Date,Open,High,Low,Close,Volume
2021-01-04,163.5,163.60000610351562,157.2010040283203,159.3314971923828,88228000
2021-01-05,158.30050659179688,161.16900634765625,158.2530059814453,160.92550659179688,53110000
2021-01-06,157.32400512695312,159.87550354003906,156.55799865722656,156.91900634765625,87896000
2021-01-07,157.85000610351562,160.427001953125,157.75,158.10800170898438,70290000
2021-01-08,159.0,159.53199768066406,157.11000061035156,159.13499450683594,70754000
2021-01-11,157.40049743652344,157.81900024414062,155.5,155.7104949951172,73668000
2021-01-12,156.0,157.10699462890625,154.3000030517578,156.04150390625,70292000
2021-01-13,156.4219970703125,159.49749755859375,156.10400390625,158.29449462890625,66424000
2021-01-14,158.37600708007812,158.89999389648438,156.0294952392578,156.37350463867188,61418000
2021-01-15,156.1510009765625,157.12750244140625,154.7584991455078,155.21249389648438,84880000
2021-01-19,155.35000610351562,157.25,154.8000030517578,156.03799438476562,66102000
2021-01-20,159.09950256347656,163.99000549316406,158.75,163.16900634765625,106196000
2021-01-21,164.64999389648438,167.42750549316406,164.47850036621094,165.34950256347656,98722000
2021-01-22,165.2154998779297,166.0955047607422,164.1580047607422,164.6114959716797,56438000
2021-01-25,166.4250030517578,168.1945037841797,162.15750122070312,164.6999969482422,74996000
2021-01-26,164.8179931640625,166.89999389648438,164.14349365234375,166.30650329589844,59104000
2021-01-27,167.07449340820312,167.3260040283203,160.35400390625,161.62899780273438,93204000
2021-01-28,161.7519989013672,165.08399963378906,161.4344940185547,161.88099670410156,62984000
2021-01-29,161.5,161.84950256347656,159.2274932861328,160.30999755859375,85872000
2021-02-01,162.1179962158203,167.51300048828125,161.75149536132812,167.1439971923828,83204000
2021-02-02,169.0,171.38699340820312,168.05650329589844,169.0,141972000
2021-02-03,171.25050354003906,171.6999969482422,165.43099975585938,165.62649536132812,141776000
2021-02-04,166.5,167.35000610351562,163.8874969482422,166.5500030517578,73414000
2021-02-05,165.9499969482422,168.85000610351562,165.135498046875,167.6074981689453,72416000
2021-02-08,167.9250030517578,168.25,165.1999969482422,166.14700317382812,65148000
2021-02-09,165.62449645996094,166.89999389648438,164.89199829101562,165.25,44070000
2021-02-10,165.6999969482422,165.8975067138672,162.6999969482422,164.32899475097656,63032000
2021-02-11,164.60000610351562,164.60000610351562,162.4029998779297,163.10650634765625,46028000
2021-02-12,162.5,164.0124969482422,161.66549682617188,163.885498046875,46706000
2021-02-16,162.70249938964844,165.4149932861328,162.67950439453125,163.44749450683594,51494000
2021-02-17,163.17999267578125,166.04550170898438,162.97500610351562,165.4320068359375,65950000
2021-02-18,164.12100219726562,166.89999389648438,163.69700622558594,166.4114990234375,60548000
2021-02-19,166.4114990234375,166.6750030517578,162.28750610351562,162.4949951171875,86104000
2021-02-22,160.406494140625,161.61599731445312,158.61300659179688,159.03700256347656,70314000
2021-02-23,156.35150146484375,160.2364959716797,154.67999267578125,159.72500610351562,93544000
2021-02-24,158.33749389648438,158.56149291992188,156.2689971923828,157.97650146484375,60226000
2021-02-25,156.83700561523438,158.91299438476562,152.38800048828125,152.85800170898438,90676000
2021-02-26,154.75999450683594,156.1219940185547,151.8350067138672,154.64649963378906,85518000
2021-03-01,156.39450073242188,157.47799682617188,154.89950561523438,157.3070068359375,54582000
2021-03-02,157.17349243164062,158.17599487304688,154.3560028076172,154.72650146484375,51916000
2021-03-03,154.0590057373047,155.38900756835938,149.75,150.25,79774000
2021-03-04,150.60000610351562,152.906494140625,147.27149963378906,148.8784942626953,109632000
2021-03-05,150.25,150.4499969482422,144.0500030517578,150.0229949951172,107772000
2021-03-08,150.75,153.22950744628906,147.5655059814453,147.59750366210938,83700000
2021-03-09,150.89950561523438,154.54800415039062,150.25750732421875,153.1425018310547,80600000
2021-03-10,154.92250061035156,155.822998046875,151.50250244140625,152.8820037841797,60250000
2021-03-11,155.20050048828125,156.58900451660156,154.14649963378906,155.67950439453125,55528000
2021-03-12,153.75,154.94900512695312,152.27499389648438,154.47450256347656,48438000
2021-03-15,153.72850036621094,154.11199951171875,151.60450744628906,154.08399963378906,58272000
2021-03-16,155.24850463867188,156.44549560546875,153.79299926757812,154.59300231933594,50776000
2021-03-17,153.66099548339844,158.65249633789062,153.51100158691406,156.7864990234375,62372000
2021-03-18,155.0500030517578,155.8314971923828,151.25,151.39950561523438,72992000
2021-03-19,151.4615020751953,153.864501953125,150.8314971923828,153.7480010986328,92508000
2021-03-22,153.3925018310547,156.32899475097656,153.00250244140625,155.5435028076172,58044000
2021-03-23,156.35000610351562,159.10000610351562,156.04249572753906,156.875,76346000
2021-03-24,157.552001953125,158.0155029296875,154.25750732421875,154.35350036621094,59180000
2021-03-25,153.64950561523438,155.48899841308594,151.85699462890625,152.31300354003906,71270000
2021-03-26,152.2030029296875,152.83299255371094,149.8000030517578,152.60150146484375,66258000
2021-03-29,152.77200317382812,154.5625,151.42250061035156,153.7864990234375,54920000
2021-03-30,153.50050354003906,153.64999389648438,151.6999969482422,152.76449584960938,46752000
2021-03-31,153.2030029296875,155.9665069580078,153.125,154.70399475097656,61878000
2021-04-01,155.89700317382812,158.1219940185547,155.77749633789062,158.0500030517578,58806000
2021-04-05,158.64999389648438,161.79800415039062,158.06199645996094,161.3365020751953,66698000
2021-04-06,161.1875,162.36549377441406,160.8520050048828,161.1909942626953,50756000
2021-04-07,161.69000244140625,165.1804962158203,161.1824951171875,163.96949768066406,66924000
2021-04-08,165.5449981689453,166.22500610351562,164.60000610351562,164.96499633789062,56242000
2021-04-09,165.23500061035156,168.61000061035156,164.44500732421875,168.61000061035156,86830000
2021-04-12,167.760498046875,169.7519989013672,167.5574951171875,168.96949768066406,65636000
2021-04-13,170.04249572753906,171.60000610351562,169.781494140625,170.0,66316000
2021-04-14,170.20199584960938,170.2064971923828,166.3000030517578,166.64999389648438,62904000
2021-04-15,168.5500030517578,169.85000610351562,167.60000610351562,168.95449829101562,64672000
2021-04-16,169.0,170.33999633789062,167.7794952392578,169.9720001220703,63720000
2021-04-19,169.51649475097656,171.79649353027344,168.00799560546875,168.60049438476562,54508000
2021-04-20,168.67999267578125,169.14950561523438,165.8000030517578,166.7344970703125,52460000
2021-04-21,165.8000030517578,168.14300537109375,165.1905059814453,168.1009979248047,44224000
2021-04-22,168.58399963378906,168.64349365234375,165.07249450683594,165.45199584960938,51612000
2021-04-23,165.9550018310547,168.75,165.4250030517578,167.04400634765625,63856000
2021-04-26,167.39999389648438,171.42250061035156,166.5469970703125,170.4499969482422,97614000
2021-04-27,172.17349243164062,173.0,169.90049743652344,170.8715057373047,76542000
2021-04-28,171.74000549316406,174.49400329589844,171.25,172.9250030517578,92638000
2021-04-29,175.2550048828125,175.72250366210938,171.75,173.5655059814453,153648000
2021-04-30,176.25599670410156,177.6999969482422,173.125,173.37100219726562,140186000
2021-05-03,174.2364959716797,174.33250427246094,168.63499450683594,169.32449340820312,117510000
2021-05-04,167.8094940185547,168.3990020751953,163.60650634765625,165.593505859375,108788000
2021-05-05,166.9429931640625,167.73500061035156,163.21800231933594,163.52699279785156,74226000
2021-05-06,163.5,165.72000122070312,162.36000061035156,165.31849670410156,88954000
2021-05-07,165.95449829101562,166.54449462890625,164.45350646972656,164.58050537109375,94206000
2021-05-10,164.11599731445312,164.14999389648438,159.5,159.52450561523438,116772000
2021-05-11,156.81399536132812,161.89999389648438,156.36849975585938,161.19549560546875,92396000
2021-05-12,159.25,160.39700317382812,156.65499877929688,157.5970001220703,98728000
2021-05-13,159.27349853515625,160.19200134277344,156.64999389648438,158.07350158691406,67018000
2021-05-14,159.2779998779297,161.4429931640625,159.14999389648438,161.14500427246094,66500000
2021-05-17,162.29649353027344,164.6374969482422,161.72950744628906,163.51950073242188,74478000
2021-05-18,164.62899780273438,165.60000610351562,161.51849365234375,161.61399841308594,56568000
2021-05-19,159.75,161.7375030517578,159.1999969482422,161.58999633789062,53594000
2021-05-20,162.22000122070312,162.98399353027344,161.8090057373047,162.38400268554688,52664000
2021-05-21,162.5,162.83450317382812,159.85049438476562,160.1540069580078,82098000
2021-05-24,160.77499389648438,162.8975067138672,160.52499389648438,162.24949645996094,48456000
2021-05-25,163.33349609375,163.99099731445312,160.68800354003906,162.95249938964844,65222000
2021-05-26,163.72950744628906,164.7864990234375,162.92550659179688,163.25799560546875,47680000
2021-05-27,162.8000030517578,163.01800537109375,161.5019989013672,161.5054931640625,51224000
2021-05-28,162.10000610351562,162.39950561523438,160.98500061035156,161.15350341796875,46596000
2021-06-01,162.1750030517578,162.5489959716797,160.4530029296875,160.9324951171875,48600000
2021-06-02,161.15499877929688,161.75,160.39999389648438,161.69949340820312,40290000
2021-06-03,160.2115020751953,160.7220001220703,159.20150756835938,159.35049438476562,47966000
2021-06-04,160.60000610351562,161.0500030517578,159.9405059814453,160.31100463867188,44994000
2021-06-07,159.8665008544922,160.39999389648438,158.61000061035156,159.90049743652344,44316000
2021-06-08,161.1304931640625,163.97650146484375,160.90049743652344,163.20550537109375,68334000
2021-06-09,163.64349365234375,164.87899780273438,163.53500366210938,164.0574951171875,49110000
2021-06-10,164.10049438476562,167.5500030517578,164.0574951171875,167.4824981689453,69530000
2021-06-11,167.4824981689453,168.32899475097656,166.67250061035156,167.3415069580078,56348000
2021-06-14,167.3415069580078,169.25,166.77499389648438,169.19349670410156,51394000
2021-06-15,169.1999969482422,169.84950256347656,168.15550231933594,169.156494140625,48524000
2021-06-16,169.60000610351562,171.3175048828125,168.02650451660156,170.7624969482422,84056000
2021-06-17,170.15899658203125,174.86000061035156,170.0500030517578,174.46200561523438,102730000
2021-06-18,173.99949645996094,175.35000610351562,173.6855010986328,174.34500122070312,104954000
2021-06-21,173.8209991455078,174.10000610351562,171.6999969482422,172.697998046875,65542000
2021-06-22,172.9029998779297,176.18899536132812,172.80450439453125,175.27200317382812,66902000
2021-06-23,175.25,176.0500030517578,174.16000366210938,175.1909942626953,56266000
2021-06-24,175.3820037841797,176.2429962158203,171.54249572753906,172.45399475097656,76640000
2021-06-25,173.1999969482422,173.24099731445312,169.70899963378906,170.072998046875,78820000
2021-06-28,170.8000030517578,172.39999389648438,170.67550659179688,172.1945037841797,44856000
2021-06-29,171.9409942626953,172.80149841308594,171.15150451660156,172.40699768066406,41968000
2021-06-30,172.05299377441406,173.5800018310547,171.75,172.00799560546875,48080000
2021-07-01,171.73049926757812,172.85000610351562,170.4709930419922,171.64849853515625,40742000
2021-07-02,172.58200073242188,175.58599853515625,171.8459930419922,175.5489959716797,63388000
2021-07-06,176.5054931640625,184.2740020751953,176.4499969482422,183.78700256347656,134896000
2021-07-07,185.86900329589844,186.7100067138672,183.94549560546875,184.82899475097656,106562000
2021-07-08,182.17799377441406,187.99949645996094,181.05599975585938,186.57049560546875,103612000
2021-07-09,186.12600708007812,187.39999389648438,184.6699981689453,185.9669952392578,74964000
2021-07-12,187.1999969482422,187.864501953125,184.83949279785156,185.92750549316406,51432000
2021-07-13,185.10499572753906,188.6540069580078,183.5659942626953,183.8679962158203,76918000
2021-07-14,185.4425048828125,185.88299560546875,183.04150390625,184.08399963378906,65932000
2021-07-15,184.7100067138672,184.77000427246094,181.04600524902344,181.55999755859375,63706000
2021-07-16,181.66549682617188,182.30299377441406,178.5229949951172,178.68150329589844,80874000
2021-07-19,176.62899780273438,177.510498046875,174.95799255371094,177.47950744628906,75692000
2021-07-20,178.36599731445312,179.60000610351562,175.89999389648438,178.6595001220703,65114000
2021-07-21,178.81900024414062,179.32249450683594,177.1820068359375,179.25999450683594,46380000
2021-07-22,179.3614959716797,182.00100708007812,179.11349487304688,181.90150451660156,65308000
2021-07-23,182.0,183.3054962158203,181.1020050048828,182.83200073242188,48726000
2021-07-26,183.6584930419922,185.60400390625,182.3625030517578,184.99099731445312,58002000
2021-07-27,184.9250030517578,184.9250030517578,179.3074951171875,181.3195037841797,82638000
2021-07-28,181.68899536132812,182.92100524902344,180.0500030517578,181.51600646972656,59988000
2021-07-29,181.3874969482422,181.8975067138672,179.00050354003906,179.99600219726562,110400000
2021-07-30,167.3975067138672,168.40699768066406,165.3489990234375,166.37950134277344,199312000
2021-08-02,167.65499877929688,167.9459991455078,165.85000610351562,166.57400512695312,67078000
2021-08-03,167.03599548339844,169.5500030517578,164.98849487304688,168.31199645996094,83146000
2021-08-04,168.96749877929688,169.44400024414062,167.2779998779297,167.73599243164062,43678000
2021-08-05,167.81100463867188,169.4499969482422,167.04600524902344,168.79949951171875,48670000
2021-08-06,168.75,168.75,166.45199584960938,167.2469940185547,52752000
2021-08-09,167.1804962158203,167.74400329589844,166.42599487304688,167.093505859375,42964000
2021-08-10,167.25050354003906,167.89999389648438,165.75,166.03399658203125,48252000
2021-08-11,166.57249450683594,166.88499450683594,163.88949584960938,164.60549926757812,58944000
2021-08-12,164.5,165.72549438476562,163.48350524902344,165.1750030517578,46282000
2021-08-13,165.2834930419922,165.30349731445312,164.14999389648438,164.69850158691406,41134000
2021-08-16,164.14999389648438,165.0,160.55650329589844,164.94949340820312,66394000
2021-08-17,163.875,164.02450561523438,161.28399658203125,162.09800720214844,67758000
2021-08-18,162.09950256347656,162.7050018310547,160.0,160.06100463867188,56086000
2021-08-19,159.7010040283203,161.64999389648438,159.1230010986328,159.3874969482422,75658000
2021-08-20,160.19349670410156,160.3905029296875,158.78799438476562,159.99749755859375,67168000
2021-08-23,160.59500122070312,164.0449981689453,160.50050354003906,163.2935028076172,65362000
2021-08-24,164.0,165.77450561523438,163.72900390625,165.28900146484375,51036000
2021-08-25,165.49349975585938,166.0500030517578,164.3074951171875,164.95899963378906,33606000
2021-08-26,164.9499969482422,166.60000610351562,164.8000030517578,165.8000030517578,41976000
2021-08-27,166.6614990234375,167.61599731445312,165.6875,167.48150634765625,48048000
2021-08-30,167.8715057373047,172.25,167.76100158691406,171.07850646972656,63844000
2021-08-31,171.24000549316406,173.62899780273438,169.7794952392578,173.5395050048828,87128000
2021-09-01,174.82000732421875,176.35000610351562,173.76199340820312,173.9499969482422,72598000
2021-09-02,174.73800659179688,175.59800720214844,172.75,173.156005859375,58474000
2021-09-03,172.60000610351562,174.1334991455078,171.82200622558594,173.90249633789062,51514000
2021-09-07,173.89999389648438,176.4044952392578,173.8470001220703,175.46449279785156,54758000
2021-09-08,175.58250427246094,177.281494140625,174.7834930419922,176.27499389648438,61068000
2021-09-09,176.30099487304688,177.49949645996094,174.01849365234375,174.20799255371094,54384000
2021-09-10,175.0915069580078,175.42250061035156,173.14549255371094,173.45750427246094,47946000
2021-09-13,174.13999938964844,174.8979949951172,171.89999389648438,172.85850524902344,51380000
2021-09-14,173.77749633789062,174.3404998779297,171.885498046875,172.5,38738000
2021-09-15,172.12600708007812,174.27099609375,170.10049438476562,173.7895050048828,59150000
2021-09-16,172.9980010986328,174.62750244140625,172.3070068359375,174.41200256347656,51672000
2021-09-17,174.42050170898438,174.87049865722656,172.60650634765625,173.12600708007812,92332000
2021-09-20,169.8000030517578,170.9499969482422,165.25050354003906,167.7864990234375,93382000
2021-09-21,168.75,168.98500061035156,166.6195068359375,167.18150329589844,55618000
2021-09-22,167.5500030517578,169.4499969482422,167.05250549316406,169.00250244140625,48228000
2021-09-23,169.00250244140625,171.447998046875,169.00250244140625,170.8000030517578,47588000
2021-09-24,170.10049438476562,171.46299743652344,169.6699981689453,171.2760009765625,42324000
2021-09-27,168.5749969482422,170.77850341796875,166.98049926757812,170.2899932861328,72690000
2021-09-28,167.885498046875,168.45950317382812,164.5050048828125,165.79800415039062,88616000
2021-09-29,166.10549926757812,167.56500244140625,164.89349365234375,165.05599975585938,51246000
2021-09-30,165.8000030517578,166.3925018310547,163.69949340820312,164.2519989013672,56848000
2021-10-01,164.45050048828125,165.45849609375,162.7969970703125,164.16299438476562,56712000
2021-10-04,163.96949768066406,163.99949645996094,158.8125,159.48899841308594,90462000
2021-10-05,160.22500610351562,163.0364990234375,160.1230010986328,161.0500030517578,65384000
2021-10-06,160.67649841308594,163.2169952392578,159.93099975585938,163.10049438476562,50660000
2021-10-07,164.57699584960938,166.28750610351562,164.1529998779297,165.1215057373047,48182000
2021-10-08,165.85000610351562,166.07150268554688,164.41000366210938,164.43099975585938,39964000
2021-10-11,163.75,164.62950134277344,161.90499877929688,162.31500244140625,40684000
2021-10-12,162.85000610351562,163.37649536132812,161.81399536132812,162.3665008544922,36392000
2021-10-13,163.48550415039062,164.41900634765625,163.05450439453125,164.21400451660156,48402000
2021-10-14,165.12249755859375,165.6300048828125,164.53900146484375,164.9929962158203,42190000
2021-10-15,165.5709991455078,170.52099609375,165.1999969482422,170.4510040283203,103598000
2021-10-18,169.41799926757812,172.45849609375,169.2550048828125,172.33700561523438,63482000
2021-10-19,171.71449279785156,172.7344970703125,171.10000610351562,172.20750427246094,47722000
2021-10-20,172.63299560546875,173.14300537109375,170.01849365234375,170.7530059814453,42796000
2021-10-21,170.71249389648438,172.01400756835938,170.14999389648438,171.75050354003906,37628000
2021-10-22,171.0500030517578,171.49200439453125,166.56500244140625,166.77749633789062,62782000
2021-10-25,166.75,167.38999938964844,164.88499450683594,166.01849365234375,44520000
2021-10-26,167.47549438476562,170.80599975585938,167.19900512695312,168.80349731445312,53966000
2021-10-27,169.39999389648438,171.85000610351562,168.57249450683594,169.62449645996094,54044000
2021-10-28,170.10499572753906,173.9499969482422,169.3000030517578,172.32850646972656,114174000
2021-10-29,165.00100708007812,168.74099731445312,163.66600036621094,168.6215057373047,129722000
2021-11-01,168.08999633789062,168.79299926757812,164.6009979248047,165.90550231933594,72178000
2021-11-02,165.75050354003906,166.55599975585938,164.17750549316406,165.6374969482422,52552000
2021-11-03,165.4499969482422,169.74600219726562,164.87600708007812,169.1999969482422,67944000
2021-11-04,168.5,174.93150329589844,168.25,173.85000610351562,107060000
2021-11-05,173.85000610351562,178.3125,173.8489990234375,175.94949340820312,99940000
2021-11-08,176.16200256347656,178.9499969482422,174.39300537109375,174.44900512695312,61480000
2021-11-09,175.7624969482422,179.68850708007812,175.07150268554688,178.81149291992188,85898000
2021-11-10,178.19349670410156,180.2725067138672,173.1544952392578,174.1024932861328,80548000
2021-11-11,175.64999389648438,177.16200256347656,173.37350463867188,173.625,45288000
2021-11-12,174.25,177.0364990234375,172.3524932861328,176.25750732421875,53788000
2021-11-15,176.85000610351562,179.69400024414062,176.29049682617188,177.28399658203125,58594000
2021-11-16,176.9499969482422,178.8249969482422,176.25750732421875,177.03500366210938,44342000
2021-11-17,178.23599243164062,179.3625030517578,177.2675018310547,177.4499969482422,51206000
2021-11-18,178.3175048828125,185.2100067138672,178.0500030517578,184.80299377441406,114070000
2021-11-19,185.63450622558594,188.1074981689453,183.78599548339844,183.82850646972656,98734000
2021-11-22,183.81900024414062,185.67300415039062,178.375,178.6284942626953,96844000
2021-11-23,179.2519989013672,181.05250549316406,176.385498046875,179.0019989013672,73804000
2021-11-24,178.1334991455078,180.6820068359375,176.84249877929688,179.02049255371094,46560000
2021-11-26,180.10499572753906,181.6750030517578,175.20750427246094,175.22799682617188,59826000
2021-11-29,177.3820037841797,179.8000030517578,176.5749969482422,178.07850646972656,65312000
2021-11-30,178.1750030517578,179.2884979248047,174.60049438476562,175.35350036621094,80022000
2021-12-01,177.25,177.99400329589844,172.0800018310547,172.18600463867188,74916000
2021-12-02,173.0,174.63499450683594,171.1875,171.8679962158203,64726000
2021-12-03,172.75,173.49349975585938,166.92999267578125,169.489501953125,80712000
2021-12-06,169.64999389648438,173.69549560546875,166.9344940185547,171.36849975585938,68860000
2021-12-07,174.60000610351562,177.49949645996094,173.33450317382812,176.1645050048828,66410000
2021-12-08,176.15049743652344,177.17999267578125,174.75050354003906,176.1580047607422,45254000
2021-12-09,175.75,176.96949768066406,174.13949584960938,174.17100524902344,46062000
2021-12-10,175.41700744628906,175.927001953125,170.5,172.21200561523438,60690000
2021-12-13,172.0,172.10000610351562,169.1300048828125,169.5675048828125,62170000
2021-12-14,167.5500030517578,169.49899291992188,166.44000244140625,169.0915069580078,55976000
2021-12-15,168.59800720214844,173.60000610351562,165.19500732421875,173.31500244140625,75794000
2021-12-16,173.36849975585938,174.16600036621094,168.16050720214844,168.87100219726562,60876000
2021-12-17,167.7104949951172,170.89849853515625,165.61349487304688,170.0175018310547,85542000
2021-12-20,166.85000610351562,167.87449645996094,165.60000610351562,167.07899475097656,57372000
2021-12-21,167.85049438476562,170.7165069580078,165.6475067138672,170.41700744628906,55956000
2021-12-22,169.27000427246094,172.0500030517578,168.50050354003906,171.03700256347656,55036000
2021-12-23,170.42799377441406,171.97500610351562,170.14999389648438,171.06849670410156,36788000
2021-12-27,171.03700256347656,172.9429931640625,169.2154998779297,169.66949462890625,58688000
2021-12-28,170.1824951171875,172.17599487304688,169.135498046875,170.66099548339844,54638000
2021-12-29,170.83999633789062,171.21200561523438,168.60049438476562,169.2010040283203,35754000
2021-12-30,169.6999969482422,170.88800048828125,168.5240020751953,168.64450073242188,37584000
2021-12-31,168.95599365234375,169.35000610351562,166.55850219726562,166.7169952392578,47830000
2022-01-03,167.5500030517578,170.70350646972656,166.16050720214844,170.4044952392578,63520000
2022-01-04,170.43800354003906,171.39999389648438,166.34950256347656,167.52200317382812,70726000
2022-01-05,166.88299560546875,167.12649536132812,164.35699462890625,164.35699462890625,64302000
2022-01-06,163.45050048828125,164.8000030517578,161.93699645996094,163.25399780273438,51958000
2022-01-07,163.83900451660156,165.24349975585938,162.031005859375,162.5540008544922,46606000
2022-01-10,160.5854949951172,161.6614990234375,156.30450439453125,161.48599243164062,87798000
2022-01-11,161.5,166.35000610351562,160.70150756835938,165.36199951171875,62806000
2022-01-12,166.5749969482422,166.8780059814453,164.41700744628906,165.20700073242188,50030000
2022-01-13,165.25050354003906,166.22149658203125,161.09100341796875,161.21400451660156,52188000
2022-01-14,160.14999389648438,162.25,159.80050659179688,162.13800048828125,45974000
2022-01-18,159.10499572753906,159.7344970703125,157.6645050048828,158.91749572753906,67292000
2022-01-19,158.76199340820312,159.25,156.25,156.2989959716797,53242000
2022-01-20,156.76600646972656,158.0,151.3509979248047,151.66749572753906,71974000
2022-01-21,149.9499969482422,150.89999389648438,142.07049560546875,142.64300537109375,163972000
2022-01-24,139.0,144.94500732421875,135.3520050048828,144.54400634765625,155624000
2022-01-25,142.24249267578125,143.60000610351562,138.14500427246094,139.98599243164062,90824000
2022-01-26,144.75,145.18499755859375,137.31849670410156,138.87249755859375,95602000
2022-01-27,140.8000030517578,144.24349975585938,139.35000610351562,139.6374969482422,77516000
2022-01-28,140.86050415039062,143.9980010986328,137.92950439453125,143.97799682617188,74392000
2022-01-31,144.75,150.36050415039062,144.30050659179688,149.57350158691406,78308000
2022-02-01,150.0,151.70799255371094,147.62750244140625,151.19349670410156,59220000
2022-02-02,155.05050659179688,155.0749969482422,148.86349487304688,150.6125030517578,87330000
2022-02-03,141.7375030517578,144.24749755859375,138.33299255371094,138.8455047607422,225532000
2022-02-04,155.60650634765625,161.1999969482422,150.60800170898438,157.63949584960938,253456000
2022-02-07,158.52000427246094,162.6909942626953,157.25,157.9355010986328,102624000
2022-02-08,156.75050354003906,161.79249572753906,155.55050659179688,161.4134979248047,76040000
2022-02-09,162.87350463867188,163.83450317382812,160.25,161.1894989013672,68786000
2022-02-10,158.35000610351562,160.7165069580078,157.75,159.0034942626953,68268000
2022-02-11,158.13450622558594,159.0,152.73399353027344,153.2935028076172,77100000
2022-02-14,151.75100708007812,158.44850158691406,151.64999389648438,155.16700744628906,83230000
2022-02-15,157.60549926757812,158.0070037841797,154.6374969482422,156.510498046875,56440000
2022-02-16,155.79049682617188,158.83399963378906,154.7344970703125,158.10049438476562,52704000
2022-02-17,158.14599609375,160.3489990234375,154.5,154.65249633789062,64032000
2022-02-18,155.49949645996094,155.49949645996094,150.89300537109375,152.60150146484375,63604000
2022-02-22,150.47850036621094,152.9824981689453,148.48550415039062,150.19749450683594,66128000
2022-02-23,151.65049743652344,151.76300048828125,144.6510009765625,144.82699584960938,64244000
2022-02-24,139.83749389648438,151.74899291992188,139.5,151.35800170898438,100786000
2022-02-25,150.5500030517578,153.99000549316406,149.2135009765625,153.7884979248047,62396000
2022-02-28,152.4250030517578,154.4499969482422,150.85000610351562,153.56300354003906,57684000
2022-03-01,152.7324981689453,154.0989990234375,149.9770050048828,151.14199829101562,44874000
2022-03-02,150.8489990234375,152.99949645996094,148.75,152.05250549316406,47334000
2022-03-03,153.531494140625,153.9290008544922,146.8560028076172,147.89849853515625,65198000
2022-03-04,147.15899658203125,147.85000610351562,143.8070068359375,145.64100646972656,60934000
2022-03-07,145.44349670410156,146.09449768066406,137.41650390625,137.4530029296875,86934000
2022-03-08,136.68350219726562,140.69949340820312,133.57249450683594,136.01449584960938,91662000
2022-03-09,139.5,140.25,136.8280029296875,139.2790069580078,82656000
2022-03-10,145.68499755859375,148.67449951171875,143.97799682617188,146.8175048828125,135062000
2022-03-11,149.57449340820312,149.6750030517578,145.36900329589844,145.52450561523438,68900000
2022-03-14,145.9810028076172,147.4499969482422,140.88400268554688,141.85299682617188,74086000
2022-03-15,142.85000610351562,147.98500061035156,142.0,147.3665008544922,75584000
2022-03-16,148.5,153.14999389648438,147.35350036621094,153.10400390625,84958000
2022-03-17,152.6405029296875,157.49850463867188,152.13999938964844,157.23899841308594,72934000
2022-03-18,156.81300354003906,161.593994140625,156.01100158691406,161.25050354003906,102962000
2022-03-21,161.12100219726562,163.08399963378906,159.55299377441406,161.4915008544922,66538000
2022-03-22,161.8054962158203,166.16700744628906,161.69900512695312,164.88900756835938,64086000
2022-03-23,163.7050018310547,166.3699951171875,162.68699645996094,163.4080047607422,55812000
2022-03-24,163.74949645996094,164.11849975585938,160.0500030517578,163.64950561523438,56798000
2022-03-25,164.0,165.36849975585938,162.25,164.77349853515625,49032000
2022-03-28,164.97500610351562,169.03750610351562,164.89999389648438,168.99049377441406,59854000
2022-03-29,170.38400268554688,170.8314971923828,167.86849975585938,169.31500244140625,66154000
2022-03-30,168.50950622558594,168.95050048828125,165.5,166.30099487304688,56168000
2022-03-31,166.44500732421875,166.4949951171875,162.95350646972656,162.99749755859375,59966000
2022-04-01,164.14950561523438,165.82699584960938,162.3195037841797,163.55999755859375,57090000
2022-04-04,164.125,168.39450073242188,163.20550537109375,168.34649658203125,49882000
2022-04-05,167.7415008544922,168.11050415039062,163.26600646972656,164.05499267578125,53728000
2022-04-06,161.65049743652344,162.1999969482422,157.25450134277344,158.75599670410156,79056000
2022-04-07,158.39999389648438,160.07899475097656,154.51150512695312,157.7845001220703,68136000
2022-04-08,156.75,157.36849975585938,154.2310028076172,154.4604949951172,46002000
2022-04-11,152.71299743652344,154.13650512695312,150.5345001220703,151.1219940185547,52112000
2022-04-12,153.6925048828125,155.0989990234375,150.38299560546875,150.78750610351562,55178000
2022-04-13,150.01849365234375,156.02499389648438,149.60000610351562,155.54100036621094,53390000
2022-04-14,155.38999938964844,155.89700317382812,151.4720001220703,151.7064971923828,51598000
2022-04-18,151.52349853515625,154.0395050048828,150.25050354003906,152.78500366210938,46514000
2022-04-19,152.0294952392578,158.6490020751953,151.55050659179688,158.11549377441406,54926000
2022-04-20,157.6024932861328,157.6024932861328,153.60350036621094,153.9980010986328,59630000
2022-04-21,154.71400451660156,156.73800659179688,147.58949279785156,148.29600524902344,63970000
2022-04-22,148.25,149.61500549316406,143.69749450683594,144.35000610351562,73078000
2022-04-25,144.0229949951172,146.22149658203125,142.30650329589844,146.07400512695312,61874000
2022-04-26,144.8000030517578,144.8560028076172,138.92950439453125,139.39100646972656,77530000
2022-04-27,140.19149780273438,141.94850158691406,135.7834930419922,138.16700744628906,71336000
2022-04-28,142.17799377441406,145.9375,140.3000030517578,144.59649658203125,117316000
2022-04-29,129.8489990234375,130.76100158691406,121.625,124.28150177001953,272662000
2022-05-02,122.4010009765625,124.66799926757812,118.375,124.5,148788000
2022-05-03,124.05349731445312,126.22049713134766,122.82499694824219,124.25350189208984,79134000
2022-05-04,123.5999984741211,126.0,119.18299865722656,125.92849731445312,110746000
2022-05-05,123.0,123.4990005493164,115.07250213623047,116.40699768066406,144392000
2022-05-06,114.8499984741211,119.05049896240234,113.08149719238281,114.77249908447266,124260000
2022-05-09,111.3125,114.0,107.95700073242188,108.78900146484375,128124000
2022-05-10,111.25,112.64250183105469,107.1709976196289,108.85900115966797,105434000
2022-05-11,108.10350036621094,110.15599822998047,104.42849731445312,105.37200164794922,109704000
2022-05-12,102.75,110.78050231933594,102.40550231933594,106.93049621582031,132026000
2022-05-13,109.06900024414062,113.18399810791016,107.80000305175781,113.05500030517578,93684000
2022-05-16,113.0999984741211,113.99250030517578,110.35399627685547,110.81050109863281,74566000
2022-05-17,113.2750015258789,115.80000305175781,111.27649688720703,115.36849975585938,76448000
2022-05-18,111.43949890136719,112.85299682617188,106.2490005493164,107.11250305175781,108380000
2022-05-19,106.28050231933594,110.03399658203125,106.19300079345703,107.31900024414062,88142000
2022-05-20,109.56849670410156,109.89800262451172,105.0094985961914,107.59100341796875,99500000
2022-05-23,108.46099853515625,108.81900024414062,103.94999694824219,107.55699920654297,107798000
2022-05-24,104.0250015258789,105.4000015258789,101.26000213623047,104.0999984741211,102934000
2022-05-25,103.65550231933594,108.17500305175781,103.6500015258789,106.7750015258789,93120000
2022-05-26,107.97000122070312,112.66549682617188,107.45349884033203,111.07749938964844,93002000
2022-05-27,113.55000305175781,115.18699645996094,112.62799835205078,115.14649963378906,93660000
2022-05-31,116.27999877929688,121.99449920654297,115.67500305175781,120.20950317382812,144634000
2022-06-01,122.25599670410156,125.17900085449219,120.62249755859375,121.68399810791016,127528000
2022-06-02,121.68399810791016,125.61000061035156,120.04499816894531,125.51100158691406,100560000
2022-06-03,124.19999694824219,124.4000015258789,121.04650115966797,122.3499984741211,97604000
2022-06-06,125.25,128.99000549316406,123.80999755859375,124.79000091552734,135269000
2022-06-07,122.01000213623047,124.0999984741211,120.62999725341797,123.0,85156700
2022-06-08,122.61000061035156,123.75,120.75,121.18000030517578,64926600
2022-06-09,119.98999786376953,121.30000305175781,116.0999984741211,116.1500015258789,67029800
2022-06-10,113.41999816894531,114.5,109.05000305175781,109.6500015258789,87266000
2022-06-13,104.19000244140625,106.54000091552734,101.86000061035156,103.66999816894531,99277700
2022-06-14,104.19000244140625,104.87999725341797,101.43000030517578,102.30999755859375,69728800
2022-06-15,103.86000061035156,109.05999755859375,103.52999877929688,107.66999816894531,85011100
2022-06-16,104.47000122070312,104.58000183105469,102.01000213623047,103.66000366210938,82186300
2022-06-17,102.80000305175781,106.9800033569336,102.51000213623047,106.22000122070312,99772100
2022-06-21,108.19999694824219,111.62999725341797,103.55999755859375,108.68000030517578,70901200
2022-06-22,107.43000030517578,112.12999725341797,107.0199966430664,108.94999694824219,60040100
2022-06-23,110.38999938964844,113.0,107.93000030517578,112.44000244140625,64345300
2022-06-24,112.37999725341797,116.70999908447266,111.43000030517578,116.45999908447266,69867600
2022-06-27,117.08999633789062,117.9800033569336,112.69999694824219,113.22000122070312,62133200
2022-06-28,113.5,114.8499984741211,107.04000091552734,107.4000015258789,74942900
2022-06-29,107.37999725341797,110.98999786376953,106.91000366210938,108.91999816894531,66375300
2022-06-30,108.11000061035156,108.18000030517578,102.5199966430664,106.20999908447266,97679400
2022-07-01,106.29000091552734,109.75,105.8499984741211,109.55999755859375,73021200
2022-07-05,107.5999984741211,114.08000183105469,106.31999969482422,113.5,76583700
2022-07-06,113.20999908447266,115.4800033569336,112.01000213623047,114.33000183105469,66958900
2022-07-07,113.8499984741211,116.98999786376953,113.48999786376953,116.33000183105469,57872300
2022-07-08,114.5999984741211,116.58000183105469,113.69000244140625,115.54000091552734,45719700
2022-07-11,114.08000183105469,114.30000305175781,110.87000274658203,111.75,53487600
2022-07-12,112.16000366210938,113.2300033569336,108.33999633789062,109.22000122070312,54280300
2022-07-13,107.02999877929688,111.77999877929688,106.01000213623047,110.4000015258789,61353800
2022-07-14,110.23999786376953,111.18000030517578,107.58000183105469,110.62999725341797,51163100
2022-07-15,112.5,115.58999633789062,111.58999633789062,113.55000305175781,84317800
2022-07-18,115.0,117.23999786376953,113.1500015258789,113.76000213623047,59115400
2022-07-19,115.69999694824219,118.94999694824219,114.02999877929688,118.20999908447266,60990000
2022-07-20,118.62000274658203,123.4800033569336,118.31999969482422,122.7699966430664,71268300
2022-07-21,123.19999694824219,124.8499984741211,121.26000213623047,124.62999725341797,60239900
2022-07-22,125.01000213623047,125.5,121.3499984741211,122.41999816894531,51463800
2022-07-25,122.69999694824219,123.63999938964844,120.02999877929688,121.13999938964844,50221300
2022-07-26,115.79000091552734,118.1500015258789,114.52999877929688,114.80999755859375,67075100
2022-07-27,117.30999755859375,121.9000015258789,117.16000366210938,120.97000122070312,61582000
2022-07-28,121.56999969482422,122.83999633789062,118.08000183105469,122.27999877929688,82245500
2022-07-29,134.89999389648438,137.64999389648438,132.41000366210938,134.9499969482422,148892900
2022-08-01,134.9600067138672,138.8300018310547,133.50999450683594,135.38999938964844,76846900
2022-08-02,134.72000122070312,137.44000244140625,134.08999633789062,134.16000366210938,61922400
2022-08-03,136.2100067138672,140.49000549316406,136.0500030517578,139.52000427246094,71827800
2022-08-04,140.5800018310547,143.55999755859375,139.5500030517578,142.57000732421875,70585000
2022-08-05,140.10000610351562,142.86000061035156,139.60000610351562,140.8000030517578,50686900
2022-08-08,142.0500030517578,144.22999572753906,138.2899932861328,139.41000366210938,52229000
2022-08-09,138.0500030517578,138.9499969482422,136.2100067138672,137.8300018310547,40434700
2022-08-10,142.89999389648438,144.60000610351562,141.00999450683594,142.69000244140625,54773800
2022-08-11,143.86000061035156,144.49000549316406,139.75999450683594,140.63999938964844,44867300
2022-08-12,142.0500030517578,143.57000732421875,140.1199951171875,143.5500030517578,47643500
2022-08-15,142.8000030517578,143.75999450683594,141.49000549316406,143.17999267578125,39014600
2022-08-16,143.91000366210938,146.57000732421875,142.0,144.77999877929688,59102900
2022-08-17,142.69000244140625,143.3800048828125,140.77999877929688,142.10000610351562,48149800
2022-08-18,141.32000732421875,142.77000427246094,140.3800048828125,142.3000030517578,37458700
2022-08-19,140.47000122070312,141.11000061035156,137.91000366210938,138.22999572753906,47792800
2022-08-22,135.72000122070312,136.32000732421875,132.85000610351562,133.22000122070312,50461500
2022-08-23,133.41000366210938,134.99000549316406,132.9499969482422,133.6199951171875,36252100
2022-08-24,132.75,135.47000122070312,132.10000610351562,133.8000030517578,38627000
2022-08-25,135.25999450683594,137.4199981689453,134.27999877929688,137.27999877929688,37496300
2022-08-26,136.5500030517578,137.8300018310547,130.5,130.75,53322700
2022-08-29,129.89999389648438,131.9499969482422,128.77000427246094,129.7899932861328,48101600
2022-08-30,131.25,132.07000732421875,126.8499984741211,128.72999572753906,49203000
2022-08-31,129.4499969482422,130.58999633789062,126.73999786376953,126.7699966430664,53648700
2022-09-01,126.0,128.02000427246094,123.66000366210938,127.81999969482422,56636100
2022-09-02,129.5,131.3800048828125,126.38999938964844,127.51000213623047,57429800
2022-09-06,127.91999816894531,128.6199951171875,124.73999786376953,126.11000061035156,43888600
2022-09-07,126.12000274658203,129.82000732421875,125.4000015258789,129.47999572753906,47900300
2022-09-08,127.72000122070312,130.27999877929688,127.0999984741211,129.82000732421875,43988500
2022-09-09,130.91000366210938,133.69000244140625,130.75999450683594,133.27000427246094,49387600
2022-09-12,134.10000610351562,136.49000549316406,134.0,136.4499969482422,53826900
2022-09-13,131.00999450683594,131.39999389648438,126.2699966430664,126.81999969482422,72694000
2022-09-14,127.36000061035156,128.83999633789062,126.33000183105469,128.5500030517578,45316800
2022-09-15,127.37999725341797,130.3699951171875,125.5,126.27999877929688,52887200
2022-09-16,122.77999877929688,123.87000274658203,120.69999694824219,123.52999877929688,115667800
2022-09-19,122.16000366210938,124.70999908447266,121.80000305175781,124.66000366210938,47279700
2022-09-20,123.3499984741211,124.4000015258789,121.13999938964844,122.19000244140625,47698400
2022-09-21,122.48999786376953,123.76000213623047,118.44999694824219,118.54000091552734,58498900
2022-09-22,117.08000183105469,118.79000091552734,116.26000213623047,117.30999755859375,55229200
2022-09-23,116.0,116.05000305175781,112.05999755859375,113.77999877929688,65126700
2022-09-26,113.30000305175781,117.33999633789062,113.12999725341797,115.1500015258789,62723300
2022-09-27,117.19999694824219,118.31999969482422,113.05000305175781,114.41000366210938,60094700
2022-09-28,114.37999725341797,118.69999694824219,113.80000305175781,118.01000213623047,55763800
2022-09-29,115.5999984741211,116.06999969482422,113.05999755859375,114.80000305175781,58969700
2022-09-30,114.08000183105469,116.91999816894531,112.83999633789062,113.0,59479600
2022-10-03,113.58000183105469,116.91000366210938,112.44999694824219,115.87999725341797,50941900
2022-10-04,119.88999938964844,123.0,119.79000091552734,121.08999633789062,62812600
2022-10-05,118.58000183105469,121.75,117.69000244140625,120.94999694824219,48217500
2022-10-06,120.7699966430664,121.52999877929688,119.5,120.30000305175781,42253800
2022-10-07,118.0,118.16999816894531,113.87999725341797,114.55999755859375,54678000
2022-10-10,115.0999984741211,116.25,112.43000030517578,113.66999816894531,42339700
2022-10-11,112.70999908447266,115.4800033569336,110.38999938964844,112.20999908447266,56432200
2022-10-12,112.48999786376953,113.83000183105469,111.4000015258789,112.9000015258789,45728700
2022-10-13,107.87999725341797,113.44000244140625,105.3499984741211,112.52999877929688,86868100
2022-10-14,114.0999984741211,114.95999908447266,106.5999984741211,106.9000015258789,67737300
2022-10-17,110.11000061035156,114.19000244140625,110.08999633789062,113.79000091552734,62782000
2022-10-18,119.05999755859375,119.5199966430664,114.79000091552734,116.36000061035156,65607400
2022-10-19,114.70999908447266,116.58999633789062,113.22000122070312,115.06999969482422,47198100
2022-10-20,113.83000183105469,118.23999786376953,113.51000213623047,115.25,48795100
2022-10-21,114.79000091552734,119.58999633789062,114.5,119.31999969482422,55660500
2022-10-24,119.9800033569336,120.38999938964844,116.56999969482422,119.81999969482422,49531500
2022-10-25,119.6500015258789,121.31999969482422,118.94999694824219,120.5999984741211,50934600
2022-10-26,116.0,119.3499984741211,114.76000213623047,115.66000366210938,68802300
2022-10-27,113.91999816894531,114.12000274658203,109.7699966430664,110.95999908447266,129605400
2022-10-28,97.91000366210938,103.95999908447266,97.66000366210938,103.41000366210938,223133400
2022-10-31,103.55999755859375,104.87000274658203,100.73999786376953,102.44000244140625,99251400
2022-11-01,103.98999786376953,104.58000183105469,96.05999755859375,96.79000091552734,153370000
2022-11-02,97.31999969482422,97.73999786376953,92.01000213623047,92.12000274658203,135761800
2022-11-03,92.47000122070312,93.5,89.0199966430664,89.30000305175781,136683300
2022-11-04,91.48999786376953,92.44000244140625,88.04000091552734,90.9800033569336,129101300
2022-11-07,91.94999694824219,92.0999984741211,89.04000091552734,90.52999877929688,77495700
2022-11-08,90.79000091552734,91.72000122070312,88.2300033569336,89.9800033569336,88703400
2022-11-09,89.47000122070312,89.4800033569336,85.87000274658203,86.13999938964844,90796200
2022-11-10,92.94000244140625,98.69000244140625,91.6500015258789,96.62999725341797,173414900
2022-11-11,97.87999725341797,101.19000244140625,96.66000366210938,100.79000091552734,111590500
2022-11-14,98.7699966430664,100.12000274658203,97.29000091552734,98.48999786376953,99533100
2022-11-15,103.20999908447266,103.79000091552734,97.33999633789062,98.94000244140625,111336300
2022-11-16,96.8499984741211,98.48999786376953,95.54000091552734,97.12000274658203,87958800
2022-11-17,95.37000274658203,96.97000122070312,94.02999877929688,94.8499984741211,82617900
2022-11-18,95.94999694824219,95.98999786376953,92.4800033569336,94.13999938964844,72428200
2022-11-21,93.97000122070312,95.0199966430664,90.58999633789062,92.45999908447266,84330300
2022-11-22,92.62000274658203,93.3499984741211,90.87000274658203,93.19999694824219,62192000
2022-11-23,93.23999786376953,94.58000183105469,92.83000183105469,94.12999725341797,59414700
2022-11-25,93.79000091552734,94.43000030517578,93.06999969482422,93.41000366210938,35088600
2022-11-28,93.93000030517578,96.4000015258789,93.43000030517578,93.94999694824219,74943100
2022-11-29,94.04000091552734,94.41000366210938,91.44000244140625,92.41999816894531,65567300
2022-11-30,92.47000122070312,96.54000091552734,91.52999877929688,96.54000091552734,102805800
2022-12-01,96.98999786376953,97.2300033569336,94.91999816894531,95.5,68488000
2022-12-02,94.4800033569336,95.36000061035156,93.77999877929688,94.12999725341797,72496400
2022-12-05,93.05000305175781,94.05999755859375,90.81999969482422,91.01000213623047,71535500
2022-12-06,90.5,91.04000091552734,87.9000015258789,88.25,75503600
2022-12-07,88.33999633789062,89.88999938964844,87.4800033569336,88.45999908447266,68086900
2022-12-08,89.23999786376953,90.86000061035156,87.87999725341797,90.3499984741211,73305900
2022-12-09,88.9000015258789,90.30000305175781,88.62999725341797,89.08999633789062,67398500
2022-12-12,89.20999908447266,90.58000183105469,87.87000274658203,90.55000305175781,61999800
2022-12-13,95.2300033569336,96.25,90.5199966430664,92.48999786376953,100212000
2022-12-14,92.5,93.45999908447266,89.87000274658203,91.58000183105469,70298000
2022-12-15,89.88999938964844,89.97000122070312,87.47000122070312,88.44999694824219,84802900
2022-12-16,88.2699966430664,89.3499984741211,86.7300033569336,87.86000061035156,146144100
2022-12-19,87.51000213623047,87.62999725341797,84.51000213623047,84.91999816894531,83531500
2022-12-20,85.33000183105469,86.61000061035156,84.33000183105469,85.19000244140625,74348300
2022-12-21,86.18000030517578,87.2300033569336,85.20999908447266,86.7699966430664,59267200
2022-12-22,85.5199966430664,85.68000030517578,82.25,83.79000091552734,81431300
2022-12-23,83.25,85.77999877929688,82.93000030517578,85.25,57433700
2022-12-27,84.97000122070312,85.3499984741211,83.0,83.04000091552734,57284000
2022-12-28,82.80000305175781,83.4800033569336,81.69000244140625,81.81999969482422,58228600
2022-12-29,82.87000274658203,84.55000305175781,82.55000305175781,84.18000030517578,54995900
2022-12-30,83.12000274658203,84.05000305175781,82.47000122070312,84.0,62401200
2023-01-03,85.45999908447266,86.95999908447266,84.20999908447266,85.81999969482422,76706000
2023-01-04,86.55000305175781,86.9800033569336,83.36000061035156,85.13999938964844,68885100
2023-01-05,85.33000183105469,85.41999816894531,83.06999969482422,83.12000274658203,67930800
2023-01-06,83.02999877929688,86.4000015258789,81.43000030517578,86.08000183105469,83303400
2023-01-09,87.45999908447266,89.4800033569336,87.08000183105469,87.36000061035156,65266100
2023-01-10,87.56999969482422,90.19000244140625,87.29000091552734,89.87000274658203,67756600
2023-01-11,90.93000030517578,95.26000213623047,90.93000030517578,95.08999633789062,103126200
2023-01-12,96.93000030517578,97.19000244140625,93.5,95.2699966430664,85254800
2023-01-13,94.18000030517578,98.37000274658203,94.12000274658203,98.12000274658203,85549400
2023-01-17,98.68000030517578,98.88999938964844,95.7300033569336,96.05000305175781,72755000
2023-01-18,97.25,99.31999969482422,95.37999725341797,95.45999908447266,79570400
2023-01-19,94.73999786376953,95.44000244140625,92.86000061035156,93.68000030517578,69002700
2023-01-20,93.86000061035156,97.3499984741211,93.19999694824219,97.25,67481500
2023-01-23,97.55999755859375,97.77999877929688,95.86000061035156,97.5199966430664,76501100
2023-01-24,96.93000030517578,98.08999633789062,96.0,96.31999969482422,66929500
2023-01-25,92.55999755859375,97.23999786376953,91.5199966430664,97.18000030517578,94261600
2023-01-26,98.23999786376953,99.48999786376953,96.91999816894531,99.22000122070312,68523600
2023-01-27,99.52999877929688,103.48999786376953,99.52999877929688,102.23999786376953,87775600
2023-01-30,101.08999633789062,101.73999786376953,99.01000213623047,100.55000305175781,70691900
2023-01-31,101.16000366210938,103.3499984741211,101.13999938964844,103.12999725341797,66527300
2023-02-01,102.52999877929688,106.23999786376953,101.23999786376953,105.1500015258789,80450100
2023-02-02,110.25,114.0,108.87999725341797,112.91000366210938,158154200
2023-02-03,105.26000213623047,108.77999877929688,102.5199966430664,103.38999938964844,144374800
2023-02-06,102.93000030517578,103.94999694824219,100.6500015258789,102.18000030517578,81945200
2023-02-07,101.16999816894531,102.41000366210938,98.08000183105469,102.11000061035156,119501300
2023-02-08,102.04000091552734,102.66999816894531,98.77999877929688,100.05000305175781,75878300
2023-02-09,101.31999969482422,101.77999877929688,97.56999969482422,98.23999786376953,64622500
2023-02-10,97.55999755859375,98.81999969482422,96.2300033569336,97.61000061035156,52740100
2023-02-13,97.8499984741211,99.68000030517578,96.91000366210938,99.54000091552734,52841500
2023-02-14,98.41000366210938,100.91999816894531,97.5199966430664,99.69999694824219,56202900
2023-02-15,99.08999633789062,101.16999816894531,98.44999694824219,101.16000366210938,47957600
2023-02-16,99.20999908447266,100.62999725341797,98.0999984741211,98.1500015258789,56339200
2023-02-17,97.80000305175781,97.94000244140625,95.6500015258789,97.19999694824219,60029400
2023-02-21,95.33999633789062,95.61000061035156,94.2699966430664,94.58000183105469,56580400
2023-02-22,95.0999984741211,97.01000213623047,94.80000305175781,95.79000091552734,59534100
2023-02-23,96.12000274658203,96.43000030517578,93.66999816894531,95.81999969482422,48467000
2023-02-24,93.52999877929688,94.13999938964844,92.31999969482422,93.5,57053800
2023-02-27,94.27999877929688,94.77999877929688,93.13999938964844,93.76000213623047,47470300
2023-02-28,93.13999938964844,94.69000244140625,92.91999816894531,94.2300033569336,43959300
2023-03-01,93.87000274658203,94.68000030517578,91.58999633789062,92.16999816894531,52299500
2023-03-02,91.41000366210938,92.2300033569336,90.38999938964844,92.12999725341797,55509400
2023-03-03,92.73999786376953,94.94000244140625,92.66000366210938,94.9000015258789,55759600
2023-03-06,95.19000244140625,96.55000305175781,93.73999786376953,93.75,52112400
2023-03-07,94.05999755859375,95.08999633789062,92.77999877929688,93.55000305175781,49100700
2023-03-08,93.5999984741211,94.16999816894531,92.18000030517578,93.91999816894531,44899100
2023-03-09,93.68000030517578,96.20999908447266,92.18000030517578,92.25,56218700
2023-03-10,92.66999816894531,93.56999969482422,90.25,90.7300033569336,69827500
2023-03-13,89.97000122070312,94.0199966430664,88.12000274658203,92.43000030517578,72397100
2023-03-14,93.83000183105469,95.06999969482422,92.70999908447266,94.87999725341797,60912700
2023-03-15,93.22000122070312,96.66999816894531,93.06999969482422,96.19999694824219,70731800
2023-03-16,95.75,100.98999786376953,95.61000061035156,100.04000091552734,84446900
2023-03-17,99.79000091552734,100.66000366210938,97.45999908447266,98.94999694824219,87300200
2023-03-20,98.41000366210938,98.4800033569336,95.69999694824219,97.70999908447266,62388900
2023-03-21,98.13999938964844,100.8499984741211,98.0,100.61000061035156,58597300
2023-03-22,100.44999694824219,102.0999984741211,98.61000061035156,98.69999694824219,57475400
2023-03-23,100.43000030517578,101.05999755859375,97.62000274658203,98.70999908447266,57559300
2023-03-24,98.06999969482422,98.30000305175781,96.4000015258789,98.12999725341797,56095400
2023-03-27,99.06999969482422,99.33999633789062,97.08000183105469,98.04000091552734,46721300
2023-03-28,98.11000061035156,98.44000244140625,96.29000091552734,97.23999786376953,38720100
2023-03-29,98.69000244140625,100.41999816894531,98.55999755859375,100.25,49783300
2023-03-30,101.55000305175781,103.04000091552734,101.01000213623047,102.0,53633400
2023-03-31,102.16000366210938,103.48999786376953,101.94999694824219,103.29000091552734,56750300
2023-04-03,102.30000305175781,103.29000091552734,101.43000030517578,102.41000366210938,41135700
2023-04-04,102.75,104.19999694824219,102.11000061035156,103.94999694824219,48662500
2023-04-05,103.91000366210938,103.91000366210938,100.75,101.0999984741211,45175400
2023-04-06,100.75,102.37999725341797,99.80000305175781,102.05999755859375,43808000
2023-04-10,100.95999908447266,102.19999694824219,99.56999969482422,102.16999816894531,37261200
2023-04-11,100.80000305175781,101.0,99.01000213623047,99.91999816894531,60417800
2023-04-12,100.4000015258789,100.51000213623047,97.70999908447266,97.83000183105469,56735000
2023-04-13,98.94999694824219,102.56999969482422,98.70999908447266,102.4000015258789,67925100
2023-04-14,102.06999969482422,103.19999694824219,101.11000061035156,102.51000213623047,51450500
2023-04-17,103.16000366210938,103.7300033569336,101.58999633789062,102.73999786376953,39919500
2023-04-18,103.94999694824219,104.19999694824219,101.5199966430664,102.30000305175781,39790500
2023-04-19,101.58000183105469,105.12000274658203,101.38999938964844,104.30000305175781,58398900
2023-04-20,103.52999877929688,105.25,103.20999908447266,103.80999755859375,57696900
2023-04-21,106.0999984741211,108.1500015258789,105.08000183105469,106.95999908447266,86774200
2023-04-24,107.66000366210938,109.2300033569336,105.06999969482422,106.20999908447266,69575600
2023-04-25,104.91000366210938,105.44999694824219,102.44999694824219,102.56999969482422,65026800
2023-04-26,105.04000091552734,106.62000274658203,104.0999984741211,104.9800033569336,73803800
2023-04-27,108.16000366210938,110.86000061035156,106.80000305175781,109.81999969482422,149961200
2023-04-28,107.7300033569336,109.4800033569336,104.33000183105469,105.44999694824219,130715900
2023-05-01,104.94999694824219,105.2300033569336,101.81999969482422,102.05000305175781,74728100
2023-05-02,101.47000122070312,103.9000015258789,101.1500015258789,103.62999725341797,73469400
2023-05-03,103.73999786376953,105.95999908447266,103.27999877929688,103.6500015258789,65051900
2023-05-04,104.04000091552734,105.38999938964844,103.30999755859375,104.0,45345500
2023-05-05,104.2699966430664,105.76000213623047,103.55000305175781,105.66000366210938,56951700
2023-05-08,105.04000091552734,106.0999984741211,104.69999694824219,105.83000183105469,49430900
2023-05-09,105.4800033569336,106.79000091552734,105.16000366210938,106.62000274658203,44089400
2023-05-10,108.0999984741211,110.66999816894531,108.05000305175781,110.19000244140625,78627600
2023-05-11,111.02999877929688,113.27999877929688,110.48999786376953,112.18000030517578,74924800
2023-05-12,112.16000366210938,112.63999938964844,109.31999969482422,110.26000213623047,49852700
2023-05-15,111.1500015258789,112.29000091552734,109.25,111.19999694824219,53011100
2023-05-16,111.05000305175781,114.79000091552734,111.05000305175781,113.4000015258789,71472900
2023-05-17,114.88999938964844,115.83000183105469,114.22000122070312,115.5,65655200
2023-05-18,116.69000244140625,118.5999984741211,116.33999633789062,118.1500015258789,73174100
2023-05-19,118.16000366210938,118.30999755859375,115.69999694824219,116.25,55056300
2023-05-22,116.7699966430664,116.7699966430664,114.25,115.01000213623047,70741100
2023-05-23,114.2699966430664,117.13999938964844,113.77999877929688,114.98999786376953,67576300
2023-05-24,115.3499984741211,117.33999633789062,115.0199966430664,116.75,63487900
2023-05-25,116.62999725341797,116.87000274658203,114.30999755859375,115.0,66496700
2023-05-26,116.04000091552734,121.5,116.0199966430664,120.11000061035156,96779900
2023-05-30,122.37000274658203,122.91999816894531,119.86000061035156,121.66000366210938,64314800
2023-05-31,121.44999694824219,122.04000091552734,119.16999816894531,120.58000183105469,72800800
2023-06-01,120.69000244140625,123.48999786376953,119.93000030517578,122.7699966430664,54375100
2023-06-02,124.91999816894531,126.38999938964844,124.0199966430664,124.25,61264400
2023-06-05,123.36000061035156,125.80000305175781,123.02999877929688,125.30000305175781,47950100
2023-06-06,125.06999969482422,127.4000015258789,125.0,126.61000061035156,45695200
2023-06-07,127.01000213623047,127.37000274658203,120.62999725341797,121.2300033569336,95663300
2023-06-08,123.01000213623047,125.62999725341797,122.26000213623047,124.25,62159300
2023-06-09,124.08000183105469,125.80000305175781,123.19000244140625,123.43000030517578,51396000
2023-06-12,124.0199966430664,126.77999877929688,123.52999877929688,126.56999969482422,51338000
2023-06-13,128.1199951171875,128.41000366210938,125.18000030517578,126.66000366210938,50564800
2023-06-14,126.69999694824219,126.94999694824219,124.12000274658203,126.41999816894531,52422500
2023-06-15,125.20999908447266,127.69000244140625,124.31999969482422,127.11000061035156,60458500
2023-06-16,127.70999908447266,127.9000015258789,125.30000305175781,125.48999786376953,84247100
2023-06-20,124.97000122070312,127.25,124.5,125.77999877929688,56930100
2023-06-21,125.63999938964844,126.7300033569336,123.8499984741211,124.83000183105469,52137700
2023-06-22,125.30999755859375,130.3300018310547,125.13999938964844,130.14999389648438,90354600
2023-06-23,129.11000061035156,130.83999633789062,128.27999877929688,129.3300018310547,71927800
2023-06-26,129.3300018310547,131.49000549316406,127.0999984741211,127.33000183105469,59989300
2023-06-27,128.6300048828125,130.08999633789062,127.55000305175781,129.17999267578125,46801000
2023-06-28,128.94000244140625,131.47999572753906,128.44000244140625,129.0399932861328,52149500
2023-06-29,128.77000427246094,129.25999450683594,127.26000213623047,127.9000015258789,40761000
2023-06-30,129.47000122070312,131.25,128.9499969482422,130.36000061035156,54350700
2023-07-03,130.82000732421875,131.85000610351562,130.07000732421875,130.22000122070312,28264800
2023-07-05,130.24000549316406,131.39999389648438,129.63999938964844,130.3800048828125,35895400
2023-07-06,128.25,128.72999572753906,127.37000274658203,128.36000061035156,40639900
2023-07-07,128.58999633789062,130.97000122070312,128.1300048828125,129.77999877929688,41992300
2023-07-10,129.07000732421875,129.27999877929688,125.91999816894531,127.12999725341797,61889300
2023-07-11,127.75,129.77000427246094,127.3499984741211,128.77999877929688,49951500
2023-07-12,130.30999755859375,131.25999450683594,128.8300018310547,130.8000030517578,54022800
2023-07-13,134.0399932861328,134.6699981689453,132.7100067138672,134.3000030517578,61170900
2023-07-14,134.05999755859375,136.64999389648438,134.05999755859375,134.67999267578125,54487100
2023-07-17,134.55999755859375,135.6199951171875,133.2100067138672,133.55999755859375,48450200
2023-07-18,132.7100067138672,133.86000061035156,131.35000610351562,132.8300018310547,54882900
2023-07-19,133.38999938964844,135.99000549316406,132.52999877929688,135.36000061035156,54531000
2023-07-20,134.07000732421875,134.7899932861328,129.3300018310547,129.9600067138672,59820600
2023-07-21,131.33999633789062,131.3699951171875,128.4199981689453,130.0,133307300
2023-07-24,130.30999755859375,131.66000366210938,128.35000610351562,128.8000030517578,45591100
2023-07-25,129.30999755859375,129.5800018310547,128.52999877929688,129.1300048828125,39236700
2023-07-26,126.51000213623047,129.0800018310547,126.11000061035156,128.14999389648438,53910100
2023-07-27,131.0,132.6300048828125,127.79000091552734,128.25,52610700
2023-07-28,129.69000244140625,133.00999450683594,129.3300018310547,132.2100067138672,46317400
2023-07-31,133.1999969482422,133.8699951171875,132.3800048828125,133.67999267578125,41901500
2023-08-01,133.5500030517578,133.69000244140625,131.6199951171875,131.69000244140625,42098500
2023-08-02,130.14999389648438,130.22999572753906,126.81999969482422,128.2100067138672,51027600
2023-08-03,127.4800033569336,129.83999633789062,126.41000366210938,128.91000366210938,88585200
2023-08-04,141.05999755859375,143.6300048828125,139.32000732421875,139.57000732421875,153128500
2023-08-07,140.99000549316406,142.5399932861328,138.9499969482422,142.22000122070312,71213100
2023-08-08,140.6199951171875,140.83999633789062,138.4199981689453,139.94000244140625,51710500
2023-08-09,139.97000122070312,140.32000732421875,137.10000610351562,137.85000610351562,50017300
2023-08-10,139.07000732421875,140.41000366210938,137.49000549316406,138.55999755859375,58928400
2023-08-11,137.39999389648438,139.3300018310547,137.0,138.41000366210938,42905800
2023-08-14,138.3000030517578,140.58999633789062,137.75,140.57000732421875,47148700
2023-08-15,140.0500030517578,141.27999877929688,137.22999572753906,137.6699981689453,42781500
2023-08-16,137.19000244140625,137.27000427246094,135.00999450683594,135.07000732421875,41675900
2023-08-17,135.4600067138672,136.08999633789062,133.52999877929688,133.97999572753906,48354100
2023-08-18,131.6199951171875,134.07000732421875,131.14999389648438,133.22000122070312,48497700
2023-08-21,133.74000549316406,135.19000244140625,132.7100067138672,134.67999267578125,41442500
2023-08-22,135.0800018310547,135.64999389648438,133.72999572753906,134.25,32905400
2023-08-23,134.5,135.9499969482422,133.22000122070312,135.52000427246094,42801000
2023-08-24,136.39999389648438,136.77999877929688,131.8300018310547,131.83999633789062,43646300
2023-08-25,132.47000122070312,133.8699951171875,130.5800018310547,133.25999450683594,44147500
2023-08-28,133.77999877929688,133.9499969482422,131.85000610351562,133.13999938964844,34108400
2023-08-29,133.3800048828125,135.13999938964844,133.25,134.91000366210938,38646100
2023-08-30,134.92999267578125,135.67999267578125,133.9199981689453,135.07000732421875,36137000
2023-08-31,135.05999755859375,138.7899932861328,135.0,138.00999450683594,58781300
2023-09-01,139.4600067138672,139.9600067138672,136.8800048828125,138.1199951171875,40991500
2023-09-05,137.72999572753906,137.8000030517578,135.82000732421875,137.27000427246094,40636700
2023-09-06,136.32000732421875,137.4499969482422,134.61000061035156,135.36000061035156,41785500
2023-09-07,133.89999389648438,138.02999877929688,133.16000366210938,137.85000610351562,48498900
2023-09-08,136.86000061035156,138.85000610351562,136.75,138.22999572753906,38348200
2023-09-11,138.75,143.6199951171875,138.63999938964844,143.10000610351562,56764500
2023-09-12,142.32000732421875,143.0,140.61000061035156,141.22999572753906,42668500
2023-09-13,140.9499969482422,144.97999572753906,140.8699951171875,144.85000610351562,60465200
2023-09-14,145.0800018310547,145.86000061035156,142.9499969482422,144.72000122070312,64033600
2023-09-15,142.69000244140625,143.57000732421875,140.08999633789062,140.38999938964844,102909300
2023-09-18,140.47999572753906,141.75,139.22000122070312,139.97999572753906,42823500
2023-09-19,138.6999969482422,138.83999633789062,135.55999755859375,137.6300048828125,61482500
2023-09-20,138.5500030517578,139.3699951171875,135.1999969482422,135.2899932861328,46263700
2023-09-21,131.94000244140625,132.24000549316406,129.30999755859375,129.3300018310547,70343300
2023-09-22,131.11000061035156,132.02999877929688,128.52000427246094,129.1199951171875,59904300
2023-09-25,129.36000061035156,131.77999877929688,128.77000427246094,131.27000427246094,46017800
2023-09-26,130.1199951171875,130.38999938964844,125.27999877929688,125.9800033569336,73048200
2023-09-27,125.76000213623047,127.4800033569336,124.12999725341797,125.9800033569336,66553400
2023-09-28,124.04000091552734,126.58000183105469,123.04000091552734,125.9800033569336,54555000
2023-09-29,128.1999969482422,129.14999389648438,126.31999969482422,127.12000274658203,62411700
2023-10-02,127.27999877929688,130.47000122070312,126.54000091552734,129.4600067138672,48029700
2023-10-03,128.05999755859375,128.52000427246094,124.25,124.72000122070312,51565000
2023-10-04,126.05999755859375,127.36000061035156,125.68000030517578,127.0,44203900
2023-10-05,126.70999908447266,126.7300033569336,124.33000183105469,125.95999908447266,39660600
2023-10-06,124.16000366210938,128.4499969482422,124.12999725341797,127.95999908447266,46836700
2023-10-09,126.22000122070312,128.7899932861328,124.76000213623047,128.25999450683594,38773700
2023-10-10,128.82000732421875,130.74000549316406,128.0500030517578,129.47999572753906,42178600
2023-10-11,129.74000549316406,132.0500030517578,129.61000061035156,131.8300018310547,40741800
2023-10-12,132.1699981689453,134.47999572753906,131.22999572753906,132.3300018310547,55528600
2023-10-13,132.97999572753906,133.30999755859375,128.9499969482422,129.7899932861328,45786600
2023-10-16,130.69000244140625,133.07000732421875,130.42999267578125,132.5500030517578,42832900
2023-10-17,130.38999938964844,132.5800018310547,128.7100067138672,131.47000122070312,49344600
2023-10-18,129.89999389648438,130.6699981689453,127.51000213623047,128.1300048828125,42699500
2023-10-19,130.57000732421875,132.24000549316406,127.47000122070312,128.39999389648438,60961400
2023-10-20,128.0500030517578,128.1699981689453,124.97000122070312,125.16999816894531,56406400
2023-10-23,124.62999725341797,127.87999725341797,123.9800033569336,126.55999755859375,48260000
2023-10-24,127.73999786376953,128.8000030517578,126.33999633789062,128.55999755859375,46477400
2023-10-25,126.04000091552734,126.33999633789062,120.79000091552734,121.38999938964844,74577500
2023-10-26,120.62999725341797,121.63999938964844,118.3499984741211,119.56999969482422,100419500
2023-10-27,126.19999694824219,130.02000427246094,125.5199966430664,127.73999786376953,125309300
2023-10-30,129.72000122070312,133.0,128.55999755859375,132.7100067138672,72485500
2023-10-31,132.75,133.57000732421875,131.7100067138672,133.08999633789062,51589400
2023-11-01,133.9600067138672,137.35000610351562,133.7100067138672,137.0,61529400
2023-11-02,138.72999572753906,138.80999755859375,136.47000122070312,138.07000732421875,52236700
2023-11-03,138.99000549316406,139.49000549316406,137.4499969482422,138.60000610351562,44059800
2023-11-06,138.75999450683594,140.72999572753906,138.36000061035156,139.74000549316406,44970400
2023-11-07,140.5500030517578,143.3699951171875,140.5,142.7100067138672,53553500
2023-11-08,142.97000122070312,143.1199951171875,141.22000122070312,142.0800018310547,44521700
2023-11-09,142.02000427246094,142.64999389648438,139.83999633789062,140.60000610351562,36235400
2023-11-10,140.4600067138672,143.64999389648438,139.91000366210938,143.55999755859375,49287800
2023-11-13,142.0800018310547,143.22999572753906,140.6699981689453,142.58999633789062,35680600
2023-11-14,145.0,147.25999450683594,144.67999267578125,145.8000030517578,56674600
2023-11-15,147.05999755859375,147.2899932861328,142.58999633789062,143.1999969482422,63875700
2023-11-16,140.91000366210938,143.32000732421875,139.52000427246094,142.8300018310547,49653500
2023-11-17,142.66000366210938,145.22999572753906,142.5399932861328,145.17999267578125,49636700
2023-11-20,145.1300048828125,146.6300048828125,144.72999572753906,146.1300048828125,41951200
2023-11-21,143.91000366210938,144.0500030517578,141.5,143.89999389648438,71226000
2023-11-22,144.57000732421875,147.74000549316406,144.57000732421875,146.7100067138672,45669100
2023-11-24,146.6999969482422,147.1999969482422,145.32000732421875,146.74000549316406,22378400
2023-11-27,147.52999877929688,149.25999450683594,146.8800048828125,147.72999572753906,53762400
2023-11-28,146.97999572753906,147.60000610351562,145.52999877929688,147.02999877929688,42711700
2023-11-29,147.85000610351562,148.5399932861328,145.97000122070312,146.32000732421875,40610900
2023-11-30,144.75999450683594,146.92999267578125,144.3300018310547,146.08999633789062,65814000
2023-12-01,146.0,147.25,145.5500030517578,147.02999877929688,39951800
2023-12-04,145.25,145.35000610351562,142.80999755859375,144.83999633789062,48294200
2023-12-05,143.5500030517578,148.57000732421875,143.1300048828125,146.8800048828125,46822400
2023-12-06,147.5800018310547,147.85000610351562,144.27999877929688,144.52000427246094,39679000
2023-12-07,146.14999389648438,147.9199981689453,145.33999633789062,146.8800048828125,52352800
2023-12-08,145.47999572753906,147.83999633789062,145.39999389648438,147.4199981689453,41906000
2023-12-11,145.66000366210938,146.19000244140625,143.63999938964844,145.88999938964844,50907300
2023-12-12,145.52000427246094,147.5,145.3000030517578,147.47999572753906,44944300
2023-12-13,148.1199951171875,149.4600067138672,146.82000732421875,148.83999633789062,52766200
2023-12-14,149.92999267578125,150.5399932861328,145.52000427246094,147.4199981689453,58400800
2023-12-15,148.3800048828125,150.57000732421875,147.8800048828125,149.97000122070312,110089300
2023-12-18,150.55999755859375,154.85000610351562,150.0500030517578,154.07000732421875,62512800
2023-12-19,154.39999389648438,155.1199951171875,152.69000244140625,153.7899932861328,43171300
2023-12-20,152.89999389648438,155.6300048828125,151.55999755859375,152.1199951171875,50322100
2023-12-21,153.3000030517578,153.97000122070312,152.10000610351562,153.83999633789062,36305700
2023-12-22,153.77000427246094,154.35000610351562,152.7100067138672,153.4199981689453,29514100
2023-12-26,153.55999755859375,153.97999572753906,153.02999877929688,153.41000366210938,25067200
2023-12-27,153.55999755859375,154.77999877929688,153.1199951171875,153.33999633789062,31434700
2023-12-28,153.72000122070312,154.0800018310547,152.9499969482422,153.3800048828125,27057000
2023-12-29,153.10000610351562,153.88999938964844,151.02999877929688,151.94000244140625,39823200
2024-01-02,151.5399932861328,152.3800048828125,148.38999938964844,149.92999267578125,47339400
2024-01-03,149.1999969482422,151.0500030517578,148.3300018310547,148.47000122070312,49425500
2024-01-04,145.58999633789062,147.3800048828125,144.0500030517578,144.57000732421875,56039800
2024-01-05,144.69000244140625,146.58999633789062,144.52999877929688,145.24000549316406,45153100
2024-01-08,146.74000549316406,149.39999389648438,146.14999389648438,149.10000610351562,46757100
2024-01-09,148.3300018310547,151.7100067138672,148.2100067138672,151.3699951171875,43812600
2024-01-10,152.05999755859375,154.4199981689453,151.8800048828125,153.72999572753906,44421800
2024-01-11,155.0399932861328,157.1699981689453,153.1199951171875,155.17999267578125,49072700
2024-01-12,155.38999938964844,156.1999969482422,154.00999450683594,154.6199951171875,40484200
2024-01-16,153.52999877929688,154.99000549316406,152.14999389648438,153.16000366210938,41384600
2024-01-17,151.49000549316406,152.14999389648438,149.91000366210938,151.7100067138672,34953400
2024-01-18,152.77000427246094,153.77999877929688,151.82000732421875,153.5,37850200
2024-01-19,153.8300018310547,155.75999450683594,152.74000549316406,155.33999633789062,51651600
2024-01-22,156.88999938964844,157.0500030517578,153.89999389648438,154.77999877929688,43687500
2024-01-23,154.85000610351562,156.2100067138672,153.92999267578125,156.02000427246094,37986000
2024-01-24,157.8000030517578,158.50999450683594,156.47999572753906,156.8699951171875,48547300
2024-01-25,156.9499969482422,158.50999450683594,154.5500030517578,157.75,43638600
2024-01-26,158.4199981689453,160.72000122070312,157.91000366210938,159.1199951171875,51047400
2024-01-29,159.33999633789062,161.2899932861328,158.89999389648438,161.25999450683594,45270400
2024-01-30,160.6999969482422,161.72999572753906,158.49000549316406,159.0,45207400
2024-01-31,157.0,159.00999450683594,154.80999755859375,155.1999969482422,50284400
2024-02-01,155.8699951171875,159.75999450683594,155.6199951171875,159.27999877929688,76542400
2024-02-02,169.19000244140625,172.5,167.3300018310547,171.80999755859375,117218300
2024-02-05,170.1999969482422,170.5500030517578,167.6999969482422,170.30999755859375,55081300
2024-02-06,169.38999938964844,170.7100067138672,167.64999389648438,169.14999389648438,42505500
2024-02-07,169.47999572753906,170.8800048828125,168.94000244140625,170.52999877929688,47174100
2024-02-08,169.64999389648438,171.42999267578125,168.8800048828125,169.83999633789062,42316500
2024-02-09,170.89999389648438,175.0,170.5800018310547,174.4499969482422,56986000
2024-02-12,174.8000030517578,175.38999938964844,171.5399932861328,172.33999633789062,51050400
2024-02-13,167.72999572753906,170.9499969482422,165.75,168.63999938964844,56345100
2024-02-14,169.2100067138672,171.2100067138672,168.27999877929688,170.97999572753906,42815500
2024-02-15,170.5800018310547,171.1699981689453,167.58999633789062,169.8000030517578,49855200
2024-02-16,168.74000549316406,170.4199981689453,167.1699981689453,169.50999450683594,48107700
2024-02-20,167.8300018310547,168.7100067138672,165.74000549316406,167.0800018310547,41980300
2024-02-21,168.94000244140625,170.22999572753906,167.13999938964844,168.58999633789062,44420100
2024-02-22,173.10000610351562,174.8000030517578,171.77000427246094,174.5800018310547,55392400
2024-02-23,174.27999877929688,175.75,173.6999969482422,174.99000549316406,59715200
2024-02-26,175.6999969482422,176.3699951171875,174.25999450683594,174.72999572753906,44368600
2024-02-27,174.0800018310547,174.6199951171875,172.86000061035156,173.5399932861328,31141700
2024-02-28,172.44000244140625,174.0500030517578,172.27000427246094,173.16000366210938,28180500
2024-02-29,173.00999450683594,177.22000122070312,172.85000610351562,176.75999450683594,53805400
2024-03-01,176.75,178.72999572753906,176.07000732421875,178.22000122070312,31981200
2024-03-04,177.52999877929688,180.13999938964844,177.49000549316406,177.5800018310547,37381500
2024-03-05,176.92999267578125,176.92999267578125,173.3000030517578,174.1199951171875,37228300
2024-03-06,175.5399932861328,176.4600067138672,173.25999450683594,173.50999450683594,32090900
2024-03-07,174.8300018310547,177.99000549316406,173.72000122070312,176.82000732421875,34063300
2024-03-08,176.44000244140625,178.7899932861328,174.3300018310547,175.35000610351562,37893200
2024-03-11,174.30999755859375,174.47000122070312,171.47000122070312,171.9600067138672,28484800
2024-03-12,173.5,176.75999450683594,171.97999572753906,175.38999938964844,36610600
2024-03-13,175.89999389648438,177.6199951171875,175.5500030517578,176.55999755859375,30772600
2024-03-14,177.69000244140625,179.52999877929688,176.47000122070312,178.75,43705800
2024-03-15,176.63999938964844,177.92999267578125,173.89999389648438,174.4199981689453,72147400
2024-03-18,175.8000030517578,176.69000244140625,174.27999877929688,174.47999572753906,31250700
2024-03-19,174.22000122070312,176.08999633789062,173.52000427246094,175.89999389648438,26880900
2024-03-20,176.13999938964844,178.52999877929688,174.63999938964844,178.14999389648438,29947200
2024-03-21,179.99000549316406,181.4199981689453,178.14999389648438,178.14999389648438,32824300
2024-03-22,177.75,179.25999450683594,176.75,178.8699951171875,27995400
2024-03-25,178.00999450683594,180.99000549316406,177.24000549316406,179.7100067138672,29815500
2024-03-26,180.14999389648438,180.4499969482422,177.9499969482422,178.3000030517578,29659000
2024-03-27,179.8800048828125,180.0,177.30999755859375,179.8300018310547,33272600
2024-03-28,180.1699981689453,181.6999969482422,179.25999450683594,180.3800048828125,38051600
2024-04-01,180.7899932861328,183.0,179.9499969482422,180.97000122070312,29174500
2024-04-02,179.07000732421875,180.7899932861328,178.3800048828125,180.69000244140625,32611500
2024-04-03,179.89999389648438,182.8699951171875,179.8000030517578,182.41000366210938,31046600
2024-04-04,184.0,185.10000610351562,180.0,180.0,41624300
2024-04-05,182.3800048828125,186.27000427246094,181.97000122070312,185.07000732421875,42374000
2024-04-08,186.89999389648438,187.2899932861328,184.80999755859375,185.19000244140625,39221300
2024-04-09,187.24000549316406,187.33999633789062,184.1999969482422,185.6699981689453,36520100
2024-04-10,182.77000427246094,186.27000427246094,182.6699981689453,185.9499969482422,35879200
2024-04-11,186.74000549316406,189.77000427246094,185.50999450683594,189.0500030517578,40020700
2024-04-12,187.72000122070312,188.3800048828125,185.0800018310547,186.1300048828125,38608800
2024-04-15,187.42999267578125,188.69000244140625,183.0,183.6199951171875,48052400
2024-04-16,183.27000427246094,184.8300018310547,182.25999450683594,183.32000732421875,32891300
2024-04-17,184.30999755859375,184.57000732421875,179.82000732421875,181.27999877929688,31359700
2024-04-18,181.47000122070312,182.38999938964844,178.64999389648438,179.22000122070312,30723800
2024-04-19,178.74000549316406,179.0,173.44000244140625,174.6300048828125,56000700
2024-04-22,176.94000244140625,178.8699951171875,174.55999755859375,177.22999572753906,37924900
2024-04-23,178.0800018310547,179.92999267578125,175.97999572753906,179.5399932861328,37046500
2024-04-24,179.94000244140625,180.32000732421875,176.17999267578125,176.58999633789062,34185100
2024-04-25,169.67999267578125,173.9199981689453,166.32000732421875,173.6699981689453,49249400
2024-04-26,177.8000030517578,180.82000732421875,176.1300048828125,179.6199951171875,43919800
2024-04-29,182.75,183.52999877929688,179.38999938964844,180.9600067138672,54063900
2024-04-30,181.08999633789062,182.99000549316406,174.8000030517578,175.0,94639800
2024-05-01,181.63999938964844,185.14999389648438,176.55999755859375,179.0,94645100
2024-05-02,180.85000610351562,185.10000610351562,179.91000366210938,184.72000122070312,54303500
2024-05-03,186.99000549316406,187.8699951171875,185.4199981689453,186.2100067138672,39172000
2024-05-06,186.27999877929688,188.75,184.8000030517578,188.6999969482422,34725300
2024-05-07,188.9199981689453,189.94000244140625,187.30999755859375,188.75999450683594,34048900
2024-05-08,187.44000244140625,188.42999267578125,186.38999938964844,188.0,26136400
2024-05-09,188.8800048828125,191.6999969482422,187.44000244140625,189.5,43368400
2024-05-10,189.16000366210938,189.88999938964844,186.92999267578125,187.47999572753906,34141800
2024-05-13,188.0,188.30999755859375,185.36000061035156,186.57000732421875,24898600
2024-05-14,183.82000732421875,187.72000122070312,183.4499969482422,187.07000732421875,38698200
2024-05-15,185.97000122070312,186.72000122070312,182.72999572753906,185.99000549316406,75459900
2024-05-16,185.60000610351562,187.30999755859375,183.4600067138672,183.6300048828125,38834500
2024-05-17,183.75999450683594,185.3000030517578,183.35000610351562,184.6999969482422,33175700
2024-05-20,184.33999633789062,186.6699981689453,183.27999877929688,183.5399932861328,30511800
2024-05-21,182.3000030517578,183.25999450683594,180.75,183.14999389648438,50839100
2024-05-22,183.8800048828125,185.22000122070312,181.97000122070312,183.1300048828125,28148800
2024-05-23,183.66000366210938,184.75999450683594,180.0800018310547,181.0500030517578,33670200
2024-05-24,181.64999389648438,182.44000244140625,180.3000030517578,180.75,27471600
2024-05-28,179.92999267578125,182.24000549316406,179.49000549316406,182.14999389648438,29927000
2024-05-29,181.6999969482422,184.0800018310547,181.5500030517578,182.02000427246094,32009300
2024-05-30,181.30999755859375,181.33999633789062,178.36000061035156,179.32000732421875,29184700
2024-05-31,178.3000030517578,179.2100067138672,173.8699951171875,176.44000244140625,58903900
2024-06-03,177.6999969482422,178.6999969482422,175.9199981689453,178.33999633789062,30786600
2024-06-04,177.63999938964844,179.82000732421875,176.44000244140625,179.33999633789062,27198400
2024-06-05,180.10000610351562,181.5,178.75,181.27999877929688,32116400
2024-06-06,181.75,185.0,181.49000549316406,185.0,31371200
2024-06-07,184.89999389648438,186.2899932861328,183.36000061035156,184.3000030517578,28021500
2024-06-10,184.07000732421875,187.22999572753906,183.7899932861328,187.05999755859375,34445600
2024-06-11,187.05999755859375,187.77000427246094,184.5399932861328,187.22999572753906,27265100
2024-06-12,188.02000427246094,188.35000610351562,185.42999267578125,186.88999938964844,33984200
2024-06-13,186.08999633789062,187.6699981689453,182.6699981689453,183.8300018310547,39721500
2024-06-14,183.0800018310547,183.72000122070312,182.22999572753906,183.66000366210938,25456400
2024-06-17,182.52000427246094,185.0,181.22000122070312,184.05999755859375,35601900
2024-06-18,183.74000549316406,184.2899932861328,181.42999267578125,182.80999755859375,36659200
2024-06-20,182.91000366210938,186.50999450683594,182.72000122070312,186.10000610351562,44726800
2024-06-21,187.8000030517578,189.27999877929688,185.86000061035156,189.0800018310547,70792500
2024-06-24,189.3300018310547,191.0,185.3300018310547,185.57000732421875,50610400
2024-06-25,186.80999755859375,188.83999633789062,185.4199981689453,186.33999633789062,45366400
2024-06-26,186.9199981689453,194.8000030517578,186.25999450683594,193.61000061035156,65103900
2024-06-27,195.00999450683594,199.83999633789062,194.1999969482422,197.85000610351562,74397500
2024-06-28,197.72999572753906,198.85000610351562,192.5,193.25,76930200
2024-07-01,193.49000549316406,198.3000030517578,192.82000732421875,197.1999969482422,41192000
2024-07-02,197.27999877929688,200.42999267578125,195.92999267578125,200.0,45600000
2024-07-03,199.94000244140625,200.02999877929688,196.75999450683594,197.58999633789062,31597900
2024-07-05,198.64999389648438,200.5500030517578,198.1699981689453,200.0,39858900
2024-07-08,200.0399932861328,201.1999969482422,197.9600067138672,199.2899932861328,34767300
2024-07-09,199.39999389648438,200.57000732421875,199.0500030517578,199.33999633789062,32700100
2024-07-10,200.0,200.11000061035156,197.69000244140625,199.7899932861328,32883800
2024-07-11,200.08999633789062,200.27000427246094,192.86000061035156,195.0500030517578,44565000
2024-07-12,194.8000030517578,196.47000122070312,193.8300018310547,194.49000549316406,30598500
2024-07-15,194.55999755859375,196.19000244140625,190.8300018310547,192.72000122070312,40683200
2024-07-16,195.58999633789062,196.6199951171875,192.24000549316406,193.02000427246094,33994700
2024-07-17,191.35000610351562,191.5800018310547,185.99000549316406,187.92999267578125,48076100
2024-07-18,189.58999633789062,189.67999267578125,181.4499969482422,183.75,51043600
2024-07-19,181.13999938964844,184.92999267578125,180.11000061035156,183.1300048828125,43081800
2024-07-22,185.0,185.05999755859375,182.47999572753906,182.5500030517578,39931900
2024-07-23,184.10000610351562,189.38999938964844,183.55999755859375,186.41000366210938,47537700
2024-07-24,183.1999969482422,185.4499969482422,180.41000366210938,180.8300018310547,41532400
2024-07-25,182.91000366210938,183.89999389648438,176.8000030517578,179.85000610351562,44464200
2024-07-26,180.38999938964844,183.19000244140625,180.24000549316406,182.5,29506000
2024-07-29,183.83999633789062,184.75,182.3800048828125,183.1999969482422,33270100
2024-07-30,184.72000122070312,185.86000061035156,179.3800048828125,181.7100067138672,39508600
2024-07-31,185.0500030517578,187.94000244140625,184.4600067138672,186.97999572753906,41667300
2024-08-01,189.2899932861328,190.60000610351562,181.8699951171875,184.07000732421875,70435600
2024-08-02,166.75,168.77000427246094,160.5500030517578,167.89999389648438,141448400
2024-08-05,154.2100067138672,162.9600067138672,151.61000061035156,161.02000427246094,83149400
2024-08-06,161.7100067138672,165.0800018310547,158.5399932861328,161.92999267578125,59950800
2024-08-07,166.5500030517578,167.5800018310547,161.42999267578125,162.77000427246094,48408200
2024-08-08,165.1699981689453,166.69000244140625,162.5500030517578,165.8000030517578,44616200
2024-08-09,166.39999389648438,168.5500030517578,165.85000610351562,166.94000244140625,36401000
2024-08-12,168.13999938964844,168.5500030517578,166.11000061035156,166.8000030517578,30072800
2024-08-13,167.80999755859375,171.0399932861328,167.10000610351562,170.22999572753906,39237900
2024-08-14,172.11000061035156,172.27999877929688,168.86000061035156,170.10000610351562,28843800
2024-08-15,174.86000061035156,177.91000366210938,173.99000549316406,177.58999633789062,51698500
2024-08-16,177.0399932861328,178.33999633789062,176.25999450683594,177.05999755859375,31489200
2024-08-19,177.63999938964844,178.3000030517578,176.16000366210938,178.22000122070312,31129800
2024-08-20,177.9199981689453,179.00999450683594,177.42999267578125,178.8800048828125,26255200
2024-08-21,179.9199981689453,182.38999938964844,178.88999938964844,180.11000061035156,35599100
2024-08-22,181.3800048828125,181.47000122070312,175.67999267578125,176.1300048828125,32047500
2024-08-23,177.33999633789062,178.97000122070312,175.24000549316406,177.0399932861328,29150100
2024-08-26,176.6999969482422,177.47000122070312,174.3000030517578,175.5,22366200
2024-08-27,174.14999389648438,174.88999938964844,172.25,173.1199951171875,29842000
2024-08-28,173.69000244140625,173.69000244140625,168.9199981689453,170.8000030517578,29045000
2024-08-29,173.22000122070312,174.2899932861328,170.80999755859375,172.1199951171875,26407800
2024-08-30,172.77999877929688,178.89999389648438,172.60000610351562,178.5,43429400
2024-09-03,177.5500030517578,178.25999450683594,175.25999450683594,176.25,37817500
2024-09-04,174.47999572753906,175.97999572753906,172.5399932861328,173.3300018310547,30309200
2024-09-05,175.0,179.8800048828125,175.0,177.88999938964844,40170500
2024-09-06,177.24000549316406,178.3800048828125,171.16000366210938,171.38999938964844,41466500
2024-09-09,174.52999877929688,175.85000610351562,173.50999450683594,175.39999389648438,29037400
2024-09-10,177.49000549316406,180.5,176.7899932861328,179.5500030517578,36233800
2024-09-11,180.10000610351562,184.99000549316406,175.72999572753906,184.52000427246094,42564700
2024-09-12,184.8000030517578,187.41000366210938,183.5399932861328,187.0,33544200
2024-09-13,187.0,188.5,185.91000366210938,186.49000549316406,26495400
2024-09-16,185.2899932861328,185.80999755859375,183.36000061035156,184.88999938964844,26065500
2024-09-17,186.85000610351562,189.4499969482422,186.13999938964844,186.8800048828125,26091700
2024-09-18,186.4499969482422,188.8000030517578,185.05999755859375,186.42999267578125,34448100
2024-09-19,190.0399932861328,190.99000549316406,188.47000122070312,189.8699951171875,39543200
2024-09-20,190.22999572753906,191.83999633789062,187.41000366210938,191.60000610351562,100378600
2024-09-23,191.63999938964844,194.4499969482422,190.57000732421875,193.8800048828125,36993100
2024-09-24,194.27000427246094,195.3699951171875,190.1300048828125,193.9600067138672,43478900
2024-09-25,193.75,193.9499969482422,192.16000366210938,192.52999877929688,26391100
2024-09-26,194.30999755859375,194.52999877929688,189.5399932861328,191.16000366210938,36334900
2024-09-27,190.67999267578125,190.89999389648438,187.33999633789062,187.97000122070312,36002300
2024-09-30,187.13999938964844,188.49000549316406,184.64999389648438,186.3300018310547,41583900
2024-10-01,184.89999389648438,186.19000244140625,183.4499969482422,185.1300048828125,36044900
2024-10-02,184.44000244140625,186.60000610351562,184.0399932861328,184.75999450683594,23704100
2024-10-03,183.0500030517578,183.44000244140625,180.8800048828125,181.9600067138672,30204300
2024-10-04,185.75,187.60000610351562,183.60000610351562,186.50999450683594,40890300
2024-10-07,182.9499969482422,183.60000610351562,180.25,180.8000030517578,42364200
2024-10-08,181.9199981689453,183.08999633789062,180.9199981689453,182.72000122070312,26372100
2024-10-09,182.82000732421875,185.85000610351562,182.0500030517578,185.1699981689453,26343100
2024-10-10,187.1300048828125,188.1300048828125,185.8300018310547,186.64999389648438,27785000
2024-10-11,186.6300048828125,189.92999267578125,186.3000030517578,188.82000732421875,25751600
2024-10-14,189.77999877929688,189.8300018310547,187.36000061035156,187.5399932861328,22614400
2024-10-15,187.6300048828125,188.41000366210938,184.5800018310547,187.69000244140625,32178900
2024-10-16,187.0500030517578,187.77999877929688,185.61000061035156,186.88999938964844,23456800
2024-10-17,188.22000122070312,188.94000244140625,186.0,187.52999877929688,25039400
2024-10-18,187.14999389648438,190.74000549316406,186.27999877929688,188.99000549316406,37417700
2024-10-21,188.0500030517578,189.4600067138672,186.39999389648438,189.07000732421875,24639400
2024-10-22,188.35000610351562,191.52000427246094,186.97999572753906,189.6999969482422,29650600
2024-10-23,188.85000610351562,189.16000366210938,183.69000244140625,184.7100067138672,31937100
2024-10-24,185.25,187.11000061035156,183.86000061035156,186.3800048828125,21647400
2024-10-25,187.85000610351562,190.4499969482422,187.52999877929688,187.8300018310547,29362100
2024-10-28,189.57000732421875,190.2100067138672,188.2100067138672,188.38999938964844,27930800
2024-10-29,188.5800018310547,191.4600067138672,187.82000732421875,190.8300018310547,35690200
2024-10-30,194.6999969482422,195.61000061035156,192.4199981689453,192.72999572753906,37707600
2024-10-31,190.50999450683594,190.60000610351562,185.22999572753906,186.39999389648438,75146800
2024-11-01,199.0,200.5,197.02000427246094,197.92999267578125,99687800
2024-11-04,196.4499969482422,197.3300018310547,194.30999755859375,195.77999877929688,38492100
2024-11-05,196.0399932861328,199.82000732421875,195.99000549316406,199.5,30564800
2024-11-06,200.00999450683594,207.5500030517578,199.13999938964844,207.08999633789062,72292200
2024-11-07,207.44000244140625,212.25,207.19000244140625,210.0500030517578,52878400
2024-11-08,209.72000122070312,209.9600067138672,207.44000244140625,208.17999267578125,36075800
2024-11-11,208.5,209.64999389648438,205.58999633789062,206.83999633789062,35456000
2024-11-12,208.3699951171875,209.5399932861328,206.00999450683594,208.91000366210938,38942900
2024-11-13,209.39999389648438,215.08999633789062,209.13999938964844,214.10000610351562,46212900
2024-11-14,214.16000366210938,215.89999389648438,210.8800048828125,211.47999572753906,42620300
2024-11-15,206.75999450683594,207.33999633789062,199.61000061035156,202.61000061035156,86591100
2024-11-18,204.14999389648438,204.6699981689453,200.9499969482422,201.6999969482422,36409900
2024-11-19,199.3300018310547,205.3000030517578,198.77999877929688,204.61000061035156,31197900
2024-11-20,202.97999572753906,203.1300048828125,199.4499969482422,202.8800048828125,32769000
2024-11-21,203.49000549316406,203.49000549316406,195.75,198.3800048828125,58800000
2024-11-22,198.25,199.25999450683594,196.75,197.1199951171875,31530800
2024-11-25,199.27999877929688,201.9499969482422,199.0,201.4499969482422,40685700
2024-11-26,201.89999389648438,208.0,201.7899932861328,207.86000061035156,41673700
2024-11-27,206.97999572753906,207.63999938964844,205.0500030517578,205.74000549316406,28061600
2024-11-29,205.8300018310547,208.1999969482422,204.58999633789062,207.88999938964844,24892400
2024-12-02,209.9600067138672,212.99000549316406,209.50999450683594,210.7100067138672,39523200
2024-12-03,210.30999755859375,214.02000427246094,209.64999389648438,213.44000244140625,32214800
2024-12-04,215.9600067138672,220.0,215.75,218.16000366210938,48745700
2024-12-05,218.02999877929688,222.14999389648438,217.3000030517578,220.5500030517578,41140200
2024-12-06,220.75,227.14999389648438,220.60000610351562,227.02999877929688,44178100
2024-12-09,227.2100067138672,230.0800018310547,225.6699981689453,226.08999633789062,46819400
2024-12-10,226.08999633789062,229.05999755859375,224.1999969482422,225.0399932861328,31199900
2024-12-11,226.41000366210938,231.1999969482422,226.25999450683594,230.25999450683594,35385800
2024-12-12,229.8300018310547,231.08999633789062,227.6300048828125,228.97000122070312,28204100
2024-12-13,228.39999389648438,230.1999969482422,225.86000061035156,227.4600067138672,28768100
2024-12-16,230.22999572753906,233.0,228.00999450683594,232.92999267578125,37552100
2024-12-17,232.38999938964844,232.72999572753906,227.85000610351562,231.14999389648438,35948100
2024-12-18,230.77000427246094,231.39999389648438,220.11000061035156,220.52000427246094,43281400
2024-12-19,224.91000366210938,226.08999633789062,222.9199981689453,223.2899932861328,39918700
2024-12-20,219.83999633789062,226.2100067138672,218.72999572753906,224.9199981689453,88279200
2024-12-23,225.00999450683594,226.8800048828125,223.89999389648438,225.05999755859375,28070000
2024-12-24,226.94000244140625,229.13999938964844,226.1300048828125,229.0500030517578,15007500
2024-12-26,228.5,228.5,226.6699981689453,227.0500030517578,16146700
2024-12-27,225.60000610351562,226.02999877929688,220.89999389648438,223.75,27367100
2024-12-30,220.05999755859375,223.0,218.42999267578125,221.3000030517578,28321200
2024-12-31,222.97000122070312,223.22999572753906,218.94000244140625,219.38999938964844,24819700
2025-01-02,222.02999877929688,225.14999389648438,218.19000244140625,220.22000122070312,33956600
2025-01-03,222.50999450683594,225.36000061035156,221.6199951171875,224.19000244140625,27515600
2025-01-06,226.77999877929688,228.83999633789062,224.83999633789062,227.61000061035156,31849800
2025-01-07,227.89999389648438,228.3800048828125,221.4600067138672,222.11000061035156,28084200
2025-01-08,223.19000244140625,223.52000427246094,220.1999969482422,222.1300048828125,25033300
2025-01-10,221.4600067138672,221.7100067138672,216.5,218.94000244140625,36811500
2025-01-13,218.05999755859375,219.39999389648438,216.47000122070312,218.4600067138672,27262700
2025-01-14,220.44000244140625,221.82000732421875,216.1999969482422,217.75999450683594,24711700
2025-01-15,222.8300018310547,223.57000732421875,220.75,223.35000610351562,31291300
2025-01-16,224.4199981689453,224.64999389648438,220.30999755859375,220.66000366210938,24757300
2025-01-17,225.83999633789062,226.50999450683594,223.0800018310547,225.94000244140625,42370100
2025-01-21,228.89999389648438,231.77999877929688,226.94000244140625,230.7100067138672,39951500
2025-01-22,232.02000427246094,235.44000244140625,231.19000244140625,235.00999450683594,41448200
2025-01-23,234.10000610351562,235.52000427246094,231.50999450683594,235.4199981689453,26404400
2025-01-24,234.5,236.39999389648438,232.92999267578125,234.85000610351562,25890700
2025-01-27,226.2100067138672,235.61000061035156,225.86000061035156,235.4199981689453,49428300
2025-01-28,234.2899932861328,241.77000427246094,233.97999572753906,238.14999389648438,41587200
2025-01-29,239.02000427246094,240.38999938964844,236.14999389648438,237.07000732421875,26091700
2025-01-30,237.13999938964844,237.9499969482422,232.22000122070312,234.63999938964844,32020700
2025-01-31,236.5,240.2899932861328,236.41000366210938,237.67999267578125,36110200
2025-02-03,234.05999755859375,239.25,232.89999389648438,237.4199981689453,37285900
2025-02-04,239.00999450683594,242.52000427246094,238.02999877929688,242.05999755859375,29713800
2025-02-05,237.02000427246094,238.32000732421875,235.1999969482422,236.1699981689453,38727300
2025-02-06,238.00999450683594,239.66000366210938,236.00999450683594,238.8300018310547,60897100
2025-02-07,232.5,234.80999755859375,228.05999755859375,229.14999389648438,77539300
2025-02-10,230.5500030517578,233.9199981689453,229.1999969482422,233.13999938964844,35419900
2025-02-11,231.9199981689453,233.44000244140625,230.1300048828125,232.75999450683594,23713700
2025-02-12,230.4600067138672,231.17999267578125,228.16000366210938,228.92999267578125,32285200
2025-02-13,228.85000610351562,230.4199981689453,227.52000427246094,230.3699951171875,31346500
2025-02-14,229.1999969482422,229.88999938964844,227.22999572753906,228.67999267578125,27031100
2025-02-18,228.82000732421875,229.3000030517578,223.72000122070312,226.64999389648438,42975100
2025-02-19,225.52000427246094,226.8300018310547,223.7100067138672,226.6300048828125,28566700
2025-02-20,224.77999877929688,225.1300048828125,221.80999755859375,222.8800048828125,30001700
2025-02-21,223.27999877929688,223.30999755859375,214.74000549316406,216.5800018310547,55323900
2025-02-24,217.4499969482422,217.72000122070312,212.4199981689453,212.7100067138672,42387600
2025-02-25,211.6300048828125,213.33999633789062,204.16000366210938,212.8000030517578,58958000
2025-02-26,214.94000244140625,218.16000366210938,213.08999633789062,214.35000610351562,39120600
2025-02-27,218.35000610351562,219.97000122070312,208.3699951171875,208.74000549316406,40548600
2025-02-28,208.64999389648438,212.6199951171875,206.99000549316406,212.27999877929688,51771700
2025-03-03,213.35000610351562,214.00999450683594,202.5500030517578,205.02000427246094,42948400
2025-03-04,200.11000061035156,206.8000030517578,197.42999267578125,203.8000030517578,60853100
2025-03-05,204.8000030517578,209.97999572753906,203.25999450683594,208.36000061035156,38610100
2025-03-06,204.39999389648438,205.77000427246094,198.3000030517578,200.6999969482422,49863800
2025-03-07,199.49000549316406,202.27000427246094,192.52999877929688,199.25,59802800
2025-03-10,195.60000610351562,196.72999572753906,190.85000610351562,194.5399932861328,62350900
2025-03-11,193.89999389648438,200.17999267578125,193.39999389648438,196.58999633789062,54002900
2025-03-12,200.72000122070312,201.52000427246094,195.2899932861328,198.88999938964844,43679300
2025-03-13,198.1699981689453,198.8800048828125,191.82000732421875,193.88999938964844,41270800
2025-03-14,197.41000366210938,198.64999389648438,195.32000732421875,197.9499969482422,38096700
2025-03-17,198.77000427246094,199.0,194.32000732421875,195.74000549316406,47341800
2025-03-18,192.52000427246094,194.0,189.3800048828125,192.82000732421875,40414900
2025-03-19,193.3800048828125,195.97000122070312,191.9600067138672,195.5399932861328,39442900
2025-03-20,193.07000732421875,199.32000732421875,192.3000030517578,194.9499969482422,38921100
2025-03-21,192.89999389648438,196.99000549316406,192.52000427246094,196.2100067138672,60056900
2025-03-24,200.0,203.63999938964844,199.9499969482422,203.25999450683594,41625400
2025-03-25,203.60000610351562,206.2100067138672,203.22000122070312,205.7100067138672,31171200
2025-03-26,205.83999633789062,206.00999450683594,199.92999267578125,201.1300048828125,32855300
2025-03-27,200.88999938964844,203.7899932861328,199.27999877929688,201.36000061035156,27317700
2025-03-28,198.4199981689453,199.25999450683594,191.8800048828125,192.72000122070312,52548200
2025-03-31,188.19000244140625,191.3300018310547,184.39999389648438,190.25999450683594,63547600
2025-04-01,187.86000061035156,193.92999267578125,187.1999969482422,192.1699981689453,41267300
2025-04-02,187.66000366210938,198.33999633789062,187.66000366210938,196.00999450683594,53679200
2025-04-03,183.0,184.1300048828125,176.9199981689453,178.41000366210938,95553600
2025-04-04,167.14999389648438,178.13999938964844,166.0,171.0,123159400
2025-04-07,162.0,183.41000366210938,161.3800048828125,175.25999450683594,109327100
2025-04-08,185.22999572753906,185.89999389648438,168.57000732421875,170.66000366210938,87710400
2025-04-09,172.1199951171875,192.64999389648438,169.92999267578125,191.10000610351562,116804300
2025-04-10,185.44000244140625,186.8699951171875,175.85000610351562,181.22000122070312,68302000
2025-04-11,179.92999267578125,185.86000061035156,178.0,184.8699951171875,50594300
2025-04-14,186.83999633789062,187.44000244140625,179.22999572753906,182.1199951171875,48002500
2025-04-15,181.41000366210938,182.35000610351562,177.92999267578125,179.58999633789062,43642000
2025-04-16,176.2899932861328,179.10000610351562,171.41000366210938,174.3300018310547,51875300
2025-04-17,176.0,176.2100067138672,172.0,172.61000061035156,44726500
2025-04-21,169.60000610351562,169.60000610351562,165.2899932861328,167.32000732421875,48126100
2025-04-22,169.85000610351562,176.77999877929688,169.35000610351562,173.17999267578125,56607200
2025-04-23,183.4499969482422,187.3800048828125,180.19000244140625,180.60000610351562,63470100
2025-04-24,180.9199981689453,186.74000549316406,180.17999267578125,186.5399932861328,43763200
2025-04-25,187.6199951171875,189.94000244140625,185.49000549316406,188.99000549316406,36414300
2025-04-28,190.11000061035156,190.22000122070312,184.88999938964844,187.6999969482422,33224700
2025-04-29,183.99000549316406,188.02000427246094,183.67999267578125,187.38999938964844,41667300
2025-04-30,182.1699981689453,185.0500030517578,178.85000610351562,184.4199981689453,55176500
2025-05-01,190.6300048828125,191.80999755859375,187.5,190.1999969482422,74266000
2025-05-02,191.44000244140625,192.8800048828125,186.39999389648438,189.97999572753906,77903500
2025-05-05,186.50999450683594,188.17999267578125,185.52999877929688,186.35000610351562,35217500
2025-05-06,184.57000732421875,187.92999267578125,183.85000610351562,185.00999450683594,29314100
2025-05-07,185.55999755859375,190.99000549316406,185.00999450683594,188.7100067138672,43948600
2025-05-08,191.42999267578125,194.3300018310547,188.82000732421875,192.0800018310547,41043600
2025-05-09,193.3800048828125,194.69000244140625,191.16000366210938,193.05999755859375,29663100
2025-05-12,210.7100067138672,211.66000366210938,205.75,208.63999938964844,75205000
2025-05-13,211.0800018310547,214.83999633789062,210.10000610351562,211.3699951171875,56193700
2025-05-14,211.4499969482422,211.92999267578125,208.85000610351562,210.25,38492100
2025-05-15,206.4499969482422,206.8800048828125,202.6699981689453,205.1699981689453,64347300
2025-05-16,206.85000610351562,206.85000610351562,204.3699951171875,205.58999633789062,43318500
2025-05-19,201.64999389648438,206.6199951171875,201.25999450683594,206.16000366210938,34314800
2025-05-20,204.6300048828125,205.58999633789062,202.64999389648438,204.07000732421875,29470400
2025-05-21,201.61000061035156,203.4600067138672,200.05999755859375,201.1199951171875,42460900
2025-05-22,201.3800048828125,205.75999450683594,200.16000366210938,203.10000610351562,38938900
2025-05-23,198.89999389648438,202.3699951171875,197.85000610351562,200.99000549316406,33393500
2025-05-27,203.08999633789062,206.69000244140625,202.19000244140625,206.02000427246094,34892000
2025-05-28,205.9199981689453,207.66000366210938,204.41000366210938,204.72000122070312,28549800
2025-05-29,208.02999877929688,208.80999755859375,204.22999572753906,205.6999969482422,34650000
2025-05-30,204.83999633789062,205.99000549316406,201.6999969482422,205.00999450683594,51679400
2025-06-02,204.97999572753906,207.0,202.67999267578125,206.64999389648438,29113300
2025-06-03,207.11000061035156,208.9499969482422,205.02999877929688,205.7100067138672,33139100
2025-06-04,206.5500030517578,208.17999267578125,205.17999267578125,207.22999572753906,29915600
2025-06-05,209.5500030517578,212.80999755859375,207.55999755859375,207.91000366210938,51864200
2025-06-06,212.39999389648438,213.8699951171875,210.5,213.57000732421875,39832500
2025-06-09,214.75,217.85000610351562,212.8800048828125,216.97999572753906,38102500
2025-06-10,216.77999877929688,217.69000244140625,214.14999389648438,217.61000061035156,31303300
2025-06-11,217.41000366210938,218.39999389648438,212.88999938964844,213.1999969482422,39326000
2025-06-12,211.77999877929688,213.5800018310547,211.3300018310547,213.24000549316406,27640000
2025-06-13,209.9600067138672,214.0500030517578,209.6199951171875,212.10000610351562,29337800
2025-06-16,212.30999755859375,217.05999755859375,211.60000610351562,216.10000610351562,33284200
2025-06-17,215.1999969482422,217.41000366210938,214.55999755859375,214.82000732421875,32086300
2025-06-18,215.08999633789062,217.9600067138672,212.33999633789062,212.52000427246094,44360500
2025-06-20,214.67999267578125,214.88999938964844,208.27000427246094,209.69000244140625,75350700
2025-06-23,209.7899932861328,210.38999938964844,207.30999755859375,208.47000122070312,37311700
2025-06-24,212.13999938964844,214.33999633789062,211.0500030517578,212.77000427246094,38378800
2025-06-25,214.6199951171875,216.02999877929688,211.11000061035156,211.99000549316406,31755700
2025-06-26,213.1199951171875,218.0399932861328,212.00999450683594,217.1199951171875,50480800
2025-06-27,219.9199981689453,223.3000030517578,216.74000549316406,223.3000030517578,119217100
2025-06-30,223.52000427246094,223.82000732421875,219.1199951171875,219.38999938964844,58887800
2025-07-01,219.5,221.8800048828125,217.92999267578125,220.4600067138672,39256800
2025-07-02,219.72999572753906,221.60000610351562,219.05999755859375,219.9199981689453,30894200
2025-07-03,221.82000732421875,224.00999450683594,221.36000061035156,223.41000366210938,29632400
2025-07-07,223.0,224.2899932861328,222.3699951171875,223.47000122070312,36604100
2025-07-08,223.9199981689453,224.0,218.42999267578125,219.36000061035156,45692000
2025-07-09,221.07000732421875,224.2899932861328,220.47000122070312,222.5399932861328,38155100
2025-07-10,221.5500030517578,222.7899932861328,219.6999969482422,222.25999450683594,30370600
2025-07-11,223.5800018310547,226.67999267578125,222.3699951171875,225.02000427246094,50518300
2025-07-14,225.07000732421875,226.66000366210938,224.24000549316406,225.69000244140625,35702600
2025-07-15,226.1999969482422,227.27000427246094,225.4600067138672,226.35000610351562,34907300
2025-07-16,225.8800048828125,226.10000610351562,222.17999267578125,223.19000244140625,39535900
2025-07-17,223.32000732421875,224.5,222.50999450683594,223.8800048828125,31855800
2025-07-18,225.13999938964844,226.39999389648438,222.97999572753906,226.1300048828125,37833800
2025-07-21,225.83999633789062,229.69000244140625,225.64999389648438,229.3000030517578,40297600
2025-07-22,229.67999267578125,230.0,226.35000610351562,227.47000122070312,37483700
2025-07-23,228.47000122070312,228.7899932861328,227.08999633789062,228.2899932861328,28294900
2025-07-24,229.1699981689453,236.0,228.63999938964844,232.22999572753906,42902300
2025-07-25,232.22000122070312,232.47999572753906,231.17999267578125,231.44000244140625,28712100
2025-07-28,233.35000610351562,234.2899932861328,232.25,232.7899932861328,26300100
2025-07-29,234.14999389648438,234.72000122070312,230.30999755859375,231.00999450683594,33716200
2025-07-30,231.63999938964844,231.8000030517578,229.2899932861328,230.19000244140625,32993300
2025-07-31,235.77000427246094,236.52999877929688,231.39999389648438,234.11000061035156,104357300
2025-08-01,217.2100067138672,220.44000244140625,212.8000030517578,214.75,122258800
2025-08-04,217.39999389648438,217.44000244140625,211.4199981689453,211.64999389648438,77890100
2025-08-05,213.0500030517578,216.3000030517578,212.8699951171875,213.75,51505100
2025-08-06,214.6999969482422,222.64999389648438,213.74000549316406,222.30999755859375,54823000
2025-08-07,221.0,226.22000122070312,220.82000732421875,223.1300048828125,40603500
2025-08-08,223.13999938964844,223.8000030517578,221.8800048828125,222.69000244140625,32970500
2025-08-11,221.77999877929688,223.0500030517578,220.39999389648438,221.3000030517578,31646200
2025-08-12,222.22999572753906,223.5,219.0500030517578,221.47000122070312,37185800
2025-08-13,222.0,224.9199981689453,222.0,224.55999755859375,36508300
2025-08-14,227.39999389648438,233.11000061035156,227.02000427246094,230.97999572753906,61545800
2025-08-15,232.5800018310547,234.0800018310547,229.80999755859375,231.02999877929688,39649200
2025-08-18,230.22999572753906,231.91000366210938,228.3300018310547,231.49000549316406,25248900
2025-08-19,230.08999633789062,230.52999877929688,227.1199951171875,228.00999450683594,29891000
2025-08-20,227.1199951171875,227.27000427246094,220.9199981689453,223.80999755859375,36604300
2025-08-21,222.64999389648438,222.77999877929688,220.5,221.9499969482422,32140500
2025-08-22,222.7899932861328,229.13999938964844,220.82000732421875,228.83999633789062,37315300
2025-08-25,227.35000610351562,229.60000610351562,227.30999755859375,227.94000244140625,22633700
2025-08-26,227.11000061035156,229.0,226.02000427246094,228.7100067138672,26105400
2025-08-27,228.57000732421875,229.8699951171875,227.80999755859375,229.1199951171875,21254500
2025-08-28,229.00999450683594,232.7100067138672,228.02000427246094,231.60000610351562,33679600
2025-08-29,231.32000732421875,231.80999755859375,228.16000366210938,229.0,26199200
2025-09-02,223.52000427246094,226.1699981689453,221.8300018310547,225.33999633789062,38843900
2025-09-03,225.2100067138672,227.1699981689453,224.36000061035156,225.99000549316406,29223100
2025-09-04,231.19000244140625,235.77000427246094,230.77999877929688,235.67999267578125,59391800
2025-09-05,235.19000244140625,236.0,231.92999267578125,232.3300018310547,36721800
2025-09-08,234.94000244140625,237.60000610351562,233.75,235.83999633789062,33947100
2025-09-09,236.36000061035156,238.85000610351562,235.0800018310547,238.24000549316406,27033800
2025-09-10,237.52000427246094,237.67999267578125,229.10000610351562,230.3300018310547,60907700
2025-09-11,231.49000549316406,231.52999877929688,229.33999633789062,229.9499969482422,37485600
2025-09-12,230.35000610351562,230.7899932861328,226.2899932861328,228.14999389648438,38496200
2025-09-15,230.6300048828125,233.72999572753906,230.32000732421875,231.42999267578125,33243300
2025-09-16,232.94000244140625,235.89999389648438,232.22999572753906,234.0500030517578,38203900
2025-09-17,233.77000427246094,234.3000030517578,228.7100067138672,231.6199951171875,42815200
2025-09-18,232.5,233.47999572753906,228.7899932861328,231.22999572753906,37931700
2025-09-19,232.3699951171875,234.16000366210938,229.6999969482422,231.47999572753906,97943200
2025-09-22,230.55999755859375,230.57000732421875,227.50999450683594,227.6300048828125,45914500
2025-09-23,227.8300018310547,227.86000061035156,220.07000732421875,220.7100067138672,70956200
2025-09-24,224.14999389648438,224.55999755859375,219.4499969482422,220.2100067138672,49509000
2025-09-25,220.05999755859375,220.6699981689453,216.47000122070312,218.14999389648438,52226300
2025-09-26,219.0800018310547,221.0500030517578,218.02000427246094,219.77999877929688,41650100
2025-09-29,220.0800018310547,222.60000610351562,219.3000030517578,222.1699981689453,44259200
2025-09-30,222.02999877929688,222.24000549316406,217.88999938964844,219.57000732421875,48396400
2025-10-01,217.36000061035156,222.14999389648438,216.61000061035156,220.6300048828125,43933800
2025-10-02,221.00999450683594,222.80999755859375,218.9499969482422,222.41000366210938,41258600
2025-10-03,223.44000244140625,224.1999969482422,219.33999633789062,219.50999450683594,43639000
2025-10-06,221.0,221.72999572753906,216.02999877929688,220.89999389648438,43690900
2025-10-07,220.8800048828125,222.88999938964844,220.1699981689453,221.77999877929688,31194700
2025-10-08,222.9199981689453,226.72999572753906,221.19000244140625,225.22000122070312,46686000
2025-10-09,225.0,228.2100067138672,221.75,227.74000549316406,46412100
2025-10-10,226.2100067138672,228.25,216.0,216.3699951171875,72367500
2025-10-13,217.6999969482422,220.67999267578125,217.0399932861328,220.07000732421875,37809700
2025-10-14,215.55999755859375,219.32000732421875,212.60000610351562,216.38999938964844,45665600
2025-10-15,216.6199951171875,217.7100067138672,212.66000366210938,215.57000732421875,45909500
2025-10-16,215.6699981689453,218.58999633789062,212.80999755859375,214.47000122070312,42414600
2025-10-17,214.55999755859375,214.8000030517578,211.02999877929688,213.0399932861328,45986900
2025-10-20,213.8800048828125,216.69000244140625,213.58999633789062,216.47999572753906,38882800
2025-10-21,218.42999267578125,223.32000732421875,217.99000549316406,222.02999877929688,50494600
2025-10-22,219.3000030517578,220.00999450683594,216.52000427246094,217.9499969482422,44308500
2025-10-23,219.0,221.3000030517578,218.17999267578125,221.08999633789062,31540000
2025-10-24,221.97000122070312,225.39999389648438,221.89999389648438,224.2100067138672,38685100
2025-10-27,227.66000366210938,228.39999389648438,225.5399932861328,226.97000122070312,38267000
2025-10-28,228.22000122070312,231.49000549316406,226.2100067138672,229.25,47100000
2025-10-29,231.6699981689453,232.82000732421875,227.75999450683594,230.3000030517578,52036200
2025-10-30,227.05999755859375,228.44000244140625,222.75,222.86000061035156,102252900
2025-10-31,250.10000610351562,250.5,243.97999572753906,244.22000122070312,166340800
2025-11-03,255.36000061035156,258.6000061035156,252.89999389648438,254.0,95997800
2025-11-04,250.3800048828125,257.010009765625,248.66000366210938,249.32000732421875,51546300
2025-11-05,249.02999877929688,251.0,246.16000366210938,250.1999969482422,40610700
2025-11-06,249.16000366210938,250.3800048828125,242.1699981689453,243.0399932861328,46004200
2025-11-07,242.89999389648438,244.89999389648438,238.49000549316406,244.41000366210938,46374300
2025-11-10,248.33999633789062,251.75,245.58999633789062,248.39999389648438,36476500
2025-11-11,248.41000366210938,249.75,247.22999572753906,249.10000610351562,23564100
2025-11-12,250.24000549316406,250.3699951171875,243.75,244.1999969482422,31190100
2025-11-13,243.0500030517578,243.75,236.5,237.5800018310547,41401700
2025-11-14,235.05999755859375,238.72999572753906,232.88999938964844,234.69000244140625,38956700
2025-11-17,233.25,234.60000610351562,229.19000244140625,232.8699951171875,59919000
2025-11-18,228.10000610351562,230.1999969482422,222.4199981689453,222.5500030517578,60608400
2025-11-19,223.74000549316406,223.74000549316406,218.52000427246094,222.69000244140625,58335600
2025-11-20,227.0500030517578,227.41000366210938,216.74000549316406,217.13999938964844,50309000
2025-11-21,216.35000610351562,222.2100067138672,215.17999267578125,220.69000244140625,68490500
2025-11-24,222.55999755859375,227.3300018310547,222.27000427246094,226.27999877929688,54318400
2025-11-25,226.3800048828125,230.52000427246094,223.8000030517578,229.6699981689453,39379300
2025-11-26,230.74000549316406,231.75,228.77000427246094,229.16000366210938,38497900
2025-11-28,231.24000549316406,233.2899932861328,230.22000122070312,233.22000122070312,20292300
2025-12-01,233.22000122070312,235.8000030517578,232.25,233.8800048828125,42904000
2025-12-02,235.00999450683594,238.97000122070312,233.5500030517578,234.4199981689453,45785400
2025-12-03,233.35000610351562,233.3800048828125,230.61000061035156,232.3800048828125,35495100
2025-12-04,232.77000427246094,233.5,226.8000030517578,229.11000061035156,45683200
2025-12-05,230.32000732421875,231.24000549316406,228.5500030517578,229.52999877929688,33117400
2025-12-08,229.58999633789062,230.8300018310547,226.27000427246094,226.88999938964844,35019200
2025-12-09,226.83999633789062,228.57000732421875,225.11000061035156,227.9199981689453,25841700
2025-12-10,228.80999755859375,232.4199981689453,228.4600067138672,231.77999877929688,38790700
2025-12-11,230.7100067138672,232.11000061035156,228.69000244140625,230.27999877929688,28249600
2025-12-12,229.8699951171875,230.0800018310547,225.1199951171875,226.19000244140625,35639100
2025-12-15,227.92999267578125,227.92999267578125,221.5,222.5399932861328,47286100
2025-12-16,223.0399932861328,223.66000366210938,221.1300048828125,222.55999755859375,39298900
2025-12-17,224.66000366210938,225.19000244140625,220.99000549316406,221.27000427246094,44034400
2025-12-18,225.7100067138672,229.22999572753906,224.41000366210938,226.75999450683594,50272400
2025-12-19,226.75999450683594,229.1300048828125,225.5800018310547,227.35000610351562,85544400
2025-12-22,228.61000061035156,229.47999572753906,226.7100067138672,228.42999267578125,32261300
2025-12-23,229.05999755859375,232.4499969482422,228.72999572753906,232.13999938964844,29230200
2025-12-24,232.1300048828125,232.9499969482422,231.3300018310547,232.3800048828125,11420500
2025-12-26,232.0399932861328,232.99000549316406,231.17999267578125,232.52000427246094,15994700
2025-12-29,231.94000244140625,232.60000610351562,230.77000427246094,232.07000732421875,19797900
2025-12-30,231.2100067138672,232.77000427246094,230.1999969482422,232.52999877929688,21910500
2025-12-31,232.90499877929688,232.97999572753906,230.67999267578125,230.82000732421875,23813623