
| 2022-10-17,196.3300018310547,200.6199951171875,196.1999969482422,198.6999969482422,1281400 | |
| 2022-10-18,204.67999267578125,206.24000549316406,197.3800048828125,200.6999969482422,1494000 | |
| 2022-10-19,197.39999389648438,200.36000061035156,196.02000427246094,197.02000427246094,767200 | |
| 2022-10-20,197.9600067138672,203.60000610351562,196.85000610351562,197.8300018310547,743100 | |
| 2022-10-21,197.50999450683594,202.2100067138672,193.72999572753906,201.38999938964844,1053600 | |
| 2022-10-24,202.89999389648438,208.22000122070312,198.52000427246094,207.08999633789062,1050800 | |
| 2022-10-25,209.5,216.00999450683594,208.9199981689453,215.72000122070312,1237400 | |
| 2022-10-26,213.3300018310547,219.6199951171875,211.00999450683594,214.55999755859375,1180100 | |
| 2022-10-27,216.19000244140625,217.33999633789062,209.5800018310547,210.14999389648438,1625000 | |
| 2022-10-28,211.4199981689453,216.99000549316406,208.58999633789062,216.38999938964844,1051900 | |
| 2022-10-31,214.75999450683594,216.2899932861328,214.0,214.3000030517578,965000 | |
| 2022-11-01,216.7100067138672,218.52999877929688,212.25,214.0500030517578,1105500 | |
| 2022-11-02,214.41000366210938,214.41000366210938,199.1199951171875,199.3800048828125,2115900 | |
| 2022-11-03,197.35000610351562,200.6300048828125,194.0,194.22000122070312,1939800 | |
| 2022-11-04,196.0,196.3699951171875,189.69000244140625,193.69000244140625,2641300 | |
| 2022-11-07,195.1199951171875,196.85000610351562,192.6699981689453,194.8800048828125,2247200 | |
| 2022-11-08,196.0,203.8800048828125,194.0,199.00999450683594,1377500 | |
| 2022-11-09,196.35000610351562,197.9199981689453,194.0399932861328,194.61000061035156,1206300 | |
| 2022-11-10,208.27000427246094,223.3699951171875,207.9499969482422,222.9600067138672,1946700 | |
| 2022-11-11,222.5,232.44000244140625,221.39999389648438,228.8000030517578,1870100 | |
| 2022-11-14,225.6300048828125,226.63999938964844,221.0800018310547,223.30999755859375,1523900 | |
| 2022-11-15,231.1999969482422,233.69000244140625,229.88999938964844,232.3000030517578,1930300 | |
| 2022-11-16,230.49000549316406,231.22999572753906,219.82000732421875,221.13999938964844,2290600 | |
| 2022-11-17,215.86000061035156,218.08999633789062,212.72999572753906,214.67999267578125,1659800 | |
| 2022-11-18,219.22999572753906,219.22999572753906,209.64999389648438,210.3699951171875,1588200 | |
| 2022-11-21,208.39999389648438,209.16000366210938,205.9199981689453,206.5,1793700 | |
| 2022-11-22,206.5,209.63999938964844,202.8800048828125,208.89999389648438,2548700 | |
| 2022-11-23,190.75,199.6699981689453,188.00999450683594,197.07000732421875,6274800 | |
| 2022-11-25,196.7899932861328,200.9600067138672,196.25,200.66000366210938,1318200 | |
| 2022-11-28,199.83999633789062,202.97999572753906,194.7899932861328,195.35000610351562,1624500 | |
| 2022-11-29,195.39999389648438,196.52999877929688,190.9600067138672,195.17999267578125,1473800 | |
| 2022-11-30,195.32000732421875,202.80999755859375,193.92999267578125,201.9499969482422,4608700 | |
| 2022-12-01,202.3699951171875,208.6999969482422,202.1199951171875,206.92999267578125,1649500 | |
| 2022-12-02,200.89999389648438,204.05999755859375,200.19000244140625,201.11000061035156,1323500 | |
| 2022-12-05,198.77999877929688,199.47000122070312,195.27000427246094,198.38999938964844,1547000 | |
| 2022-12-06,197.3300018310547,197.7899932861328,191.80999755859375,194.61000061035156,1132300 | |
| 2022-12-07,194.61000061035156,196.8699951171875,191.8300018310547,193.33999633789062,1281400 | |
| 2022-12-08,194.27999877929688,197.89999389648438,192.6999969482422,196.6300048828125,1370100 | |
| 2022-12-09,195.77000427246094,197.27000427246094,193.83999633789062,194.30999755859375,1031000 | |
| 2022-12-12,193.27000427246094,199.97999572753906,193.13999938964844,199.8800048828125,1344400 | |
| 2022-12-13,210.8800048828125,211.8300018310547,201.49000549316406,203.02000427246094,1535400 | |
| 2022-12-14,203.41000366210938,206.77000427246094,199.0500030517578,200.05999755859375,1404500 | |
| 2022-12-15,195.8000030517578,197.5,192.22000122070312,194.11000061035156,1808200 | |
| 2022-12-16,192.72999572753906,195.1199951171875,189.83999633789062,192.39999389648438,2292800 | |
| 2022-12-19,192.72000122070312,192.72000122070312,188.14999389648438,188.5399932861328,1281000 | |
| 2022-12-20,186.27999877929688,189.77999877929688,185.50999450683594,187.9199981689453,949400 | |
| 2022-12-21,188.6699981689453,193.3800048828125,186.27999877929688,192.22999572753906,1177300 | |
| 2022-12-22,189.30999755859375,190.11000061035156,185.85000610351562,188.10000610351562,1998700 | |
| 2022-12-23,186.36000061035156,188.8000030517578,185.75999450683594,188.16000366210938,941100 | |
| 2022-12-27,188.07000732421875,188.07000732421875,185.3000030517578,186.2899932861328,914100 | |
| 2022-12-28,184.49000549316406,187.41000366210938,181.58999633789062,181.89999389648438,1172100 | |
| 2022-12-29,183.47000122070312,189.27999877929688,182.85000610351562,188.1199951171875,988600 | |
| 2022-12-30,184.77999877929688,186.94000244140625,183.07000732421875,186.8699951171875,1057500 | |
| 2023-01-03,190.6199951171875,192.9600067138672,183.0,185.14999389648438,1181600 | |
| 2023-01-04,187.88999938964844,190.7100067138672,186.0,187.9600067138672,1069600 | |
| 2023-01-05,186.0500030517578,186.32000732421875,180.3800048828125,182.07000732421875,1488400 | |
| 2023-01-06,184.22999572753906,188.60000610351562,179.61000061035156,187.19000244140625,1294700 | |
| 2023-01-09,190.52000427246094,199.08999633789062,190.47999572753906,192.47000122070312,1400800 | |
| 2023-01-10,190.22999572753906,194.3000030517578,190.22999572753906,193.42999267578125,1126800 | |
| 2023-01-11,195.36000061035156,200.27999877929688,194.05999755859375,199.92999267578125,1144100 | |
| 2023-01-12,199.5800018310547,201.8000030517578,197.08999633789062,199.9600067138672,1247100 | |
| 2023-01-13,197.05999755859375,201.0399932861328,197.05999755859375,200.58999633789062,961000 | |
| 2023-01-17,200.13999938964844,202.61000061035156,199.4600067138672,200.6999969482422,1194500 | |
| 2023-01-18,201.3800048828125,205.47000122070312,197.6699981689453,198.02000427246094,1117900 | |
| 2023-01-19,195.67999267578125,199.25,195.64999389648438,196.0500030517578,987400 | |
| 2023-01-20,198.24000549316406,206.72999572753906,198.1999969482422,205.89999389648438,1248400 | |
| 2023-01-23,206.05999755859375,211.6300048828125,205.10000610351562,211.2899932861328,1079300 | |
| 2023-01-24,209.30999755859375,210.61000061035156,204.83999633789062,206.42999267578125,908400 | |
| 2023-01-25,202.0,203.80999755859375,198.00999450683594,202.5,1273200 | |
| 2023-01-26,206.27000427246094,209.24000549316406,205.77000427246094,208.4600067138672,876600 | |
| 2023-01-27,206.3300018310547,212.5,206.0,210.8800048828125,1284600 | |
| 2023-01-30,207.07000732421875,210.60000610351562,206.8000030517578,209.1199951171875,1122000 | |
| 2023-01-31,210.3300018310547,215.5500030517578,208.88999938964844,215.16000366210938,1633300 | |
| 2023-02-01,213.88999938964844,223.99000549316406,212.97999572753906,222.19000244140625,1313700 | |
| 2023-02-02,226.42999267578125,232.14999389648438,225.80999755859375,228.22000122070312,1827400 | |
| 2023-02-03,221.67999267578125,227.49000549316406,221.0,223.66000366210938,1199500 | |
| 2023-02-06,219.02000427246094,220.52999877929688,216.94000244140625,218.33999633789062,1174800 | |
| 2023-02-07,217.85000610351562,224.00999450683594,215.67999267578125,223.64999389648438,1021800 | |
| 2023-02-08,223.86000061035156,225.9499969482422,220.94000244140625,221.32000732421875,1024200 | |
| 2023-02-09,224.4199981689453,229.42999267578125,222.75999450683594,224.64999389648438,1581900 | |
| 2023-02-10,220.94000244140625,224.83999633789062,219.83999633789062,222.8000030517578,1096400 | |
| 2023-02-13,223.3800048828125,225.9600067138672,222.85000610351562,224.0,1021200 | |
| 2023-02-14,223.3699951171875,229.3300018310547,222.0800018310547,228.0399932861328,1372900 | |
| 2023-02-15,226.47999572753906,229.32000732421875,225.38999938964844,229.27999877929688,926900 | |
| 2023-02-16,223.75,225.38999938964844,221.17999267578125,222.1300048828125,825400 | |
| 2023-02-17,219.38999938964844,221.24000549316406,216.5,219.97999572753906,1194100 | |
| 2023-02-21,215.72000122070312,218.42999267578125,214.30999755859375,215.5500030517578,1277500 | |
| 2023-02-22,215.7100067138672,218.4600067138672,215.30999755859375,216.6999969482422,1465000 | |
| 2023-02-23,218.05999755859375,221.5500030517578,216.1199951171875,221.16000366210938,2070900 | |
| 2023-02-24,203.19000244140625,205.11000061035156,191.44000244140625,192.52999877929688,4971500 | |
| 2023-02-27,195.0,200.0,194.0800018310547,196.67999267578125,2251800 | |
| 2023-02-28,195.11000061035156,201.6699981689453,195.11000061035156,198.69000244140625,1896000 | |
| 2023-03-01,199.47999572753906,200.1300048828125,195.17999267578125,196.3800048828125,1300100 | |
| 2023-03-02,195.69000244140625,201.97000122070312,195.52999877929688,201.1300048828125,1523300 | |
| 2023-03-03,201.75,208.1199951171875,201.75,207.4600067138672,1789900 | |
| 2023-03-06,208.0,211.1199951171875,206.97000122070312,208.3300018310547,1299100 | |
| 2023-03-07,209.0,211.50999450683594,205.07000732421875,205.47999572753906,1209800 | |
| 2023-03-08,205.83999633789062,207.5800018310547,203.07000732421875,204.50999450683594,1012300 | |
| 2023-03-09,205.7100067138672,208.75,199.89999389648438,200.49000549316406,1439700 | |
| 2023-03-10,201.11000061035156,201.3699951171875,193.1199951171875,194.02000427246094,1341700 | |
| 2023-03-13,193.3300018310547,200.3000030517578,191.0399932861328,197.8699951171875,1905500 | |
| 2023-03-14,200.07000732421875,202.5,196.35000610351562,199.22000122070312,1792500 | |
| 2023-03-15,196.1699981689453,197.4199981689453,193.16000366210938,195.7899932861328,1857200 | |
| 2023-03-16,196.17999267578125,202.14999389648438,195.22999572753906,200.58999633789062,1463000 | |
| 2023-03-17,199.3000030517578,202.7100067138672,196.89999389648438,199.11000061035156,2216100 | |
| 2023-03-20,200.30999755859375,202.88999938964844,198.24000549316406,200.4199981689453,1577400 | |
| 2023-03-21,202.0,208.6199951171875,201.5800018310547,207.14999389648438,1785700 | |
| 2023-03-22,206.44000244140625,207.27999877929688,198.33999633789062,198.3800048828125,1718900 | |
| 2023-03-23,200.9199981689453,204.6699981689453,199.11000061035156,201.13999938964844,1549700 | |
| 2023-03-24,201.07000732421875,202.97000122070312,198.16000366210938,200.22000122070312,1403800 | |
| 2023-03-27,201.5500030517578,202.82000732421875,197.25999450683594,198.75,1580700 | |
| 2023-03-28,196.75,197.82000732421875,195.1300048828125,197.27000427246094,1463000 | |
| 2023-03-29,199.61000061035156,199.94000244140625,197.6199951171875,199.16000366210938,1206600 | |
| 2023-03-30,201.07000732421875,202.82000732421875,200.1199951171875,201.61000061035156,1072900 | |
| 2023-03-31,202.77999877929688,208.3800048828125,202.00999450683594,208.16000366210938,1871100 | |
| 2023-04-03,205.08999633789062,207.86000061035156,204.33999633789062,207.5800018310547,1472600 | |
| 2023-04-04,209.0,210.88999938964844,202.1300048828125,203.32000732421875,1300700 | |
| 2023-04-05,201.6199951171875,202.3699951171875,195.92999267578125,197.5500030517578,1518000 | |
| 2023-04-06,196.88999938964844,198.32000732421875,194.6199951171875,197.33999633789062,1174500 | |
| 2023-04-10,195.0,198.52999877929688,193.2899932861328,198.13999938964844,1075100 | |
| 2023-04-11,197.38999938964844,198.72999572753906,195.6999969482422,197.77999877929688,993100 | |
| 2023-04-12,200.82000732421875,201.17999267578125,192.75999450683594,193.16000366210938,1818700 | |
| 2023-04-13,194.8800048828125,196.92999267578125,194.13999938964844,196.30999755859375,1685500 | |
| 2023-04-14,195.9600067138672,199.38999938964844,192.8800048828125,194.66000366210938,1478800 | |
| 2023-04-17,196.63999938964844,200.0800018310547,195.35000610351562,197.08999633789062,1343500 | |
| 2023-04-18,199.8000030517578,200.82000732421875,196.35000610351562,197.4499969482422,1013200 | |
| 2023-04-19,195.5500030517578,196.94000244140625,193.6699981689453,196.55999755859375,932200 | |
| 2023-04-20,194.50999450683594,196.83999633789062,193.74000549316406,194.63999938964844,1194100 | |
| 2023-04-21,194.41000366210938,195.16000366210938,192.27000427246094,194.08999633789062,891700 | |
| 2023-04-24,193.80999755859375,196.22999572753906,192.6199951171875,195.83999633789062,999900 | |
| 2023-04-25,193.82000732421875,194.14999389648438,190.1300048828125,190.2100067138672,1115000 | |
| 2023-04-26,191.19000244140625,192.39999389648438,189.1999969482422,189.89999389648438,1062100 | |
| 2023-04-27,192.35000610351562,192.6199951171875,188.3800048828125,190.11000061035156,1513200 | |
| 2023-04-28,189.4199981689453,194.89999389648438,188.4499969482422,194.7899932861328,1138700 | |
| 2023-05-01,194.7899932861328,197.30999755859375,193.27000427246094,196.47000122070312,917100 | |
| 2023-05-02,196.55999755859375,197.02999877929688,191.77999877929688,192.4199981689453,1421700 | |
| 2023-05-03,193.5800018310547,197.4499969482422,193.3800048828125,193.6999969482422,972500 | |
| 2023-05-04,194.57000732421875,195.3800048828125,191.77000427246094,193.02999877929688,855900 | |
| 2023-05-05,193.97999572753906,196.5,192.89999389648438,194.94000244140625,1281200 | |
| 2023-05-08,193.47000122070312,194.6999969482422,189.5399932861328,191.99000549316406,1045600 | |
| 2023-05-09,191.52999877929688,194.52000427246094,190.9499969482422,192.72999572753906,959700 | |
| 2023-05-10,196.0800018310547,197.4600067138672,193.22999572753906,196.32000732421875,1437600 | |
| 2023-05-11,196.1199951171875,196.82000732421875,192.2899932861328,193.10000610351562,731400 | |
| 2023-05-12,193.63999938964844,194.89999389648438,192.6699981689453,194.4499969482422,948800 | |
| 2023-05-15,193.72999572753906,197.00999450683594,191.25999450683594,196.91000366210938,835000 | |
| 2023-05-16,196.17999267578125,197.4199981689453,193.19000244140625,193.25,1059900 | |
| 2023-05-17,195.05999755859375,199.08999633789062,193.13999938964844,198.4600067138672,1212700 | |
| 2023-05-18,198.5,205.0,198.4199981689453,204.83999633789062,1591400 | |
| 2023-05-19,204.0,204.25,199.25,200.88999938964844,1522200 | |
| 2023-05-22,201.47999572753906,204.22999572753906,199.6199951171875,203.49000549316406,1058800 | |
| 2023-05-23,199.27000427246094,201.8300018310547,196.50999450683594,196.63999938964844,1696300 | |
| 2023-05-24,193.94000244140625,198.02000427246094,192.5,196.75,1757100 | |
| 2023-05-25,197.83999633789062,199.50999450683594,195.6699981689453,197.55999755859375,2487100 | |
| 2023-05-26,200.77000427246094,202.5,193.19000244140625,198.89999389648438,2839300 | |
| 2023-05-30,202.1999969482422,202.8800048828125,192.97999572753906,195.0399932861328,1776300 | |
| 2023-05-31,195.4600067138672,200.86000061035156,194.82000732421875,199.38999938964844,3895700 | |
| 2023-06-01,199.2100067138672,205.38999938964844,197.0500030517578,203.3000030517578,1549100 | |
| 2023-06-02,205.30999755859375,208.47999572753906,203.0,204.24000549316406,1385500 | |
| 2023-06-05,203.92999267578125,208.91000366210938,202.72000122070312,208.42999267578125,1341300 | |
| 2023-06-06,209.24000549316406,209.9199981689453,207.17999267578125,208.00999450683594,926800 | |
| 2023-06-07,208.25,208.47000122070312,200.3300018310547,201.16000366210938,1329700 | |
| 2023-06-08,201.1300048828125,201.77999877929688,198.41000366210938,200.16000366210938,1043100 | |
| 2023-06-09,200.64999389648438,203.35000610351562,198.00999450683594,201.38999938964844,1348300 | |
| 2023-06-12,202.91000366210938,208.24000549316406,202.88999938964844,208.10000610351562,1511100 | |
| 2023-06-13,208.6199951171875,213.5500030517578,207.3699951171875,213.2899932861328,1799600 | |
| 2023-06-14,212.85000610351562,214.89999389648438,209.66000366210938,213.5500030517578,1933400 | |
| 2023-06-15,211.41000366210938,222.14999389648438,211.38999938964844,221.42999267578125,2128100 | |
| 2023-06-16,223.63999938964844,223.63999938964844,212.36000061035156,213.5,3289000 | |
| 2023-06-20,211.6300048828125,214.02999877929688,209.27000427246094,211.99000549316406,1730900 | |
| 2023-06-21,210.0,212.1199951171875,207.69000244140625,207.97999572753906,1711800 | |
| 2023-06-22,207.0500030517578,207.85000610351562,205.0399932861328,206.6999969482422,1889600 | |
| 2023-06-23,202.86000061035156,203.19000244140625,200.25,202.0,1538900 | |
| 2023-06-26,201.13999938964844,204.44000244140625,199.63999938964844,200.77999877929688,1286900 | |
| 2023-06-27,201.75999450683594,207.25,201.0500030517578,206.85000610351562,1556800 | |
| 2023-06-28,206.14999389648438,208.36000061035156,203.91000366210938,206.3000030517578,1194400 | |
| 2023-06-29,207.02000427246094,210.5,205.36000061035156,206.17999267578125,1104300 | |
| 2023-06-30,207.4199981689453,207.75999450683594,203.75,204.61000061035156,2094800 | |
| 2023-07-03,203.0,205.19000244140625,202.11000061035156,203.6999969482422,818900 | |
| 2023-07-05,202.41000366210938,203.97000122070312,200.50999450683594,203.85000610351562,1688600 | |
| 2023-07-06,200.0,201.19000244140625,197.52000427246094,201.0500030517578,1685700 | |
| 2023-07-07,200.39999389648438,203.9499969482422,200.39999389648438,201.57000732421875,1176600 | |
| 2023-07-10,201.0,208.07000732421875,201.0,207.3300018310547,1097400 | |
| 2023-07-11,207.58999633789062,212.66000366210938,206.8800048828125,212.0500030517578,1183500 | |
| 2023-07-12,216.6699981689453,218.02000427246094,214.9199981689453,215.32000732421875,1469800 | |
| 2023-07-13,217.97999572753906,218.83999633789062,216.52000427246094,216.58999633789062,1011800 | |
| 2023-07-14,215.9499969482422,216.07000732421875,210.5,214.13999938964844,1189400 | |
| 2023-07-17,213.49000549316406,216.1199951171875,212.6999969482422,213.72999572753906,1428400 | |
| 2023-07-18,212.57000732421875,217.9199981689453,212.41000366210938,217.24000549316406,1754800 | |
| 2023-07-19,217.97000122070312,222.6300048828125,216.83999633789062,219.07000732421875,1869400 | |
| 2023-07-20,217.13999938964844,218.52999877929688,210.66000366210938,210.97000122070312,1163300 | |
| 2023-07-21,213.11000061035156,214.91000366210938,209.25,209.89999389648438,4587900 | |
| 2023-07-24,210.82000732421875,212.1999969482422,207.5800018310547,210.52999877929688,1508100 | |
| 2023-07-25,211.0,212.63999938964844,210.5,210.75999450683594,850400 | |
| 2023-07-26,208.6300048828125,213.67999267578125,208.22999572753906,212.75,1095000 | |
| 2023-07-27,216.0,220.25,208.4499969482422,209.4600067138672,1901900 | |
| 2023-07-28,213.02000427246094,215.2899932861328,208.32000732421875,209.7899932861328,1479500 | |
| 2023-07-31,210.8300018310547,212.17999267578125,209.1199951171875,211.99000549316406,1302000 | |
| 2023-08-01,211.1699981689453,213.25,209.0,212.4499969482422,757200 | |
| 2023-08-02,209.4499969482422,209.8300018310547,203.67999267578125,206.77999877929688,1386700 | |
| 2023-08-03,203.97000122070312,206.0500030517578,202.3300018310547,202.6199951171875,1426800 | |
| 2023-08-04,204.91000366210938,204.91000366210938,200.5399932861328,201.57000732421875,1017600 | |
| 2023-08-07,202.52000427246094,204.32000732421875,201.5399932861328,203.72000122070312,849300 | |
| 2023-08-08,200.89999389648438,203.9600067138672,198.86000061035156,203.22999572753906,1227000 | |
| 2023-08-09,203.6999969482422,206.72000122070312,203.25,204.77000427246094,1949400 | |
| 2023-08-10,208.3300018310547,210.86000061035156,206.08999633789062,208.05999755859375,1660300 | |
| 2023-08-11,205.75,209.0,205.60000610351562,207.9600067138672,1167900 | |
| 2023-08-14,206.88999938964844,211.92999267578125,206.88999938964844,211.47999572753906,1096400 | |
| 2023-08-15,209.91000366210938,211.7899932861328,208.80999755859375,209.52999877929688,1289700 | |
| 2023-08-16,208.83999633789062,210.0399932861328,203.57000732421875,203.64999389648438,1517300 | |
| 2023-08-17,203.9600067138672,204.10000610351562,198.4600067138672,198.6999969482422,1526100 | |
| 2023-08-18,196.5,200.52999877929688,195.2899932861328,199.67999267578125,975700 | |
| 2023-08-21,200.39999389648438,202.9199981689453,199.74000549316406,202.02000427246094,951300 | |
| 2023-08-22,202.33999633789062,202.80999755859375,200.0,200.5800018310547,1041400 | |
| 2023-08-23,202.25,205.80999755859375,201.97000122070312,204.36000061035156,1697500 | |
| 2023-08-24,215.5,216.75,208.13999938964844,208.60000610351562,2648100 | |
| 2023-08-25,209.85000610351562,216.8000030517578,209.49000549316406,215.9199981689453,1933700 | |
| 2023-08-28,217.22999572753906,218.41000366210938,216.0800018310547,217.08999633789062,1098000 | |
| 2023-08-29,217.0,219.57000732421875,215.6999969482422,219.39999389648438,1151900 | |
| 2023-08-30,219.39999389648438,223.4499969482422,218.47999572753906,221.5500030517578,1331100 | |
| 2023-08-31,221.74000549316406,224.25999450683594,220.88999938964844,221.94000244140625,1729100 | |
| 2023-09-01,224.07000732421875,224.1300048828125,218.4499969482422,220.02000427246094,1160700 | |
| 2023-09-05,218.08999633789062,220.7899932861328,216.58999633789062,219.4600067138672,1189800 | |
| 2023-09-06,219.0800018310547,222.69000244140625,218.14999389648438,222.1999969482422,1709700 | |
| 2023-09-07,221.13999938964844,221.6199951171875,218.17999267578125,221.00999450683594,1288200 | |
| 2023-09-08,220.55999755859375,221.9199981689453,217.86000061035156,219.19000244140625,1002200 | |
| 2023-09-11,219.49000549316406,220.42999267578125,217.5,218.74000549316406,838800 | |
| 2023-09-12,215.1300048828125,217.07000732421875,211.25,211.8000030517578,1574600 | |
| 2023-09-13,212.1999969482422,213.8300018310547,210.57000732421875,212.25999450683594,1095000 | |
| 2023-09-14,213.33999633789062,217.1999969482422,211.60000610351562,216.6699981689453,1137200 | |
| 2023-09-15,216.6699981689453,217.36000061035156,212.80999755859375,213.35000610351562,1944400 | |
| 2023-09-18,212.44000244140625,214.2100067138672,212.19000244140625,213.52000427246094,880400 | |
| 2023-09-19,212.1300048828125,212.60000610351562,209.07000732421875,212.05999755859375,1146000 | |
| 2023-09-20,213.1199951171875,213.42999267578125,207.61000061035156,207.72999572753906,1230300 | |
| 2023-09-21,206.77999877929688,207.11000061035156,203.1999969482422,204.05999755859375,1425000 | |
| 2023-09-22,204.5500030517578,206.27999877929688,203.7899932861328,204.0399932861328,1122700 | |
| 2023-09-25,203.00999450683594,205.6999969482422,202.0,205.6699981689453,1141900 | |
| 2023-09-26,204.0500030517578,204.5800018310547,200.25999450683594,201.66000366210938,1544400 | |
| 2023-09-27,202.05999755859375,203.63999938964844,200.08999633789062,202.27999877929688,1065000 | |
| 2023-09-28,202.27999877929688,208.57000732421875,201.9499969482422,207.88999938964844,1466200 | |
| 2023-09-29,209.7100067138672,210.99000549316406,206.5800018310547,206.91000366210938,1073900 | |
| 2023-10-02,206.05999755859375,209.4199981689453,205.5399932861328,208.99000549316406,855100 | |
| 2023-10-03,207.88999938964844,209.0500030517578,201.2100067138672,203.27999877929688,1103100 | |
| 2023-10-04,204.27999877929688,207.6199951171875,204.0500030517578,207.05999755859375,892700 | |
| 2023-10-05,206.22999572753906,206.4600067138672,200.41000366210938,203.9600067138672,958600 | |
| 2023-10-06,202.0800018310547,211.27999877929688,201.3300018310547,210.0399932861328,1238100 | |
| 2023-10-09,208.10000610351562,211.0500030517578,206.61000061035156,210.55999755859375,766000 | |
| 2023-10-10,211.14999389648438,214.91000366210938,210.0,212.47000122070312,914200 | |
| 2023-10-11,214.10000610351562,215.17999267578125,211.6300048828125,213.1999969482422,965500 | |
| 2023-10-12,213.8300018310547,215.0,211.1199951171875,212.77000427246094,1207100 | |
| 2023-10-13,212.8300018310547,213.75,208.6300048828125,209.47000122070312,1313900 | |
| 2023-10-16,211.02000427246094,213.97000122070312,210.10000610351562,211.77999877929688,786400 | |
| 2023-10-17,209.32000732421875,215.44000244140625,208.22999572753906,213.99000549316406,1004200 | |
| 2023-10-18,211.35000610351562,212.08999633789062,209.07000732421875,209.63999938964844,1307500 | |
| 2023-10-19,210.3300018310547,210.92999267578125,205.1999969482422,206.07000732421875,1383500 | |
| 2023-10-20,206.25,206.72000122070312,201.33999633789062,202.69000244140625,1060600 | |
| 2023-10-23,201.6199951171875,203.1699981689453,198.82000732421875,199.72000122070312,1012500 | |
| 2023-10-24,201.82000732421875,205.7100067138672,201.47000122070312,205.0399932861328,998700 | |
| 2023-10-25,203.14999389648438,204.41000366210938,199.82000732421875,200.2100067138672,1155800 | |
| 2023-10-26,201.0,202.4199981689453,192.9199981689453,196.1199951171875,1944200 | |
| 2023-10-27,196.25,197.11000061035156,192.8800048828125,195.14999389648438,1157400 | |
| 2023-10-30,196.0800018310547,198.6699981689453,194.6199951171875,197.7899932861328,1084400 | |
| 2023-10-31,198.2899932861328,198.6300048828125,195.32000732421875,197.6300048828125,1057700 | |
| 2023-11-01,198.1199951171875,199.4600067138672,195.94000244140625,198.92999267578125,1066700 | |
| 2023-11-02,199.50999450683594,200.27999877929688,192.00999450683594,199.24000549316406,1940000 | |
| 2023-11-03,200.74000549316406,205.35000610351562,200.27999877929688,203.97999572753906,1354500 | |
| 2023-11-06,203.1699981689453,203.3300018310547,199.83999633789062,201.99000549316406,1005500 | |
| 2023-11-07,204.02000427246094,206.75,202.7899932861328,205.30999755859375,910200 | |
| 2023-11-08,206.16000366210938,207.9199981689453,205.36000061035156,206.92999267578125,745300 | |
| 2023-11-09,208.02000427246094,208.8800048828125,204.39999389648438,204.67999267578125,844800 | |
| 2023-11-10,205.25999450683594,211.0500030517578,203.72000122070312,210.5800018310547,1013800 | |
| 2023-11-13,209.25999450683594,211.97000122070312,208.4199981689453,210.10000610351562,1055700 | |
| 2023-11-14,214.5399932861328,218.07000732421875,213.97000122070312,217.36000061035156,1155500 | |
| 2023-11-15,217.2100067138672,218.25999450683594,215.52000427246094,216.11000061035156,1031500 | |
| 2023-11-16,216.10000610351562,217.5,213.88999938964844,215.02000427246094,1130400 | |
| 2023-11-17,215.3000030517578,217.5399932861328,214.3300018310547,217.3300018310547,1131100 | |
| 2023-11-20,217.49000549316406,221.97000122070312,217.17999267578125,219.6999969482422,1522200 | |
| 2023-11-21,219.0,221.99000549316406,216.6300048828125,217.6699981689453,2109800 | |
| 2023-11-22,201.25,208.5500030517578,200.0500030517578,202.66000366210938,4286500 | |
| 2023-11-24,202.66000366210938,203.57000732421875,201.11000061035156,203.4199981689453,912500 | |
| 2023-11-27,202.2100067138672,203.02000427246094,200.85000610351562,202.25999450683594,1441400 | |
| 2023-11-28,201.8000030517578,207.64999389648438,201.8000030517578,207.3699951171875,1573200 | |
| 2023-11-29,210.02999877929688,217.38999938964844,210.02999877929688,213.85000610351562,2799400 | |
| 2023-11-30,215.22000122070312,218.77999877929688,212.6999969482422,218.42999267578125,3073700 | |
| 2023-12-01,218.27000427246094,225.25999450683594,217.0,224.92999267578125,1977300 | |
| 2023-12-04,222.94000244140625,224.27999877929688,217.9600067138672,221.30999755859375,1747000 | |
| 2023-12-05,220.00999450683594,220.83999633789062,216.7899932861328,220.4499969482422,1386500 | |
| 2023-12-06,221.7100067138672,221.97000122070312,218.5800018310547,219.5500030517578,1463000 | |
| 2023-12-07,220.0,224.4600067138672,219.0500030517578,223.83999633789062,1330400 | |
| 2023-12-08,222.07000732421875,225.30999755859375,221.89999389648438,224.00999450683594,1073600 | |
| 2023-12-11,224.50999450683594,228.27999877929688,224.50999450683594,226.08999633789062,1487000 | |
| 2023-12-12,224.8300018310547,228.9499969482422,224.25,227.94000244140625,1369300 | |
| 2023-12-13,228.99000549316406,235.0,227.89999389648438,234.91000366210938,2051500 | |
| 2023-12-14,235.36000061035156,242.63999938964844,235.25999450683594,240.80999755859375,3303500 | |
| 2023-12-15,241.35000610351562,243.1699981689453,238.88999938964844,242.2899932861328,3179500 | |
| 2023-12-18,240.7899932861328,242.47000122070312,236.35000610351562,239.13999938964844,1764800 | |
| 2023-12-19,239.64999389648438,240.8000030517578,237.75,238.16000366210938,1528600 | |
| 2023-12-20,237.3300018310547,241.55999755859375,235.72000122070312,236.7100067138672,1353500 | |
| 2023-12-21,240.64999389648438,242.64999389648438,239.05999755859375,241.88999938964844,1024300 | |
| 2023-12-22,243.74000549316406,244.02999877929688,240.30999755859375,242.75999450683594,719900 | |
| 2023-12-26,242.49000549316406,245.36000061035156,241.9600067138672,245.07000732421875,595000 | |
| 2023-12-27,245.36000061035156,245.8800048828125,244.3800048828125,245.11000061035156,771900 | |
| 2023-12-28,245.6300048828125,245.85000610351562,244.02000427246094,244.91000366210938,537200 | |
| 2023-12-29,243.72000122070312,245.39999389648438,242.7899932861328,243.47999572753906,721400 | |
| 2024-01-02,240.7899932861328,241.1999969482422,232.22000122070312,234.1199951171875,1443500 | |
| 2024-01-03,231.7100067138672,231.7100067138672,227.0399932861328,227.19000244140625,1278800 | |
| 2024-01-04,227.19000244140625,229.57000732421875,225.4499969482422,228.9199981689453,1552800 | |
| 2024-01-05,228.77000427246094,231.86000061035156,228.41000366210938,229.52000427246094,1138100 | |
| 2024-01-08,231.0,235.9499969482422,230.77999877929688,235.4499969482422,1447500 | |
| 2024-01-09,233.5,236.67999267578125,232.6300048828125,235.9600067138672,878500 | |
| 2024-01-10,236.19000244140625,239.17999267578125,235.77000427246094,238.82000732421875,964900 | |
| 2024-01-11,239.52999877929688,241.02000427246094,237.33999633789062,240.64999389648438,1035400 | |
| 2024-01-12,242.47000122070312,243.33999633789062,239.8300018310547,242.44000244140625,1012600 | |
| 2024-01-16,240.27999877929688,242.67999267578125,240.1300048828125,241.5,1364800 | |
| 2024-01-17,239.66000366210938,240.44000244140625,235.9600067138672,238.47000122070312,1330400 | |
| 2024-01-18,238.35000610351562,241.94000244140625,237.85000610351562,241.17999267578125,1042600 | |
| 2024-01-19,242.3699951171875,249.0500030517578,241.72999572753906,248.63999938964844,1205600 | |
| 2024-01-22,250.0,252.80999755859375,249.80999755859375,250.7899932861328,1441000 | |
| 2024-01-23,251.17999267578125,253.24000549316406,249.30999755859375,252.77999877929688,1030000 | |
| 2024-01-24,255.0,256.4800109863281,252.5,252.66000366210938,1174500 | |
| 2024-01-25,255.6199951171875,255.8000030517578,250.52999877929688,251.75,1116100 | |
| 2024-01-26,252.39999389648438,254.2899932861328,250.86000061035156,253.07000732421875,940200 | |
| 2024-01-29,253.0500030517578,257.6300048828125,252.69000244140625,257.2300109863281,937300 | |
| 2024-01-30,255.6300048828125,257.55999755859375,255.0399932861328,256.4700012207031,1204400 | |
| 2024-01-31,255.02000427246094,256.92999267578125,251.72999572753906,253.80999755859375,2017200 | |
| 2024-02-01,253.47999572753906,255.77000427246094,251.3699951171875,255.07000732421875,1214100 | |
| 2024-02-02,254.5,259.25,254.0500030517578,256.45001220703125,1592900 | |
| 2024-02-05,255.83999633789062,256.4200134277344,251.74000549316406,252.80999755859375,1336000 | |
| 2024-02-06,254.07000732421875,254.91000366210938,252.6999969482422,253.97999572753906,865200 | |
| 2024-02-07,256.80999755859375,261.0,255.19000244140625,258.42999267578125,1125200 | |
| 2024-02-08,258.0799865722656,262.9200134277344,258.0199890136719,261.510009765625,771100 | |
| 2024-02-09,262.8500061035156,269.5299987792969,262.8500061035156,266.67999267578125,1828600 | |
| 2024-02-12,265.9100036621094,267.30999755859375,261.510009765625,262.0400085449219,1055300 | |
| 2024-02-13,254.13999938964844,258.7300109863281,252.75,256.760009765625,1341600 | |
| 2024-02-14,259.4100036621094,263.0299987792969,259.1300048828125,262.1700134277344,925500 | |
| 2024-02-15,264.739990234375,264.94000244140625,259.5899963378906,261.25,724500 | |
| 2024-02-16,261.0,261.44000244140625,257.20001220703125,258.29998779296875,1369400 | |
| 2024-02-20,256.3299865722656,256.70001220703125,251.66000366210938,255.25999450683594,1277500 | |
| 2024-02-21,252.0,252.67999267578125,249.1300048828125,252.52000427246094,741900 | |
| 2024-02-22,258.6499938964844,260.3299865722656,255.77000427246094,256.9800109863281,1077900 | |
| 2024-02-23,259.25,260.0,256.8500061035156,257.20001220703125,821500 | |
| 2024-02-26,257.8399963378906,259.1400146484375,256.1400146484375,257.3500061035156,987800 | |
| 2024-02-27,258.5,258.6000061035156,255.9600067138672,256.95001220703125,951000 | |
| 2024-02-28,254.8000030517578,258.8399963378906,254.66000366210938,255.25,1703000 | |
| 2024-02-29,256.3500061035156,258.989990234375,255.0,258.1700134277344,3331700 | |
| 2024-03-01,275.0,279.5299987792969,258.6000061035156,264.739990234375,3854200 | |
| 2024-03-04,263.010009765625,263.8500061035156,259.6600036621094,260.70001220703125,1945000 | |
| 2024-03-05,257.3500061035156,257.510009765625,246.1699981689453,247.2899932861328,1850300 | |
| 2024-03-06,248.14999389648438,252.22999572753906,248.14999389648438,251.10000610351562,1008100 | |
| 2024-03-07,252.88999938964844,256.0899963378906,250.88999938964844,253.83999633789062,1380900 | |
| 2024-03-08,253.77000427246094,256.0299987792969,251.69000244140625,251.86000061035156,881500 | |
| 2024-03-11,252.30999755859375,259.1099853515625,251.3800048828125,258.260009765625,1469200 | |
| 2024-03-12,258.8500061035156,264.0899963378906,258.3900146484375,262.7799987792969,1437900 | |
| 2024-03-13,262.9100036621094,264.0799865722656,258.510009765625,258.70001220703125,1134300 | |
| 2024-03-14,258.55999755859375,259.4700012207031,254.3800048828125,258.5299987792969,1227700 | |
| 2024-03-15,256.6600036621094,258.0400085449219,253.1300048828125,254.24000549316406,3010900 | |
| 2024-03-18,256.17999267578125,259.4800109863281,254.89999389648438,255.17999267578125,906300 | |
| 2024-03-19,253.0500030517578,257.239990234375,251.3699951171875,256.19000244140625,857600 | |
| 2024-03-20,257.3500061035156,262.8299865722656,256.7300109863281,262.42999267578125,1259900 | |
| 2024-03-21,265.0,268.8999938964844,263.8999938964844,265.75,1693300 | |
| 2024-03-22,265.1099853515625,267.0400085449219,262.7300109863281,262.8599853515625,893000 | |
| 2024-03-25,260.5899963378906,262.82000732421875,258.3299865722656,261.57000732421875,1076600 | |
| 2024-03-26,262.0199890136719,264.6300048828125,261.510009765625,261.6700134277344,939800 | |
| 2024-03-27,260.5899963378906,262.29998779296875,258.0299987792969,260.9700012207031,992300 | |
| 2024-03-28,261.30999755859375,262.95001220703125,259.739990234375,260.4200134277344,896000 | |
| 2024-04-01,259.8999938964844,260.75,256.3900146484375,259.44000244140625,791600 | |
| 2024-04-02,249.5500030517578,252.75999450683594,247.19000244140625,248.7100067138672,1692000 | |
| 2024-04-03,247.58999633789062,250.85000610351562,245.5,246.3800048828125,1326000 | |
| 2024-04-04,248.5399932861328,252.67999267578125,243.72999572753906,244.80999755859375,1437600 | |
| 2024-04-05,246.0,248.27999877929688,244.07000732421875,244.74000549316406,1330000 | |
| 2024-04-08,244.75999450683594,247.14999389648438,244.38999938964844,245.88999938964844,1273500 | |
| 2024-04-09,246.86000061035156,248.4499969482422,244.60000610351562,247.92999267578125,840600 | |
| 2024-04-10,243.58999633789062,244.1999969482422,238.10000610351562,239.00999450683594,1284900 | |
| 2024-04-11,239.05999755859375,242.55999755859375,237.5399932861328,241.05999755859375,1171300 | |
| 2024-04-12,236.5800018310547,238.0,234.0500030517578,236.97999572753906,1617000 | |
| 2024-04-15,239.9499969482422,239.9499969482422,228.91000366210938,229.6199951171875,1385700 | |
| 2024-04-16,230.39999389648438,230.42999267578125,227.57000732421875,228.24000549316406,2120200 | |
| 2024-04-17,212.77000427246094,219.5,207.42999267578125,214.9199981689453,6357400 | |
| 2024-04-18,214.55999755859375,214.75999450683594,206.22999572753906,210.6300048828125,4608900 | |
| 2024-04-19,211.5500030517578,216.83999633789062,210.1999969482422,216.5,3157500 | |
| 2024-04-22,218.6999969482422,219.27000427246094,214.3300018310547,217.1300048828125,1776400 | |
| 2024-04-23,217.1300048828125,219.35000610351562,217.1300048828125,217.92999267578125,1504600 | |
| 2024-04-24,217.35000610351562,218.6199951171875,214.14999389648438,215.0,2628200 | |
| 2024-04-25,214.3300018310547,216.8000030517578,213.5399932861328,216.39999389648438,2211400 | |
| 2024-04-26,215.77000427246094,219.36000061035156,215.5,217.92999267578125,1277900 | |
| 2024-04-29,218.3800048828125,219.08999633789062,214.49000549316406,216.77999877929688,1437000 | |
| 2024-04-30,216.4499969482422,217.63999938964844,212.75,212.85000610351562,1427500 | |
| 2024-05-01,211.0,216.0,209.0800018310547,210.7100067138672,1687700 | |
| 2024-05-02,211.85000610351562,212.39999389648438,208.8000030517578,209.9499969482422,1589200 | |
| 2024-05-03,214.3699951171875,217.35000610351562,214.13999938964844,215.19000244140625,1197100 | |
| 2024-05-06,215.52000427246094,217.1999969482422,214.49000549316406,216.6999969482422,1343800 | |
| 2024-05-07,216.3800048828125,216.74000549316406,213.4499969482422,214.6199951171875,1860000 | |
| 2024-05-08,213.75,214.67999267578125,213.0,213.9499969482422,1189700 | |
| 2024-05-09,214.8000030517578,218.72999572753906,213.66000366210938,218.6300048828125,1487000 | |
| 2024-05-10,219.42999267578125,220.72999572753906,216.61000061035156,217.77000427246094,1032800 | |
| 2024-05-13,219.7899932861328,219.97999572753906,216.1300048828125,216.64999389648438,1465600 | |
| 2024-05-14,215.75999450683594,217.05999755859375,214.74000549316406,215.8300018310547,1883300 | |
| 2024-05-15,219.1300048828125,221.64999389648438,217.72000122070312,220.24000549316406,1251000 | |
| 2024-05-16,219.9499969482422,221.25999450683594,218.42999267578125,220.42999267578125,1405400 | |
| 2024-05-17,220.88999938964844,221.30999755859375,219.2100067138672,221.2100067138672,1568000 | |
| 2024-05-20,221.39999389648438,221.97999572753906,219.83999633789062,221.39999389648438,1046100 | |
| 2024-05-21,219.35000610351562,220.60000610351562,218.0,220.27999877929688,898300 | |
| 2024-05-22,220.50999450683594,221.8300018310547,219.4600067138672,219.9600067138672,1214300 | |
| 2024-05-23,221.07000732421875,221.1999969482422,214.52000427246094,215.16000366210938,1759100 | |
| 2024-05-24,212.3000030517578,216.52000427246094,209.0,214.88999938964844,1496700 | |
| 2024-05-28,213.6300048828125,213.6300048828125,209.75,210.4499969482422,1845300 | |
| 2024-05-29,207.66000366210938,210.1199951171875,206.72000122070312,208.50999450683594,2968800 | |
| 2024-05-30,207.10000610351562,207.10000610351562,199.5500030517578,199.92999267578125,4026500 | |
| 2024-05-31,199.1699981689453,201.82000732421875,195.32000732421875,201.60000610351562,4174800 | |
| 2024-06-03,219.58999633789062,222.2100067138672,208.33999633789062,210.82000732421875,8149000 | |
| 2024-06-04,211.0,214.07000732421875,208.83999633789062,212.0,3179100 | |
| 2024-06-05,213.69000244140625,218.27000427246094,212.97999572753906,216.27999877929688,2465800 | |
| 2024-06-06,216.99000549316406,219.3800048828125,215.11000061035156,215.8699951171875,2064800 | |
| 2024-06-07,215.94000244140625,216.72000122070312,215.08999633789062,216.0500030517578,2411200 | |
| 2024-06-10,213.69000244140625,218.63999938964844,213.69000244140625,218.1999969482422,1901600 | |
| 2024-06-11,211.0,215.2899932861328,205.86000061035156,211.5,3714900 | |
| 2024-06-12,219.44000244140625,223.2899932861328,214.50999450683594,223.02000427246094,4046800 | |
| 2024-06-13,221.7899932861328,224.52999877929688,221.0399932861328,223.10000610351562,2520200 | |
| 2024-06-14,224.38999938964844,227.0800018310547,222.3699951171875,225.8699951171875,2563000 | |
| 2024-06-17,235.0,242.82000732421875,230.60000610351562,240.50999450683594,5019800 | |
| 2024-06-18,240.50999450683594,245.74000549316406,240.50999450683594,244.1199951171875,3377000 | |
| 2024-06-20,243.55999755859375,244.61000061035156,240.89999389648438,243.50999450683594,2763200 | |
| 2024-06-21,244.3000030517578,244.32000732421875,237.64999389648438,242.30999755859375,5677300 | |
| 2024-06-24,239.6699981689453,241.83999633789062,239.0,239.1699981689453,2799000 | |
| 2024-06-25,240.88999938964844,243.07000732421875,240.1199951171875,242.52999877929688,2760600 | |
| 2024-06-26,240.49000549316406,245.35000610351562,240.49000549316406,243.27999877929688,1717500 | |
| 2024-06-27,243.4499969482422,246.5500030517578,242.39999389648438,243.67999267578125,1239400 | |
| 2024-06-28,243.0399932861328,248.1999969482422,243.0399932861328,247.4499969482422,2851200 | |
| 2024-07-01,248.6199951171875,249.0,242.27999877929688,245.8300018310547,1172600 | |
| 2024-07-02,245.83999633789062,248.9499969482422,245.77000427246094,247.86000061035156,1062700 | |
| 2024-07-03,248.1699981689453,248.30999755859375,245.47999572753906,246.3000030517578,907900 | |
| 2024-07-05,246.27000427246094,248.7100067138672,245.77000427246094,247.8699951171875,1344700 | |
| 2024-07-08,246.10000610351562,249.3300018310547,245.39999389648438,247.9600067138672,1230200 | |
| 2024-07-09,243.1699981689453,245.99000549316406,241.17999267578125,243.9600067138672,1708600 | |
| 2024-07-10,243.67999267578125,247.3300018310547,241.4199981689453,247.0500030517578,1666300 | |
| 2024-07-11,247.82000732421875,252.6300048828125,247.82000732421875,248.77000427246094,1267800 | |
| 2024-07-12,249.1199951171875,255.5500030517578,248.6300048828125,253.4499969482422,1130300 | |
| 2024-07-15,253.3300018310547,255.47000122070312,252.11000061035156,253.1699981689453,870300 | |
| 2024-07-16,254.8000030517578,256.04998779296875,252.33999633789062,253.82000732421875,835900 | |
| 2024-07-17,248.5,253.0,248.0800018310547,250.17999267578125,1239600 | |
| 2024-07-18,249.67999267578125,249.67999267578125,240.63999938964844,242.80999755859375,1399100 | |
| 2024-07-19,242.9499969482422,243.5399932861328,239.6199951171875,242.4499969482422,1120500 | |
| 2024-07-22,245.47999572753906,245.7899932861328,242.89999389648438,245.25999450683594,712500 | |
| 2024-07-23,244.9600067138672,247.30999755859375,244.6300048828125,246.22999572753906,693900 | |
| 2024-07-24,244.58999633789062,245.22999572753906,239.00999450683594,239.4499969482422,1510700 | |
| 2024-07-25,240.1699981689453,245.64999389648438,239.66000366210938,242.22999572753906,1680300 | |
| 2024-07-26,243.8000030517578,245.33999633789062,239.99000549316406,240.86000061035156,1267100 | |
| 2024-07-29,242.5500030517578,244.02999877929688,240.35000610351562,242.5800018310547,723500 | |
| 2024-07-30,244.19000244140625,245.6300048828125,240.05999755859375,243.33999633789062,1141900 | |
| 2024-07-31,246.39999389648438,250.75,243.5399932861328,247.52000427246094,1288900 | |
| 2024-08-01,247.08999633789062,248.61000061035156,238.57000732421875,241.77999877929688,1299600 | |
| 2024-08-02,236.6699981689453,238.0,230.64999389648438,231.3699951171875,2812400 | |
| 2024-08-05,226.6999969482422,228.25,223.02999877929688,225.72000122070312,2341100 | |
| 2024-08-06,230.44000244140625,236.49000549316406,229.32000732421875,234.22999572753906,2183700 | |
| 2024-08-07,236.55999755859375,240.02999877929688,232.36000061035156,232.57000732421875,875700 | |
| 2024-08-08,236.1699981689453,239.39999389648438,233.42999267578125,239.2899932861328,911300 | |
| 2024-08-09,238.16000366210938,242.27999877929688,237.83999633789062,240.44000244140625,876400 | |
| 2024-08-12,240.1699981689453,241.75,238.00999450683594,239.57000732421875,1000100 | |
| 2024-08-13,242.10000610351562,245.58999633789062,241.60000610351562,244.61000061035156,1088000 | |
| 2024-08-14,244.61000061035156,246.94000244140625,243.7899932861328,246.22000122070312,790800 | |
| 2024-08-15,248.17999267578125,250.5,247.22000122070312,250.2100067138672,933900 | |
| 2024-08-16,248.38999938964844,249.27999877929688,246.3300018310547,248.22999572753906,1075400 | |
| 2024-08-19,248.5,251.44000244140625,248.0,251.11000061035156,1050200 | |
| 2024-08-20,250.77000427246094,251.88999938964844,249.77999877929688,250.1300048828125,871200 | |
| 2024-08-21,250.30999755859375,252.92999267578125,250.00999450683594,252.05999755859375,1055900 | |
| 2024-08-22,253.0,253.22000122070312,249.5800018310547,249.91000366210938,796900 | |
| 2024-08-23,254.32000732421875,255.7899932861328,251.85000610351562,255.25999450683594,1413900 | |
| 2024-08-26,256.92999267578125,258.82000732421875,255.82000732421875,256.2099914550781,979700 | |
| 2024-08-27,256.0,258.489990234375,255.50999450683594,256.989990234375,1059100 | |
| 2024-08-28,256.010009765625,256.9800109863281,252.5800018310547,254.6199951171875,1220800 | |
| 2024-08-29,257.2200012207031,261.82000732421875,256.6199951171875,258.2300109863281,2225500 | |
| 2024-08-30,270.0,275.67999267578125,258.0299987792969,258.3999938964844,4054800 | |
| 2024-09-03,261.7699890136719,267.8299865722656,256.8299865722656,257.8299865722656,2026700 | |
| 2024-09-04,256.55999755859375,259.4200134277344,255.3699951171875,255.7899932861328,1472500 | |
| 2024-09-05,257.0199890136719,257.0199890136719,249.86000061035156,251.77000427246094,2392700 | |
| 2024-09-06,252.6999969482422,255.0,249.61000061035156,250.3699951171875,1487900 | |
| 2024-09-09,251.6199951171875,256.04998779296875,251.5500030517578,255.6699981689453,1497300 | |
| 2024-09-10,256.17999267578125,257.8500061035156,252.22999572753906,257.6099853515625,1895800 | |
| 2024-09-11,255.6300048828125,259.6700134277344,251.94000244140625,258.9800109863281,2148200 | |
| 2024-09-12,259.1300048828125,260.6300048828125,256.6099853515625,259.4700012207031,1216100 | |
| 2024-09-13,260.5899963378906,264.54998779296875,260.0,263.9599914550781,1468600 | |
| 2024-09-16,265.5,269.0,265.0,267.7300109863281,1410400 | |
| 2024-09-17,268.0899963378906,270.25,266.489990234375,266.8900146484375,949800 | |
| 2024-09-18,267.9700012207031,267.9700012207031,263.57000732421875,264.2099914550781,1155800 | |
| 2024-09-19,270.25,272.3399963378906,267.7900085449219,269.760009765625,1911500 | |
| 2024-09-20,270.5799865722656,272.7200012207031,266.5,267.2900085449219,2551400 | |
| 2024-09-23,269.2300109863281,269.3800048828125,266.9200134277344,268.4599914550781,2070500 | |
| 2024-09-24,267.94000244140625,270.1199951171875,266.6199951171875,269.6499938964844,1189000 | |
| 2024-09-25,268.95001220703125,270.739990234375,267.57000732421875,268.0,1174500 | |
| 2024-09-26,271.1300048828125,273.489990234375,269.7300109863281,273.3599853515625,1108000 | |
| 2024-09-27,273.3599853515625,274.5,271.0,271.8999938964844,614900 | |
| 2024-09-30,274.8399963378906,275.8500061035156,272.05999755859375,275.4800109863281,1109600 | |
| 2024-10-01,274.6099853515625,275.0,266.54998779296875,267.4700012207031,1043900 | |
| 2024-10-02,267.9200134277344,271.989990234375,267.44000244140625,270.1700134277344,827200 | |
| 2024-10-03,267.54998779296875,270.57000732421875,267.54998779296875,268.5899963378906,740000 | |
| 2024-10-04,272.8599853515625,273.8500061035156,267.489990234375,271.1600036621094,846400 | |
| 2024-10-07,268.32000732421875,270.239990234375,266.0199890136719,267.2300109863281,757300 | |
| 2024-10-08,268.19000244140625,276.260009765625,267.510009765625,275.0799865722656,1413000 | |
| 2024-10-09,274.92999267578125,277.6600036621094,274.0799865722656,276.8800048828125,782100 | |
| 2024-10-10,275.0,277.9100036621094,275.0,277.7099914550781,849100 | |
| 2024-10-11,277.489990234375,282.5400085449219,277.4800109863281,281.6700134277344,1332300 | |
| 2024-10-14,283.1499938964844,286.42999267578125,281.25,285.30999755859375,1263900 | |
| 2024-10-15,285.30999755859375,287.9599914550781,285.2900085449219,286.4800109863281,1602400 | |
| 2024-10-16,288.17999267578125,289.3599853515625,284.8999938964844,289.19000244140625,1364300 | |
| 2024-10-17,290.44000244140625,292.8800048828125,289.1300048828125,290.57000732421875,1808600 | |
| 2024-10-18,290.57000732421875,294.1300048828125,290.0,292.989990234375,1511700 | |
| 2024-10-21,291.3599853515625,293.75,288.79998779296875,289.7799987792969,1254400 | |
| 2024-10-22,287.5400085449219,290.5199890136719,286.25,288.4800109863281,1012600 | |
| 2024-10-23,287.1199951171875,287.5799865722656,283.92999267578125,286.29998779296875,1209000 | |
| 2024-10-24,288.54998779296875,289.1700134277344,285.510009765625,285.7699890136719,1238300 | |
| 2024-10-25,287.7200012207031,289.0,285.0400085449219,286.0400085449219,973400 | |
| 2024-10-28,286.3399963378906,288.6400146484375,286.3399963378906,286.5199890136719,1016500 | |
| 2024-10-29,286.32000732421875,290.20001220703125,284.489990234375,289.6600036621094,886800 | |
| 2024-10-30,288.17999267578125,291.2099914550781,287.92999267578125,288.82000732421875,751600 | |
| 2024-10-31,287.79998779296875,288.4700012207031,283.4200134277344,283.79998779296875,1488000 | |
| 2024-11-01,282.8299865722656,289.260009765625,281.6099853515625,286.57000732421875,1047800 | |
| 2024-11-04,287.19000244140625,289.760009765625,285.32000732421875,287.6199951171875,896300 | |
| 2024-11-05,288.8399963378906,293.05999755859375,287.0,291.7900085449219,1009200 | |
| 2024-11-06,299.0,305.489990234375,297.9100036621094,302.3299865722656,2258100 | |
| 2024-11-07,302.95001220703125,306.2300109863281,301.04998779296875,305.510009765625,1057200 | |
| 2024-11-08,306.260009765625,307.1700134277344,305.0199890136719,305.55999755859375,968600 | |
| 2024-11-11,305.4599914550781,314.70001220703125,304.6400146484375,313.8900146484375,1556800 | |
| 2024-11-12,311.2200012207031,314.010009765625,304.75,309.7300109863281,1748800 | |
| 2024-11-13,308.6300048828125,315.7300109863281,307.9100036621094,313.1400146484375,1273500 | |
| 2024-11-14,310.2300109863281,312.8800048828125,305.9800109863281,306.6499938964844,1545600 | |
| 2024-11-15,305.05999755859375,305.0799865722656,297.1199951171875,299.1499938964844,2300200 | |
| 2024-11-18,299.3599853515625,303.010009765625,297.0,302.04998779296875,920100 | |
| 2024-11-19,298.1300048828125,306.3999938964844,298.0199890136719,305.20001220703125,1348200 | |
| 2024-11-20,305.92999267578125,308.3800048828125,303.1499938964844,307.8399963378906,1441900 | |
| 2024-11-21,310.0,317.45001220703125,308.25,315.4100036621094,1602100 | |
| 2024-11-22,315.9599914550781,321.8999938964844,315.0400085449219,321.2699890136719,1905300 | |
| 2024-11-25,324.5299987792969,326.6199951171875,318.69000244140625,319.3900146484375,2967000 | |
| 2024-11-26,320.7900085449219,320.989990234375,316.5400085449219,317.9599914550781,2519900 | |
| 2024-11-27,293.20001220703125,301.4700012207031,289.6499938964844,290.6400146484375,3442300 | |
| 2024-11-29,289.0299987792969,292.6199951171875,289.0299987792969,291.8999938964844,1317800 | |
| 2024-12-02,291.739990234375,297.94000244140625,291.44000244140625,296.6499938964844,2073000 | |
| 2024-12-03,294.1400146484375,301.5899963378906,293.5,298.9599914550781,1944500 | |
| 2024-12-04,302.7200012207031,304.9700012207031,299.8900146484375,304.2300109863281,1528700 | |
| 2024-12-05,302.5299987792969,307.25,301.32000732421875,305.1700134277344,1378800 | |
| 2024-12-06,305.9200134277344,309.42999267578125,305.55999755859375,307.7099914550781,1377600 | |
| 2024-12-09,308.0,311.510009765625,305.7200012207031,308.54998779296875,1599900 | |
| 2024-12-10,306.1600036621094,307.79998779296875,303.6300048828125,303.989990234375,1110000 | |
| 2024-12-11,305.3699951171875,310.8999938964844,304.760009765625,307.4599914550781,1261700 | |
| 2024-12-12,305.4200134277344,310.2900085449219,304.489990234375,309.3399963378906,998100 | |
| 2024-12-13,308.1300048828125,308.3599853515625,302.95001220703125,303.7699890136719,1131000 | |
| 2024-12-16,303.92999267578125,307.1400146484375,302.3699951171875,304.8900146484375,1186000 | |
| 2024-12-17,302.6300048828125,303.3999938964844,299.4700012207031,302.82000732421875,1781500 | |
| 2024-12-18,303.7099914550781,304.07000732421875,291.4700012207031,292.8299865722656,1844800 | |
| 2024-12-19,293.6499938964844,297.82000732421875,290.94000244140625,293.6300048828125,1381200 | |
| 2024-12-20,290.70001220703125,299.739990234375,288.5400085449219,298.1199951171875,4190800 | |
| 2024-12-23,297.989990234375,298.45001220703125,294.3599853515625,297.489990234375,876100 | |
| 2024-12-24,297.54998779296875,301.2300109863281,296.67999267578125,301.2300109863281,560000 | |
| 2024-12-26,299.42999267578125,301.7300109863281,299.42999267578125,300.2799987792969,646800 | |
| 2024-12-27,298.6400146484375,298.8399963378906,294.57000732421875,297.5899963378906,1041600 | |
| 2024-12-30,292.989990234375,298.9200134277344,291.739990234375,297.5299987792969,1191200 | |
| 2024-12-31,298.54998779296875,298.54998779296875,294.9700012207031,295.57000732421875,708100 | |
| 2025-01-02,297.75,298.010009765625,291.79998779296875,293.32000732421875,975100 | |
| 2025-01-03,295.2300109863281,297.0,292.489990234375,294.05999755859375,1176300 | |
| 2025-01-06,293.1099853515625,296.8999938964844,291.17999267578125,292.510009765625,1231400 | |
| 2025-01-07,290.7200012207031,294.70001220703125,289.0299987792969,290.82000732421875,1018600 | |
| 2025-01-08,294.1600036621094,298.69000244140625,292.75,296.3699951171875,1369100 | |
| 2025-01-10,291.3699951171875,292.6099853515625,284.4700012207031,284.9599914550781,2352200 | |
| 2025-01-13,281.4200134277344,287.0400085449219,279.8399963378906,284.82000732421875,1869600 | |
| 2025-01-14,285.07000732421875,289.30999755859375,284.82000732421875,286.8699951171875,1137600 | |
| 2025-01-15,293.4700012207031,296.19000244140625,290.739990234375,290.94000244140625,1554000 | |
| 2025-01-16,290.44000244140625,293.3500061035156,288.69000244140625,290.0799865722656,1077300 | |
| 2025-01-17,296.25,296.25,290.6199951171875,291.45001220703125,1466100 | |
| 2025-01-21,294.6199951171875,297.75,294.04998779296875,296.9100036621094,1192100 | |
| 2025-01-22,297.4200134277344,302.2099914550781,297.010009765625,301.45001220703125,1498400 | |
| 2025-01-23,297.6099853515625,301.5,297.5,301.0799865722656,1157500 | |
| 2025-01-24,301.17999267578125,302.54998779296875,300.1300048828125,300.8299865722656,764100 | |
| 2025-01-27,295.2799987792969,302.8500061035156,293.57000732421875,299.07000732421875,1365500 | |
| 2025-01-28,306.0,314.1000061035156,301.2799987792969,309.92999267578125,2088900 | |
| 2025-01-29,307.29998779296875,308.0,302.20001220703125,304.1700134277344,1083500 | |
| 2025-01-30,306.79998779296875,311.5,306.70001220703125,309.95001220703125,1255600 | |
| 2025-01-31,311.7699890136719,317.04998779296875,311.0199890136719,311.3399963378906,1285300 | |
| 2025-02-03,309.1099853515625,310.0,302.3800048828125,306.2300109863281,1447600 | |
| 2025-02-04,307.5799865722656,308.9200134277344,304.489990234375,306.8500061035156,884400 | |
| 2025-02-05,306.8699951171875,311.6400146484375,303.9700012207031,311.3599853515625,947700 | |
| 2025-02-06,311.5,312.0799865722656,306.4599914550781,307.70001220703125,988000 | |
| 2025-02-07,308.5,310.19000244140625,300.1400146484375,301.1499938964844,1485800 | |
| 2025-02-10,303.7699890136719,308.7200012207031,301.6400146484375,304.989990234375,1761600 | |
| 2025-02-11,302.05999755859375,304.2799987792969,298.04998779296875,299.7200012207031,1375500 | |
| 2025-02-12,294.32000732421875,298.3299865722656,293.1400146484375,297.2799987792969,1400100 | |
| 2025-02-13,297.5,303.54998779296875,297.45001220703125,303.4800109863281,1288000 | |
| 2025-02-14,303.4800109863281,304.9700012207031,301.29998779296875,302.7200012207031,924100 | |
| 2025-02-18,300.0,300.5199890136719,291.0199890136719,295.6600036621094,2746300 | |
| 2025-02-19,293.67999267578125,299.6700134277344,292.4100036621094,299.05999755859375,1601400 | |
| 2025-02-20,298.92999267578125,298.92999267578125,289.8900146484375,291.0199890136719,1578600 | |
| 2025-02-21,290.0400085449219,291.3900146484375,284.510009765625,285.0,1670100 | |
| 2025-02-24,287.0,287.1600036621094,280.510009765625,285.260009765625,1374100 | |
| 2025-02-25,285.0400085449219,285.7799987792969,280.6600036621094,283.7200012207031,1873200 | |
| 2025-02-26,284.260009765625,289.6000061035156,284.1700134277344,285.6700134277344,1295700 | |
| 2025-02-27,286.1499938964844,293.1700134277344,282.30999755859375,282.3500061035156,3083000 | |
| 2025-02-28,279.4200134277344,285.0,267.1199951171875,274.2099914550781,5094000 | |
| 2025-03-03,278.260009765625,280.4599914550781,270.6099853515625,272.0299987792969,2524500 | |
| 2025-03-04,270.6400146484375,271.0,262.79998779296875,267.42999267578125,2430600 | |
| 2025-03-05,265.69000244140625,268.75,262.7200012207031,267.239990234375,1788700 | |
| 2025-03-06,262.4100036621094,266.5,259.239990234375,260.3900146484375,1641700 | |
| 2025-03-07,259.5799865722656,261.3500061035156,252.17999267578125,259.75,3448300 | |
| 2025-03-10,256.6099853515625,256.92999267578125,246.30999755859375,248.39999389648438,3198600 | |
| 2025-03-11,247.55999755859375,254.3800048828125,246.9499969482422,250.85000610351562,2776600 | |
| 2025-03-12,254.5,255.91000366210938,250.11000061035156,251.85000610351562,2432100 | |
| 2025-03-13,251.85000610351562,252.6699981689453,244.85000610351562,246.92999267578125,1498400 | |
| 2025-03-14,248.99000549316406,254.88999938964844,248.99000549316406,254.42999267578125,1303000 | |
| 2025-03-17,252.9600067138672,263.25,252.6300048828125,260.6199951171875,1785300 | |
| 2025-03-18,259.95001220703125,261.3599853515625,257.9800109863281,259.95001220703125,1509700 | |
| 2025-03-19,263.07000732421875,271.6300048828125,263.0,268.29998779296875,1930200 | |
| 2025-03-20,268.04998779296875,271.4700012207031,266.1400146484375,267.82000732421875,1465400 | |
| 2025-03-21,262.45001220703125,268.3800048828125,262.45001220703125,267.25,2014200 | |
| 2025-03-24,271.9599914550781,272.30999755859375,269.0199890136719,269.19000244140625,1660400 | |
| 2025-03-25,270.5899963378906,273.7900085449219,270.5899963378906,273.0799865722656,1068500 | |
| 2025-03-26,271.7099914550781,274.260009765625,270.2900085449219,271.2099914550781,1092800 | |
| 2025-03-27,268.5,273.5199890136719,268.20001220703125,269.80999755859375,1230500 | |
| 2025-03-28,267.2900085449219,268.57000732421875,260.92999267578125,261.6300048828125,1233400 | |
| 2025-03-31,259.0199890136719,262.1700134277344,255.17999267578125,261.79998779296875,1844800 | |
| 2025-04-01,261.17999267578125,264.8999938964844,258.2699890136719,264.6099853515625,1042900 | |
| 2025-04-02,260.1199951171875,269.6700134277344,259.3500061035156,267.92999267578125,1245700 | |
| 2025-04-03,256.9800109863281,260.42999267578125,254.02999877929688,257.1499938964844,1791100 | |
| 2025-04-04,250.11000061035156,252.66000366210938,244.38999938964844,245.50999450683594,3161400 | |
| 2025-04-07,237.6300048828125,253.9600067138672,232.6699981689453,243.6199951171875,3597300 | |
| 2025-04-08,249.7100067138672,251.49000549316406,235.1999969482422,238.83999633789062,1838100 | |
| 2025-04-09,238.0800018310547,265.1400146484375,237.25,263.5299987792969,2456700 | |
| 2025-04-10,257.1600036621094,259.20001220703125,248.5800018310547,256.9200134277344,2238400 | |
| 2025-04-11,256.9200134277344,260.7900085449219,251.4199981689453,258.45001220703125,1274600 | |
| 2025-04-14,263.0,263.6400146484375,258.20001220703125,260.7099914550781,1261600 | |
| 2025-04-15,262.3999938964844,266.54998779296875,262.0,265.3399963378906,1082300 | |
| 2025-04-16,261.7900085449219,266.1499938964844,257.9100036621094,260.1600036621094,1323100 | |
| 2025-04-17,262.29998779296875,262.3900146484375,258.1400146484375,259.4700012207031,1053400 | |
| 2025-04-21,255.9199981689453,256.5199890136719,250.4600067138672,254.27000427246094,1277200 | |
| 2025-04-22,257.80999755859375,263.1400146484375,256.0400085449219,261.1400146484375,1072900 | |
| 2025-04-23,265.489990234375,270.79998779296875,263.5799865722656,264.44000244140625,1021800 | |
| 2025-04-24,265.5400085449219,272.7699890136719,265.0199890136719,271.7099914550781,1303300 | |
| 2025-04-25,271.29998779296875,272.2699890136719,268.7699890136719,269.92999267578125,1308100 | |
| 2025-04-28,269.7900085449219,273.55999755859375,269.4200134277344,271.4700012207031,1171900 | |
| 2025-04-29,270.79998779296875,273.17999267578125,270.3999938964844,272.8900146484375,820400 | |
| 2025-04-30,270.3999938964844,274.8699951171875,267.6099853515625,274.25,1226000 | |
| 2025-05-01,276.1400146484375,278.57000732421875,273.1400146484375,273.489990234375,1303900 | |
| 2025-05-02,278.29998779296875,281.19000244140625,276.32000732421875,279.989990234375,959600 | |
| 2025-05-05,278.19000244140625,283.2699890136719,278.19000244140625,280.07000732421875,894600 | |
| 2025-05-06,277.8800048828125,281.29998779296875,276.2099914550781,278.6400146484375,678300 | |
| 2025-05-07,279.3800048828125,284.7699890136719,279.3699951171875,283.3599853515625,1271200 | |
| 2025-05-08,284.8900146484375,291.3500061035156,284.05999755859375,289.6199951171875,1149000 | |
| 2025-05-09,289.79998779296875,291.989990234375,285.7699890136719,287.4800109863281,906900 | |
| 2025-05-12,295.95001220703125,297.8599853515625,292.5199890136719,293.20001220703125,1500000 | |
| 2025-05-13,294.17999267578125,298.8299865722656,292.95001220703125,297.010009765625,1220300 | |
| 2025-05-14,295.8500061035156,297.989990234375,294.6499938964844,295.5400085449219,1353200 | |
| 2025-05-15,294.9700012207031,297.17999267578125,294.3999938964844,295.7799987792969,1780800 | |
| 2025-05-16,296.1000061035156,298.2099914550781,294.82000732421875,298.0799865722656,1901600 | |
| 2025-05-19,294.5899963378906,297.25,293.0,295.8999938964844,1635400 | |
| 2025-05-20,294.5899963378906,295.8999938964844,292.2699890136719,295.8399963378906,1388300 | |
| 2025-05-21,292.7699890136719,297.7900085449219,291.79998779296875,292.92999267578125,1831200 | |
| 2025-05-22,292.3900146484375,296.44000244140625,292.3699951171875,295.0,2366800 | |
| 2025-05-23,295.0,304.79998779296875,291.5299987792969,295.3500061035156,3197300 | |
| 2025-05-27,297.5199890136719,301.17999267578125,294.7900085449219,300.3599853515625,2132600 | |
| 2025-05-28,301.0,303.1000061035156,298.8599853515625,299.2300109863281,1477600 | |
| 2025-05-29,300.4800109863281,301.17999267578125,294.79998779296875,297.0,1250600 | |
| 2025-05-30,297.489990234375,298.0,293.7099914550781,296.1199951171875,4533900 | |
| 2025-06-02,294.4100036621094,295.8800048828125,291.239990234375,295.260009765625,1023700 | |
| 2025-06-03,295.1199951171875,299.7200012207031,294.4800109863281,299.5199890136719,1525700 | |
| 2025-06-04,299.1000061035156,301.42999267578125,298.0400085449219,298.3599853515625,1031200 | |
| 2025-06-05,298.3599853515625,300.6700134277344,297.2200012207031,298.2200012207031,1091100 | |
| 2025-06-06,300.1700134277344,300.17999267578125,297.3999938964844,297.8599853515625,941700 | |
| 2025-06-09,297.0,298.7900085449219,290.6300048828125,297.2099914550781,1316600 | |
| 2025-06-10,298.4100036621094,298.5199890136719,295.9700012207031,297.5400085449219,896700 | |
| 2025-06-11,298.0,299.1199951171875,295.9800109863281,296.7699890136719,1198600 | |
| 2025-06-12,296.9200134277344,299.6700134277344,296.1099853515625,298.57000732421875,1054300 | |
| 2025-06-13,294.0899963378906,296.69000244140625,291.1400146484375,292.1600036621094,1129700 | |
| 2025-06-16,293.3500061035156,299.3900146484375,292.8999938964844,299.29998779296875,1384900 | |
| 2025-06-17,298.3999938964844,300.5199890136719,295.80999755859375,296.8500061035156,1070000 | |
| 2025-06-18,296.8500061035156,297.57000732421875,293.760009765625,295.19000244140625,1110700 | |
| 2025-06-20,297.75,299.70001220703125,295.0799865722656,297.2099914550781,2874600 | |
| 2025-06-23,297.82000732421875,301.17999267578125,293.489990234375,300.95001220703125,1828900 | |
| 2025-06-24,304.0199890136719,306.05999755859375,301.9200134277344,304.19000244140625,1470100 | |
| 2025-06-25,304.3800048828125,305.0,302.0199890136719,302.3699951171875,1226400 | |
| 2025-06-26,303.489990234375,305.760009765625,300.7099914550781,304.92999267578125,1159900 | |
| 2025-06-27,307.4700012207031,309.8399963378906,304.8599853515625,305.1300048828125,1703000 | |
| 2025-06-30,307.4599914550781,310.2300109863281,305.760009765625,309.57000732421875,1570500 | |
| 2025-07-01,308.4100036621094,312.510009765625,306.1499938964844,311.6700134277344,2001300 | |
| 2025-07-02,309.8800048828125,310.82000732421875,306.32000732421875,310.3399963378906,1139500 | |
| 2025-07-03,312.17999267578125,318.25,310.3399963378906,316.6600036621094,836400 | |
| 2025-07-07,317.7300109863281,319.489990234375,313.80999755859375,315.30999755859375,1409800 | |
| 2025-07-08,317.2099914550781,319.1300048828125,314.7099914550781,314.9100036621094,1457600 | |
| 2025-07-09,316.07000732421875,316.6000061035156,300.0,307.2699890136719,2562700 | |
| 2025-07-10,300.0,300.4800109863281,281.6499938964844,286.1099853515625,4698700 | |
| 2025-07-11,285.6099853515625,286.1600036621094,279.8999938964844,280.3900146484375,2441800 | |
| 2025-07-14,298.3699951171875,298.3699951171875,286.69000244140625,294.54998779296875,3744800 | |
| 2025-07-15,293.260009765625,294.7300109863281,288.6499938964844,288.9599914550781,1830900 | |
| 2025-07-16,289.7900085449219,290.92999267578125,286.5199890136719,289.4700012207031,1350000 | |
| 2025-07-17,289.6700134277344,292.3800048828125,288.8599853515625,292.1600036621094,1639200 | |
| 2025-07-18,293.7099914550781,297.70001220703125,292.29998779296875,297.0299987792969,2421100 | |
| 2025-07-21,296.0899963378906,298.7699890136719,294.80999755859375,295.1600036621094,1592100 | |
| 2025-07-22,296.45001220703125,300.6000061035156,295.5799865722656,299.42999267578125,1198200 | |
| 2025-07-23,300.8999938964844,302.3999938964844,298.489990234375,300.9800109863281,1683100 | |
| 2025-07-24,301.010009765625,302.2900085449219,299.0400085449219,301.1000061035156,1286900 | |
| 2025-07-25,301.7099914550781,304.3599853515625,300.07000732421875,303.2799987792969,1025300 | |
| 2025-07-28,304.5799865722656,306.1099853515625,303.2200012207031,304.4700012207031,720100 | |
| 2025-07-29,305.17999267578125,307.7799987792969,304.42999267578125,306.6099853515625,1120900 | |
| 2025-07-30,306.0799865722656,309.80999755859375,305.489990234375,308.1400146484375,960700 | |
| 2025-07-31,307.9200134277344,309.20001220703125,302.239990234375,303.1099853515625,1492200 | |
| 2025-08-01,301.260009765625,301.510009765625,294.9800109863281,297.0199890136719,1346200 | |
| 2025-08-04,299.25,302.9100036621094,298.989990234375,302.5,933600 | |
| 2025-08-05,303.8999938964844,304.25,298.8599853515625,299.20001220703125,816100 | |
| 2025-08-06,300.8299865722656,305.3299865722656,300.1499938964844,305.17999267578125,1163600 | |
| 2025-08-07,305.75,306.17999267578125,288.92999267578125,292.989990234375,1383000 | |
| 2025-08-08,293.0199890136719,294.5400085449219,289.2200012207031,290.67999267578125,1540500 | |
| 2025-08-11,290.6700134277344,292.2300109863281,282.9599914550781,284.6199951171875,2227600 | |
| 2025-08-12,285.1099853515625,286.4599914550781,280.3900146484375,283.0299987792969,2345600 | |
| 2025-08-13,284.7200012207031,287.0899963378906,280.8500061035156,287.010009765625,1974900 | |
| 2025-08-14,286.07000732421875,287.0799865722656,282.6700134277344,283.75,1412000 | |
| 2025-08-15,285.05999755859375,288.5299987792969,284.25,286.7300109863281,1149600 | |
| 2025-08-18,287.19000244140625,290.29998779296875,286.6700134277344,289.6499938964844,936200 | |
| 2025-08-19,290.3800048828125,294.19000244140625,289.1700134277344,289.239990234375,1170400 | |
| 2025-08-20,289.8900146484375,290.04998779296875,286.7300109863281,288.6300048828125,1058200 | |
| 2025-08-21,286.5299987792969,287.42999267578125,285.1700134277344,286.05999755859375,1184500 | |
| 2025-08-22,286.5,291.29998779296875,285.2799987792969,290.2300109863281,1116900 | |
| 2025-08-25,290.3900146484375,291.2300109863281,284.30999755859375,285.3399963378906,1180100 | |
| 2025-08-26,285.3399963378906,286.6700134277344,281.75,282.45001220703125,1922200 | |
| 2025-08-27,283.4599914550781,286.57000732421875,283.20001220703125,285.95001220703125,1389200 | |
| 2025-08-28,288.6600036621094,294.489990234375,287.7900085449219,288.489990234375,4151600 | |
| 2025-08-29,318.0,326.45001220703125,307.260009765625,314.70001220703125,4904200 | |
| 2025-09-02,313.0199890136719,319.4700012207031,312.6499938964844,319.1600036621094,2665000 | |
| 2025-09-03,320.29998779296875,324.3699951171875,314.3800048828125,317.510009765625,1943100 | |
| 2025-09-04,318.5799865722656,320.0,312.6000061035156,319.92999267578125,1422000 | |
| 2025-09-05,322.6400146484375,326.8500061035156,320.4800109863281,326.3699951171875,1632200 | |
| 2025-09-08,326.8800048828125,329.0899963378906,324.4200134277344,326.7900085449219,1794000 | |
| 2025-09-09,326.69000244140625,326.8699951171875,323.1700134277344,325.19000244140625,1271400 | |
| 2025-09-10,325.3699951171875,325.5,321.9700012207031,323.79998779296875,1323700 | |
| 2025-09-11,325.239990234375,326.5,323.1400146484375,324.5199890136719,1484100 | |
| 2025-09-12,324.5400085449219,324.6300048828125,318.760009765625,319.04998779296875,1077500 | |
| 2025-09-15,318.7099914550781,321.4700012207031,318.510009765625,321.07000732421875,1034100 | |
| 2025-09-16,320.8800048828125,321.0199890136719,316.1700134277344,318.510009765625,1171800 | |
| 2025-09-17,319.55999755859375,322.67999267578125,317.3999938964844,319.2799987792969,1758400 | |
| 2025-09-18,321.7300109863281,326.7099914550781,319.82000732421875,323.0400085449219,1883600 | |
| 2025-09-19,325.0299987792969,326.5400085449219,320.8500061035156,322.6700134277344,3364400 | |
| 2025-09-22,321.3900146484375,326.4700012207031,318.6700134277344,324.3900146484375,1695700 | |
| 2025-09-23,323.45001220703125,325.1600036621094,322.010009765625,324.8599853515625,1417900 | |
| 2025-09-24,325.489990234375,326.3500061035156,322.45001220703125,323.5199890136719,1102600 | |
| 2025-09-25,322.4700012207031,322.9700012207031,319.1600036621094,320.1700134277344,1057800 | |
| 2025-09-26,320.1700134277344,323.44000244140625,319.3900146484375,322.8800048828125,850800 | |
| 2025-09-29,325.0,326.1099853515625,320.94000244140625,322.0299987792969,1162000 | |
| 2025-09-30,322.2300109863281,322.2300109863281,314.8399963378906,317.6700134277344,1159900 | |
| 2025-10-01,318.7900085449219,320.5400085449219,311.6300048828125,315.7300109863281,1786900 | |
| 2025-10-02,314.8299865722656,321.57000732421875,314.3599853515625,320.9100036621094,1367000 | |
| 2025-10-03,320.1499938964844,321.57000732421875,318.1000061035156,318.8999938964844,971900 | |
| 2025-10-06,322.0,326.20001220703125,320.1300048828125,323.42999267578125,1568800 | |
| 2025-10-07,323.1099853515625,324.0,309.57000732421875,314.19000244140625,1468900 | |
| 2025-10-08,315.0,315.82000732421875,309.1600036621094,311.4100036621094,1429700 | |
| 2025-10-09,310.5,312.92999267578125,305.80999755859375,310.32000732421875,1357000 | |
| 2025-10-10,309.0799865722656,312.2900085449219,302.42999267578125,303.5,1480200 | |
| 2025-10-13,303.6300048828125,308.70001220703125,302.6600036621094,307.9700012207031,982600 | |
| 2025-10-14,304.5799865722656,308.4599914550781,303.1099853515625,306.5899963378906,1338600 | |
| 2025-10-15,308.6499938964844,310.0,303.17999267578125,305.0799865722656,992900 | |
| 2025-10-16,307.760009765625,308.9100036621094,298.79998779296875,299.82000732421875,1066200 | |
| 2025-10-17,299.32000732421875,305.260009765625,298.9100036621094,303.6600036621094,2202100 | |
| 2025-10-20,305.0,308.0799865722656,304.32000732421875,307.95001220703125,885100 | |
| 2025-10-21,307.95001220703125,311.4700012207031,306.9800109863281,310.57000732421875,710300 | |
| 2025-10-22,309.82000732421875,311.2799987792969,305.1199951171875,308.1499938964844,1471300 | |
| 2025-10-23,304.0,310.1000061035156,304.0,309.8399963378906,1006900 | |
| 2025-10-24,313.010009765625,314.510009765625,311.1499938964844,312.8800048828125,953300 | |
| 2025-10-27,313.3500061035156,314.1700134277344,311.1300048828125,313.5299987792969,938100 | |
| 2025-10-28,312.8699951171875,315.0,310.7300109863281,311.0799865722656,919400 | |
| 2025-10-29,306.5299987792969,307.0,296.0199890136719,297.0799865722656,1682200 | |
| 2025-10-30,295.25,303.57000732421875,295.25,300.7699890136719,1527800 | |
| 2025-10-31,300.4200134277344,302.70001220703125,297.9200134277344,301.3399963378906,1076700 | |
| 2025-11-03,302.989990234375,304.8800048828125,299.3999938964844,303.6400146484375,1079400 | |
| 2025-11-04,302.260009765625,304.1300048828125,299.1700134277344,300.8599853515625,1301000 | |
| 2025-11-05,301.2300109863281,302.44000244140625,299.32000732421875,300.9599914550781,1250700 | |
| 2025-11-06,299.4599914550781,299.8999938964844,293.7200012207031,294.8599853515625,1165800 | |
| 2025-11-07,294.6000061035156,297.4700012207031,293.510009765625,297.17999267578125,950500 | |
| 2025-11-10,297.3999938964844,299.54998779296875,293.05999755859375,298.7200012207031,1194200 | |
| 2025-11-11,299.1700134277344,302.42999267578125,297.95001220703125,301.8599853515625,855600 | |
| 2025-11-12,301.54998779296875,303.20001220703125,300.29998779296875,301.739990234375,1191100 | |
| 2025-11-13,300.5,301.7900085449219,296.3699951171875,297.1700134277344,1122700 | |
| 2025-11-14,295.80999755859375,301.29998779296875,292.57000732421875,299.3900146484375,1049800 | |
| 2025-11-17,299.5299987792969,299.5299987792969,290.8900146484375,291.9599914550781,1081300 | |
| 2025-11-18,292.8699951171875,294.3500061035156,289.05999755859375,292.2300109863281,1526300 | |
| 2025-11-19,291.6000061035156,293.80999755859375,290.0899963378906,291.19000244140625,1359000 | |
| 2025-11-20,295.260009765625,296.8999938964844,286.42999267578125,286.95001220703125,1212500 | |
| 2025-11-21,288.69000244140625,293.1300048828125,286.32000732421875,290.79998779296875,1359300 | |
| 2025-11-24,291.3500061035156,292.79998779296875,288.95001220703125,289.8500061035156,3027600 | |
| 2025-11-25,290.2799987792969,297.6700134277344,287.0799865722656,294.42999267578125,2336400 | |
| 2025-11-26,313.9700012207031,320.0,299.1300048828125,301.3800048828125,4686400 | |
| 2025-11-28,300.2900085449219,304.0,299.4200134277344,303.3399963378906,912400 | |
| 2025-12-01,301.1700134277344,307.3699951171875,300.32000732421875,305.1199951171875,1464600 | |
| 2025-12-02,306.05999755859375,310.8399963378906,305.30999755859375,310.25,1625400 | |
| 2025-12-03,308.760009765625,312.6199951171875,305.4800109863281,307.239990234375,1346700 | |
| 2025-12-04,307.79998779296875,309.29998779296875,303.7699890136719,305.8500061035156,1458000 | |
| 2025-12-05,306.0,307.8299865722656,304.29998779296875,306.739990234375,1558800 | |
| 2025-12-08,307.6000061035156,309.2200012207031,298.6300048828125,301.3900146484375,1667800 | |
| 2025-12-09,301.07000732421875,303.6499938964844,299.5299987792969,300.75,1393600 | |
| 2025-12-10,299.4599914550781,304.69000244140625,297.5199890136719,300.1000061035156,1792800 | |
| 2025-12-11,299.92999267578125,305.0,298.20001220703125,300.92999267578125,1534500 | |
| 2025-12-12,302.4800109863281,302.4800109863281,296.3299865722656,297.6400146484375,1425200 | |
| 2025-12-15,299.2099914550781,301.4700012207031,292.3800048828125,294.30999755859375,2281000 | |
| 2025-12-16,294.30999755859375,296.2200012207031,291.8800048828125,293.9800109863281,1482200 | |
| 2025-12-17,294.1300048828125,298.29998779296875,292.04998779296875,292.9700012207031,1390500 | |
| 2025-12-18,294.6499938964844,300.0299987792969,293.7699890136719,299.239990234375,1960400 | |
| 2025-12-19,299.9200134277344,301.5799865722656,297.8999938964844,300.0799865722656,3311300 | |
| 2025-12-22,301.3800048828125,303.7900085449219,299.3699951171875,300.4700012207031,1412200 | |
| 2025-12-23,298.8599853515625,300.3800048828125,295.6099853515625,297.5799865722656,1128400 | |
| 2025-12-24,297.6700134277344,298.6499938964844,296.510009765625,298.2099914550781,320800 | |
| 2025-12-26,298.4200134277344,300.7200012207031,298.3399963378906,300.7099914550781,439300 | |
| 2025-12-29,299.0799865722656,303.1000061035156,299.0799865722656,301.2300109863281,656900 | |
| 2025-12-30,299.5299987792969,301.6600036621094,299.05999755859375,299.5400085449219,627700 | |
| 2025-12-31,298.6199951171875,299.07000732421875,295.8500061035156,296.010009765625,670074 | |