Date,Open,High,Low,Close,Volume
2021-01-04,131.36000061035156,131.97000122070312,127.76000213623047,129.50999450683594,1934500
2021-01-05,129.0,133.8000030517578,129.0,133.38999938964844,1762800
2021-01-06,133.74000549316406,138.9600067138672,133.00999450683594,138.11000061035156,2078600
2021-01-07,141.02000427246094,145.85000610351562,140.61000061035156,144.8000030517578,2237100
2021-01-08,146.27000427246094,151.19000244140625,143.80999755859375,145.55999755859375,2471800
2021-01-11,142.9499969482422,147.4600067138672,141.7100067138672,145.0800018310547,2475200
2021-01-12,146.74000549316406,152.77999877929688,146.1999969482422,151.08999633789062,2221000
2021-01-13,150.02000427246094,150.99000549316406,145.10000610351562,146.05999755859375,2275100
2021-01-14,146.6699981689453,147.0,143.11000061035156,144.22000122070312,1879800
2021-01-15,143.25,143.8699951171875,137.52999877929688,142.75,1783600
2021-01-19,146.10000610351562,147.6199951171875,141.02000427246094,142.57000732421875,1789700
2021-01-20,145.60000610351562,145.9499969482422,143.02999877929688,145.1199951171875,2112600
2021-01-21,145.69000244140625,146.57000732421875,143.35000610351562,143.85000610351562,1854900
2021-01-22,141.27999877929688,143.69000244140625,139.0,139.49000549316406,2251600
2021-01-25,139.0,139.80999755859375,134.10000610351562,139.00999450683594,2196800
2021-01-26,139.2899932861328,140.35000610351562,135.3000030517578,135.6999969482422,1652000
2021-01-27,131.75999450683594,133.3800048828125,127.20999908447266,127.95999908447266,2274400
2021-01-28,130.36000061035156,135.08999633789062,129.27000427246094,133.4199981689453,3049100
2021-01-29,133.58999633789062,137.05999755859375,130.66000366210938,133.60000610351562,2596500
2021-02-01,135.24000549316406,139.3000030517578,135.24000549316406,138.77000427246094,1654400
2021-02-02,141.0,143.35000610351562,140.30999755859375,141.25999450683594,2117400
2021-02-03,141.36000061035156,146.5,141.0,143.14999389648438,2346400
2021-02-04,150.0,151.22999572753906,142.14999389648438,142.14999389648438,4000800
2021-02-05,144.86000061035156,147.42999267578125,144.0399932861328,147.1300048828125,1944300
2021-02-08,148.0,149.3800048828125,146.07000732421875,148.77000427246094,1654000
2021-02-09,147.5,149.3699951171875,145.72999572753906,148.27999877929688,1132100
2021-02-10,149.4499969482422,149.99000549316406,146.4499969482422,149.88999938964844,2010400
2021-02-11,151.07000732421875,154.57000732421875,148.61000061035156,153.9499969482422,1812000
2021-02-12,153.88999938964844,156.52000427246094,151.42999267578125,156.2899932861328,1404300
2021-02-16,157.00999450683594,159.5,154.77000427246094,155.08999633789062,1875500
2021-02-17,154.0800018310547,157.2100067138672,152.9199981689453,156.57000732421875,1332500
2021-02-18,155.3699951171875,155.60000610351562,148.02999877929688,149.35000610351562,1531100
2021-02-19,151.3699951171875,154.8699951171875,150.74000549316406,153.8000030517578,1771100
2021-02-22,152.91000366210938,159.32000732421875,152.50999450683594,156.99000549316406,1777200
2021-02-23,153.80999755859375,154.19000244140625,146.8800048828125,151.66000366210938,2287900
2021-02-24,153.1999969482422,155.50999450683594,150.63999938964844,155.22000122070312,2041600
2021-02-25,154.36000061035156,154.6999969482422,145.8000030517578,147.44000244140625,2075900
2021-02-26,148.72000122070312,150.5800018310547,144.7100067138672,149.83999633789062,2581400
2021-03-01,151.05999755859375,155.60000610351562,151.0,154.75999450683594,1764400
2021-03-02,155.0,156.24000549316406,152.47000122070312,154.2100067138672,1098900
2021-03-03,154.75999450683594,160.13999938964844,154.72000122070312,155.5500030517578,1519600
2021-03-04,153.80999755859375,154.22000122070312,142.4600067138672,146.39999389648438,2345600
2021-03-05,148.25,148.25,135.7899932861328,146.1699981689453,2952500
2021-03-08,147.9199981689453,149.89999389648438,144.3800048828125,144.60000610351562,2435000
2021-03-09,146.32000732421875,146.8699951171875,142.13999938964844,143.5,2701600
2021-03-10,144.49000549316406,150.41000366210938,144.39999389648438,148.69000244140625,1782300
2021-03-11,150.0500030517578,153.94000244140625,149.5500030517578,152.50999450683594,1407000
2021-03-12,151.10000610351562,151.8000030517578,150.10000610351562,150.89999389648438,1477300
2021-03-15,150.57000732421875,153.0800018310547,148.6300048828125,152.8300018310547,1127200
2021-03-16,152.57000732421875,152.57000732421875,146.6699981689453,147.35000610351562,1593300
2021-03-17,147.8000030517578,153.64999389648438,146.24000549316406,153.22999572753906,1741100
2021-03-18,152.72999572753906,155.5800018310547,148.66000366210938,148.89999389648438,1413800
2021-03-19,143.57000732421875,147.77000427246094,143.57000732421875,145.94000244140625,3381300
2021-03-22,146.22999572753906,146.36000061035156,143.11000061035156,145.0399932861328,1795800
2021-03-23,143.4199981689453,144.6999969482422,138.22999572753906,139.47999572753906,1920400
2021-03-24,141.1999969482422,143.36000061035156,139.8300018310547,139.85000610351562,1438100
2021-03-25,138.0,143.36000061035156,137.07000732421875,142.67999267578125,1274600
2021-03-26,142.75,143.55999755859375,137.35000610351562,140.63999938964844,1656600
2021-03-29,139.85000610351562,140.5399932861328,134.86000061035156,135.0800018310547,1702800
2021-03-30,135.30999755859375,137.5,133.6300048828125,137.2899932861328,2812000
2021-03-31,139.50999450683594,139.77999877929688,137.5,137.89999389648438,1902000
2021-04-01,139.7100067138672,141.7100067138672,138.9499969482422,140.74000549316406,1894700
2021-04-05,142.0,144.02000427246094,141.47999572753906,142.00999450683594,1203200
2021-04-06,142.61000061035156,145.42999267578125,142.10000610351562,144.27999877929688,1593200
2021-04-07,143.5500030517578,144.77000427246094,140.08999633789062,140.7100067138672,1189700
2021-04-08,139.97999572753906,141.22000122070312,138.08999633789062,140.14999389648438,1321000
2021-04-09,140.44000244140625,142.50999450683594,139.9600067138672,142.42999267578125,929200
2021-04-12,142.9199981689453,143.60000610351562,141.61000061035156,143.14999389648438,895100
2021-04-13,143.60000610351562,144.13999938964844,139.63999938964844,141.1999969482422,1249500
2021-04-14,141.82000732421875,145.0399932861328,141.3000030517578,142.25,1044900
2021-04-15,142.47999572753906,142.82000732421875,139.67999267578125,141.83999633789062,1272600
2021-04-16,143.8699951171875,145.25,140.8800048828125,141.0500030517578,1572500
2021-04-19,141.0,141.1699981689453,139.27999877929688,140.32000732421875,1346500
2021-04-20,140.0,140.16000366210938,133.6699981689453,135.0399932861328,1628200
2021-04-21,134.75999450683594,139.47999572753906,133.5500030517578,139.17999267578125,1073600
2021-04-22,139.8000030517578,140.6300048828125,137.49000549316406,138.92999267578125,984700
2021-04-23,140.7100067138672,145.77000427246094,139.19000244140625,144.88999938964844,1597100
2021-04-26,145.75,147.0,144.42999267578125,145.1999969482422,941500
2021-04-27,145.77999877929688,147.86000061035156,145.02000427246094,146.7100067138672,1019800
2021-04-28,145.77999877929688,147.5,145.11000061035156,146.9199981689453,1030300
2021-04-29,147.4499969482422,148.0800018310547,143.3000030517578,144.5399932861328,1351200
2021-04-30,143.5500030517578,146.2899932861328,142.69000244140625,143.88999938964844,1692300
2021-05-03,145.0500030517578,145.94000244140625,143.05999755859375,143.44000244140625,1612900
2021-05-04,141.3300018310547,142.38999938964844,138.14999389648438,139.74000549316406,2103400
2021-05-05,141.64999389648438,143.8800048828125,140.13999938964844,142.9199981689453,1356800
2021-05-06,140.5,143.9199981689453,137.08999633789062,141.4600067138672,1676200
2021-05-07,142.11000061035156,148.88999938964844,141.82000732421875,148.77000427246094,1451300
2021-05-10,147.94000244140625,148.19000244140625,143.77999877929688,143.77999877929688,1308400
2021-05-11,140.66000366210938,141.94000244140625,137.57000732421875,140.6300048828125,1832700
2021-05-12,139.42999267578125,141.39999389648438,133.4499969482422,134.3699951171875,1362500
2021-05-13,135.49000549316406,138.99000549316406,134.17999267578125,136.92999267578125,1418700
2021-05-14,138.39999389648438,139.8800048828125,136.32000732421875,139.17999267578125,753300
2021-05-17,138.19000244140625,139.66000366210938,136.77000427246094,139.0399932861328,844800
2021-05-18,140.0,140.82000732421875,137.16000366210938,137.3300018310547,1057400
2021-05-19,135.0,137.41000366210938,134.07000732421875,136.9199981689453,1169300
2021-05-20,138.16000366210938,138.66000366210938,136.3300018310547,137.30999755859375,1066200
2021-05-21,138.55999755859375,141.27999877929688,138.16000366210938,140.4600067138672,1350900
2021-05-24,141.60000610351562,142.52999877929688,140.08999633789062,141.4600067138672,786300
2021-05-25,141.7899932861328,143.7899932861328,141.17999267578125,141.86000061035156,858300
2021-05-26,141.8699951171875,143.85000610351562,141.52000427246094,143.3800048828125,868300
2021-05-27,145.67999267578125,151.9499969482422,144.75,150.88999938964844,2409300
2021-05-28,150.52000427246094,151.55999755859375,148.22999572753906,150.4199981689453,1279300
2021-06-01,152.22000122070312,155.75999450683594,151.2100067138672,154.91000366210938,1375700
2021-06-02,155.0,155.35000610351562,152.11000061035156,155.0,2014500
2021-06-03,154.6199951171875,158.30999755859375,153.60000610351562,155.99000549316406,1856500
2021-06-04,157.0,159.88999938964844,156.6999969482422,159.75,1614200
2021-06-07,160.0,160.0,156.02999877929688,157.25,1093200
2021-06-08,157.25,159.6199951171875,155.8800048828125,159.27000427246094,912300
2021-06-09,159.0,159.30999755859375,157.60000610351562,158.3300018310547,1327800
2021-06-10,159.61000061035156,159.75,155.07000732421875,155.5399932861328,1170900
2021-06-11,156.13999938964844,157.24000549316406,155.32000732421875,156.75999450683594,889100
2021-06-14,156.4600067138672,157.5800018310547,155.0,157.47000122070312,940400
2021-06-15,157.3000030517578,157.55999755859375,156.39999389648438,157.0,1200600
2021-06-16,156.5,157.47000122070312,153.72000122070312,154.3699951171875,1839800
2021-06-17,154.0,155.7100067138672,149.5500030517578,151.36000061035156,1989400
2021-06-18,148.72999572753906,149.8300018310547,146.6300048828125,147.27000427246094,1869600
2021-06-21,149.0,151.5,148.02999877929688,150.44000244140625,1662000
2021-06-22,150.9199981689453,152.0,150.13999938964844,151.63999938964844,1252400
2021-06-23,151.74000549316406,153.72000122070312,151.33999633789062,152.75,724400
2021-06-24,155.61000061035156,156.88999938964844,154.50999450683594,155.1300048828125,1071500
2021-06-25,155.0,156.0,154.41000366210938,155.77000427246094,2789500
2021-06-28,155.17999267578125,155.6300048828125,152.41000366210938,154.6999969482422,1439100
2021-06-29,155.25,158.75,154.77000427246094,158.3000030517578,1326100
2021-06-30,157.55999755859375,158.5500030517578,156.7899932861328,157.3300018310547,1172900
2021-07-01,158.47999572753906,159.16000366210938,157.22999572753906,158.72999572753906,998500
2021-07-02,158.80999755859375,160.52999877929688,157.88999938964844,159.8699951171875,1236000
2021-07-06,160.0,160.0800018310547,155.86000061035156,157.60000610351562,1152200
2021-07-07,157.25,157.3300018310547,151.1300048828125,154.0,1765000
2021-07-08,150.49000549316406,151.83999633789062,147.8699951171875,151.27999877929688,1617400
2021-07-09,153.32000732421875,156.67999267578125,152.85000610351562,155.61000061035156,1044300
2021-07-12,155.19000244140625,159.6199951171875,154.47000122070312,158.52000427246094,1077600
2021-07-13,158.16000366210938,158.50999450683594,156.47999572753906,157.52999877929688,1073100
2021-07-14,158.47999572753906,159.22999572753906,154.4499969482422,155.80999755859375,787900
2021-07-15,154.47999572753906,155.4600067138672,152.22999572753906,153.58999633789062,722300
2021-07-16,154.77000427246094,154.7899932861328,149.5399932861328,149.75,860100
2021-07-19,144.5800018310547,148.13999938964844,143.4600067138672,147.1699981689453,1560100
2021-07-20,148.14999389648438,153.8300018310547,146.83999633789062,153.14999389648438,1060600
2021-07-21,154.66000366210938,156.72000122070312,154.14999389648438,156.0500030517578,905300
2021-07-22,155.63999938964844,155.82000732421875,153.2899932861328,154.49000549316406,651400
2021-07-23,156.41000366210938,158.1300048828125,155.6699981689453,157.38999938964844,680600
2021-07-26,157.6199951171875,159.80999755859375,156.5500030517578,159.75,812200
2021-07-27,157.67999267578125,159.1300048828125,156.0800018310547,158.89999389648438,900200
2021-07-28,159.14999389648438,163.5800018310547,159.00999450683594,162.32000732421875,1319400
2021-07-29,164.33999633789062,167.9199981689453,163.9600067138672,167.64999389648438,1309400
2021-07-30,165.60000610351562,168.67999267578125,165.08999633789062,166.85000610351562,1304000
2021-08-02,168.2899932861328,169.94000244140625,166.97999572753906,167.66000366210938,1360300
2021-08-03,168.41000366210938,169.3300018310547,165.52000427246094,169.13999938964844,781100
2021-08-04,168.02000427246094,168.64999389648438,165.6199951171875,165.72000122070312,1609600
2021-08-05,157.33999633789062,161.75,155.32000732421875,159.64999389648438,2125000
2021-08-06,161.8300018310547,164.1300048828125,158.99000549316406,163.14999389648438,1053200
2021-08-09,161.8800048828125,166.82000732421875,161.8800048828125,165.30999755859375,973600
2021-08-10,166.3300018310547,170.47000122070312,166.3300018310547,169.75999450683594,1284700
2021-08-11,169.14999389648438,170.0,165.77000427246094,168.13999938964844,1039500
2021-08-12,168.4499969482422,168.83999633789062,165.0500030517578,166.52000427246094,885400
2021-08-13,167.02000427246094,167.25,164.4600067138672,164.92999267578125,710000
2021-08-16,163.07000732421875,164.41000366210938,161.6699981689453,164.24000549316406,915400
2021-08-17,161.67999267578125,162.1999969482422,155.75999450683594,158.25,1018800
2021-08-18,157.66000366210938,158.82000732421875,156.42999267578125,156.5800018310547,908900
2021-08-19,154.33999633789062,154.3699951171875,150.1699981689453,152.9199981689453,1435100
2021-08-20,152.72000122070312,154.94000244140625,151.5,154.64999389648438,1114300
2021-08-23,155.80999755859375,156.77000427246094,154.9199981689453,155.1999969482422,1248000
2021-08-24,155.99000549316406,158.02999877929688,155.99000549316406,157.63999938964844,1253400
2021-08-25,158.72999572753906,158.72999572753906,156.82000732421875,157.4199981689453,1276400
2021-08-26,157.0399932861328,157.5,153.9600067138672,154.2100067138672,798200
2021-08-27,155.0,157.22999572753906,155.0,156.41000366210938,1454800
2021-08-30,156.8300018310547,157.1699981689453,153.0399932861328,153.11000061035156,1202600
2021-08-31,153.72999572753906,154.02000427246094,151.75,152.19000244140625,1977700
2021-09-01,151.75999450683594,152.52999877929688,149.2100067138672,151.39999389648438,1277600
2021-09-02,152.6300048828125,152.63999938964844,150.8699951171875,151.07000732421875,935000
2021-09-03,150.75999450683594,150.75999450683594,148.80999755859375,149.92999267578125,1260300
2021-09-07,149.35000610351562,151.13999938964844,149.2899932861328,150.61000061035156,1671000
2021-09-08,149.55999755859375,149.9600067138672,145.1699981689453,148.0399932861328,1697600
2021-09-09,147.67999267578125,149.2100067138672,146.7899932861328,148.92999267578125,991400
2021-09-10,150.55999755859375,151.67999267578125,146.38999938964844,146.44000244140625,1175800
2021-09-13,148.3000030517578,148.9600067138672,146.1999969482422,148.25,1783800
2021-09-14,149.47000122070312,150.97000122070312,148.94000244140625,149.8300018310547,1269400
2021-09-15,150.33999633789062,154.97000122070312,149.6699981689453,154.27000427246094,2428800
2021-09-16,152.8000030517578,153.3000030517578,147.49000549316406,149.17999267578125,1436200
2021-09-17,147.57000732421875,148.6999969482422,144.97999572753906,146.42999267578125,1995000
2021-09-20,141.4600067138672,143.88999938964844,140.60000610351562,143.47999572753906,1463000
2021-09-21,144.91000366210938,145.77999877929688,141.05999755859375,142.3000030517578,1183900
2021-09-22,144.22000122070312,146.42999267578125,143.72000122070312,145.1699981689453,1395600
2021-09-23,147.66000366210938,153.5399932861328,147.47999572753906,152.75999450683594,2000100
2021-09-24,152.0,153.25,150.8000030517578,151.02999877929688,823400
2021-09-27,150.25999450683594,154.82000732421875,149.52999877929688,154.1999969482422,1114300
2021-09-28,155.0,156.3000030517578,151.9199981689453,154.2100067138672,1599300
2021-09-29,154.24000549316406,155.1199951171875,150.14999389648438,150.63999938964844,1159900
2021-09-30,151.3699951171875,152.47000122070312,148.85000610351562,148.97000122070312,1735800
2021-10-01,150.3800048828125,152.89999389648438,147.97000122070312,152.6999969482422,1388600
2021-10-04,153.33999633789062,157.91000366210938,152.9600067138672,157.66000366210938,2945500
2021-10-05,157.02999877929688,159.44000244140625,155.7899932861328,158.10000610351562,1977200
2021-10-06,154.99000549316406,157.7899932861328,152.1699981689453,157.6999969482422,1339500
2021-10-07,160.0500030517578,165.6199951171875,158.52999877929688,164.8000030517578,1433100
2021-10-08,165.0,166.91000366210938,163.22000122070312,165.1199951171875,1471800
2021-10-11,165.0,166.89999389648438,160.0800018310547,160.14999389648438,2535500
2021-10-12,161.27999877929688,164.52000427246094,160.00999450683594,163.02000427246094,1391100
2021-10-13,163.0,165.0800018310547,160.9499969482422,164.8800048828125,1590900
2021-10-14,166.1199951171875,168.02999877929688,165.0800018310547,167.32000732421875,1078400
2021-10-15,169.30999755859375,169.99000549316406,167.99000549316406,168.74000549316406,1201400
2021-10-18,166.97999572753906,169.02999877929688,166.3800048828125,167.8000030517578,1224700
2021-10-19,168.94000244140625,169.5500030517578,166.13999938964844,166.5800018310547,962200
2021-10-20,164.5500030517578,169.0,164.4600067138672,168.97999572753906,1270000
2021-10-21,169.22000122070312,170.52000427246094,168.3699951171875,169.50999450683594,1187000
2021-10-22,170.0,170.22000122070312,167.1999969482422,168.3800048828125,1024300
2021-10-25,169.47999572753906,170.63999938964844,168.0,170.2899932861328,1176100
2021-10-26,171.17999267578125,171.57000732421875,168.1300048828125,169.17999267578125,963700
2021-10-27,168.1199951171875,172.0,167.85000610351562,169.22000122070312,949300
2021-10-28,170.3800048828125,172.63999938964844,169.6999969482422,172.07000732421875,968800
2021-10-29,171.55999755859375,173.2100067138672,171.3000030517578,172.88999938964844,972900
2021-11-01,174.27000427246094,175.77999877929688,173.24000549316406,175.72999572753906,1666700
2021-11-02,174.50999450683594,175.0,172.2899932861328,174.61000061035156,1757600
2021-11-03,174.32000732421875,180.2899932861328,173.38999938964844,178.1199951171875,1590100
2021-11-04,179.5,180.80999755859375,176.75,177.4600067138672,1726700
2021-11-05,179.66000366210938,179.66000366210938,174.0399932861328,175.02999877929688,1557200
2021-11-08,171.5800018310547,174.05999755859375,171.5,173.22999572753906,2083100
2021-11-09,174.2899932861328,175.38999938964844,171.1999969482422,172.47000122070312,1950100
2021-11-10,170.9600067138672,173.6199951171875,169.6199951171875,171.4199981689453,1973700
2021-11-11,172.7100067138672,172.86000061035156,167.55999755859375,169.00999450683594,1724400
2021-11-12,169.8000030517578,171.6199951171875,168.5399932861328,170.5,2716300
2021-11-15,172.1199951171875,174.05999755859375,170.1300048828125,172.1300048828125,1777800
2021-11-16,173.27000427246094,175.57000732421875,172.35000610351562,174.6300048828125,1524500
2021-11-17,175.5399932861328,177.07000732421875,174.77999877929688,176.50999450683594,1369100
2021-11-18,177.3300018310547,179.39999389648438,174.6199951171875,176.25999450683594,1206000
2021-11-19,176.6699981689453,177.6699981689453,175.13999938964844,176.05999755859375,1153100
2021-11-22,176.27000427246094,177.52999877929688,174.0,175.5,1000900
2021-11-23,174.63999938964844,176.0,170.14999389648438,170.3000030517578,1941400
2021-11-24,168.5,170.13999938964844,166.13999938964844,169.55999755859375,1034300
2021-11-26,165.57000732421875,166.52000427246094,161.1699981689453,163.41000366210938,821900
2021-11-29,167.24000549316406,168.13999938964844,162.77000427246094,165.49000549316406,1520000
2021-11-30,165.52000427246094,165.52000427246094,159.64999389648438,160.35000610351562,2035500
2021-12-01,164.91000366210938,167.91000366210938,159.8300018310547,160.0,1680900
2021-12-02,162.55999755859375,166.44000244140625,161.16000366210938,165.77000427246094,1641600
2021-12-03,166.4499969482422,166.67999267578125,160.6699981689453,162.35000610351562,1335900
2021-12-06,166.0,166.1699981689453,161.8000030517578,164.41000366210938,1300600
2021-12-07,166.55999755859375,169.61000061035156,166.55999755859375,167.6199951171875,1433300
2021-12-08,169.08999633789062,170.75999450683594,167.39999389648438,170.3800048828125,1011200
2021-12-09,169.3800048828125,169.6300048828125,166.14999389648438,166.8000030517578,912600
2021-12-10,168.66000366210938,169.4499969482422,166.38999938964844,168.97000122070312,601500
2021-12-13,168.02000427246094,168.61000061035156,162.85000610351562,162.9600067138672,1269900
2021-12-14,162.02999877929688,163.61000061035156,157.7100067138672,160.82000732421875,1713200
2021-12-15,159.52999877929688,164.47000122070312,158.49000549316406,164.44000244140625,1692600
2021-12-16,164.89999389648438,168.99000549316406,161.89999389648438,162.16000366210938,1310500
2021-12-17,160.8800048828125,162.38999938964844,157.25999450683594,158.4199981689453,2708400
2021-12-20,155.52999877929688,156.0,151.22999572753906,153.36000061035156,1589500
2021-12-21,155.50999450683594,158.22999572753906,154.6699981689453,158.02000427246094,1960400
2021-12-22,158.4199981689453,161.80999755859375,158.02999877929688,160.82000732421875,1136900
2021-12-23,162.2100067138672,163.7899932861328,161.82000732421875,162.39999389648438,698600
2021-12-27,162.72000122070312,164.3000030517578,160.5,163.4499969482422,746100
2021-12-28,162.97000122070312,164.47999572753906,162.25,162.6300048828125,689300
2021-12-29,163.52999877929688,164.6199951171875,162.22999572753906,163.2100067138672,539200
2021-12-30,164.3300018310547,166.02000427246094,162.94000244140625,163.13999938964844,513300
2021-12-31,162.47999572753906,165.72000122070312,162.11000061035156,164.9499969482422,578400
2022-01-03,166.3800048828125,168.22999572753906,165.0,166.02999877929688,1184400
2022-01-04,167.64999389648438,174.3800048828125,167.2899932861328,172.2100067138672,1713900
2022-01-05,172.5,173.94000244140625,168.25999450683594,168.27999877929688,1205500
2022-01-06,168.8800048828125,174.25999450683594,165.5,174.1199951171875,2041000
2022-01-07,173.77000427246094,175.91000366210938,169.36000061035156,169.47000122070312,1502400
2022-01-10,167.75999450683594,169.5500030517578,160.8300018310547,165.07000732421875,1021600
2022-01-11,158.39999389648438,162.2899932861328,157.7100067138672,159.6999969482422,2827800
2022-01-12,161.77999877929688,163.80999755859375,157.32000732421875,159.7899932861328,1532200
2022-01-13,160.52999877929688,163.52000427246094,158.5,158.57000732421875,1984500
2022-01-14,156.0,156.3699951171875,148.77999877929688,152.60000610351562,2237400
2022-01-18,151.6199951171875,151.6699981689453,147.72999572753906,149.55999755859375,1865600
2022-01-19,151.3000030517578,151.36000061035156,145.74000549316406,145.8800048828125,1468500
2022-01-20,146.64999389648438,148.9199981689453,141.72999572753906,142.0,1519800
2022-01-21,140.82000732421875,144.5,139.64999389648438,140.19000244140625,2900300
2022-01-24,134.6699981689453,140.22000122070312,127.86000061035156,139.88999938964844,2837300
2022-01-25,136.02999877929688,138.25999450683594,132.88999938964844,135.92999267578125,2162900
2022-01-26,138.89999389648438,141.57000732421875,132.88999938964844,135.2100067138672,1569000
2022-01-27,137.42999267578125,139.38999938964844,130.0500030517578,132.00999450683594,2125400
2022-01-28,131.77000427246094,132.0399932861328,127.62999725341797,130.97999572753906,3273600
2022-01-31,130.88999938964844,136.92999267578125,130.4199981689453,136.5800018310547,3579400
2022-02-01,138.30999755859375,141.25999450683594,135.44000244140625,139.99000549316406,3510000
2022-02-02,140.42999267578125,141.80999755859375,138.0399932861328,139.7899932861328,1944400
2022-02-03,134.50999450683594,139.38999938964844,131.69000244140625,131.86000061035156,2601100
2022-02-04,129.27999877929688,134.10000610351562,128.83999633789062,132.1999969482422,2620000
2022-02-07,132.24000549316406,134.19000244140625,130.6300048828125,130.83999633789062,1614000
2022-02-08,131.3000030517578,134.77000427246094,129.88999938964844,134.24000549316406,2025900
2022-02-09,136.00999450683594,139.58999633789062,135.9199981689453,139.27999877929688,1686100
2022-02-10,136.89999389648438,141.13999938964844,134.89999389648438,135.9199981689453,1977300
2022-02-11,135.9199981689453,137.38999938964844,132.4499969482422,134.0,1961000
2022-02-14,134.25999450683594,137.97999572753906,134.25999450683594,136.60000610351562,2442800
2022-02-15,139.4499969482422,143.99000549316406,139.22999572753906,143.61000061035156,2572900
2022-02-16,140.4199981689453,147.0500030517578,140.4199981689453,146.25999450683594,1861600
2022-02-17,143.67999267578125,145.8300018310547,142.1199951171875,143.1300048828125,1554000
2022-02-18,143.6999969482422,144.72000122070312,140.30999755859375,141.14999389648438,1227500
2022-02-22,140.4499969482422,142.0399932861328,135.72000122070312,137.52000427246094,1302500
2022-02-23,139.2899932861328,139.2899932861328,132.57000732421875,133.25,1396900
2022-02-24,127.33999633789062,134.3300018310547,125.55999755859375,134.22000122070312,2223400
2022-02-25,135.13999938964844,136.8300018310547,132.94000244140625,136.0,1448200
2022-02-28,132.7899932861328,133.97999572753906,127.69000244140625,129.44000244140625,2816000
2022-03-01,128.6999969482422,129.1999969482422,117.0,118.05000305175781,4974300
2022-03-02,119.5199966430664,122.87000274658203,118.12999725341797,121.70999908447266,3267200
2022-03-03,121.83000183105469,122.52999877929688,116.12999725341797,116.87000274658203,2093800
2022-03-04,114.36000061035156,114.62000274658203,104.30999755859375,105.87000274658203,5645900
2022-03-07,105.43000030517578,106.63999938964844,97.29000091552734,97.62999725341797,4971200
2022-03-08,99.93000030517578,105.70999908447266,94.75,100.13999938964844,6261000
2022-03-09,107.69999694824219,108.62000274658203,103.97000122070312,104.61000061035156,2756900
2022-03-10,101.0999984741211,106.08000183105469,100.54000091552734,105.68000030517578,3082800
2022-03-11,107.01000213623047,107.62000274658203,104.44999694824219,106.1500015258789,2859500
2022-03-14,105.93000030517578,109.44999694824219,104.0,104.47000122070312,2840500
2022-03-15,105.94999694824219,110.55000305175781,105.55000305175781,108.06999969482422,1966000
2022-03-16,110.38999938964844,117.43000030517578,110.38999938964844,116.70999908447266,3168600
2022-03-17,113.36000061035156,117.68000030517578,112.77999877929688,115.69999694824219,1684200
2022-03-18,115.23999786376953,119.7699966430664,114.11000061035156,118.69999694824219,2667000
2022-03-21,117.97000122070312,118.8499984741211,114.94000244140625,116.19000244140625,2776800
2022-03-22,116.95999908447266,118.66000366210938,116.20999908447266,118.30000305175781,2083100
2022-03-23,118.0,119.0999984741211,117.2300033569336,117.94000244140625,4250900
2022-03-24,119.05999755859375,119.37999725341797,117.52999877929688,118.77999877929688,1816600
2022-03-25,118.27999877929688,119.48999786376953,116.41000366210938,118.23999786376953,1415200
2022-03-28,118.23999786376953,119.25,117.44000244140625,118.8499984741211,1530900
2022-03-29,125.9800033569336,129.17999267578125,123.3499984741211,126.13999938964844,2424200
2022-03-30,123.33000183105469,124.5,121.77999877929688,122.16000366210938,1299800
2022-03-31,120.45999908447266,121.91000366210938,119.6500015258789,119.70999908447266,2424300
2022-04-01,120.52999877929688,121.98999786376953,118.45999908447266,119.06999969482422,1819700
2022-04-04,119.0,119.61000061035156,117.95999908447266,118.7300033569336,1371200
2022-04-05,116.56999969482422,117.45999908447266,111.97000122070312,112.77999877929688,2275700
2022-04-06,112.80000305175781,112.80000305175781,109.47000122070312,111.38999938964844,2220800
2022-04-07,110.13999938964844,111.06999969482422,107.38999938964844,110.22000122070312,1572500
2022-04-08,109.3499984741211,111.16999816894531,108.16999816894531,108.37000274658203,1581200
2022-04-11,107.27999877929688,112.44999694824219,106.66999816894531,108.20999908447266,2282300
2022-04-12,110.54000091552734,113.19999694824219,109.86000061035156,110.86000061035156,2105100
2022-04-13,110.16000366210938,111.69999694824219,108.58000183105469,108.9000015258789,1981200
2022-04-14,109.13999938964844,110.12000274658203,107.1500015258789,107.51000213623047,1180700
2022-04-18,103.20999908447266,107.02999877929688,103.20999908447266,105.77999877929688,1427800
2022-04-19,106.37000274658203,110.83000183105469,106.37000274658203,110.47000122070312,1122000
2022-04-20,111.62999725341797,113.7300033569336,110.98999786376953,111.04000091552734,1419800
2022-04-21,114.51000213623047,115.23999786376953,109.05000305175781,109.45999908447266,1202100
2022-04-22,107.55000305175781,109.23999786376953,106.25,106.4800033569336,1289900
2022-04-25,106.12999725341797,107.94000244140625,104.01000213623047,107.62999725341797,1599000
2022-04-26,106.08000183105469,107.2699966430664,101.7699966430664,102.51000213623047,1621400
2022-04-27,102.95999908447266,105.7699966430664,102.33999633789062,103.70999908447266,1274500
2022-04-28,106.01000213623047,108.5,103.06999969482422,107.83999633789062,1395400
2022-04-29,107.4000015258789,109.9000015258789,106.08000183105469,106.4000015258789,1423100
2022-05-02,106.12000274658203,108.83999633789062,103.98999786376953,108.69000244140625,1486000
2022-05-03,108.48999786376953,109.19999694824219,106.54000091552734,107.61000061035156,3006900
2022-05-04,107.29000091552734,110.63999938964844,105.55999755859375,110.41999816894531,2978300
2022-05-05,106.08000183105469,110.94000244140625,103.4000015258789,104.62999725341797,2492000
2022-05-06,104.47000122070312,104.69999694824219,98.95999908447266,101.83999633789062,2474500
2022-05-09,99.94000244140625,100.81999969482422,94.72000122070312,95.20999908447266,2133400
2022-05-10,97.9800033569336,98.18000030517578,92.16999816894531,95.9000015258789,2841600
2022-05-11,96.3499984741211,98.01000213623047,90.58999633789062,90.73999786376953,2837200
2022-05-12,89.52999877929688,93.61000061035156,88.1500015258789,91.48999786376953,2683000
2022-05-13,94.05000305175781,98.66999816894531,93.26000213623047,98.12999725341797,1536800
2022-05-16,96.08999633789062,96.83000183105469,92.26000213623047,95.12000274658203,2998700
2022-05-17,98.08000183105469,99.25,96.83000183105469,99.16999816894531,1696700
2022-05-18,96.91000366210938,98.38999938964844,93.94999694824219,94.1500015258789,1911100
2022-05-19,93.93000030517578,97.31999969482422,92.94000244140625,94.93000030517578,2330500
2022-05-20,97.25,97.66000366210938,90.62999725341797,93.58000183105469,1812100
2022-05-23,95.33000183105469,95.33000183105469,92.41000366210938,94.0,2036000
2022-05-24,93.11000061035156,93.54000091552734,90.36000061035156,91.06999969482422,1691900
2022-05-25,90.51000213623047,94.19000244140625,89.83999633789062,93.5,1208800
2022-05-26,95.4800033569336,102.45999908447266,95.45999908447266,101.75,3394500
2022-05-27,103.20999908447266,105.44999694824219,103.0,104.3499984741211,2486700
2022-05-31,104.3499984741211,107.30000305175781,102.36000061035156,106.23999786376953,3235200
2022-06-01,106.7699966430664,108.47000122070312,105.19000244140625,107.5199966430664,2510800
2022-06-02,108.0,110.98999786376953,107.52999877929688,110.88999938964844,1781100
2022-06-03,108.11000061035156,109.26000213623047,106.0199966430664,106.27999877929688,1253300
2022-06-06,108.5199966430664,111.02999877929688,107.44000244140625,109.88999938964844,1745400
2022-06-07,108.2300033569336,111.11000061035156,107.33999633789062,109.66000366210938,1298300
2022-06-08,109.3499984741211,111.37000274658203,107.91999816894531,109.7699966430664,1055100
2022-06-09,108.66999816894531,109.73999786376953,107.18000030517578,107.22000122070312,813600
2022-06-10,104.5,105.95999908447266,101.0999984741211,101.31999969482422,1485600
2022-06-13,97.77999877929688,98.20999908447266,93.54000091552734,95.23999786376953,1796500
2022-06-14,95.62999725341797,96.62000274658203,94.05000305175781,94.91999816894531,1721000
2022-06-15,96.6500015258789,97.83999633789062,91.18000030517578,95.45999908447266,3937900
2022-06-16,92.02999877929688,92.33000183105469,85.27999877929688,86.16000366210938,2731500
2022-06-17,85.88999938964844,88.43000030517578,84.13999938964844,86.83999633789062,3739500
2022-06-21,90.04000091552734,91.33000183105469,88.45999908447266,90.69000244140625,2218300
2022-06-22,89.69000244140625,93.63999938964844,89.37999725341797,90.95999908447266,1861300
2022-06-23,90.83000183105469,92.4000015258789,89.75,92.13999938964844,2723800
2022-06-24,93.0,97.16000366210938,92.75,97.08999633789062,2437000
2022-06-27,97.9000015258789,99.08999633789062,96.13999938964844,97.5,2209400
2022-06-28,97.62999725341797,100.33000183105469,95.5199966430664,95.61000061035156,1679900
2022-06-29,94.58999633789062,94.97000122070312,91.62999725341797,92.7699966430664,1285000
2022-06-30,90.44000244140625,90.54000091552734,86.51000213623047,89.06999969482422,2450500
2022-07-01,89.08000183105469,92.5,88.6500015258789,91.44999694824219,1878300
2022-07-05,87.9000015258789,90.68000030517578,85.91999816894531,90.62999725341797,1832400
2022-07-06,90.23999786376953,91.66000366210938,86.98999786376953,87.54000091552734,1621600
2022-07-07,89.83999633789062,92.97000122070312,89.12000274658203,92.69999694824219,1668200
2022-07-08,92.73999786376953,93.62000274658203,90.75,92.45999908447266,1218700
2022-07-11,91.08000183105469,91.94000244140625,87.26000213623047,87.51000213623047,1757800
2022-07-12,87.79000091552734,91.45999908447266,87.3499984741211,89.91000366210938,2568200
2022-07-13,87.61000061035156,90.41000366210938,86.04000091552734,89.6500015258789,1571300
2022-07-14,87.80000305175781,88.75,85.05999755859375,87.58000183105469,1737600
2022-07-15,90.0999984741211,91.91999816894531,88.47000122070312,91.47000122070312,1827100
2022-07-18,93.16999816894531,94.18000030517578,90.37999725341797,90.81999969482422,1082200
2022-07-19,93.08000183105469,97.19000244140625,93.08000183105469,97.11000061035156,1635500
2022-07-20,96.55000305175781,98.97000122070312,96.0,98.38999938964844,1756400
2022-07-21,97.66999816894531,100.45999908447266,97.33000183105469,100.41000366210938,2213300
2022-07-22,101.19000244140625,101.25,96.83999633789062,97.62999725341797,1113000
2022-07-25,98.36000061035156,98.61000061035156,95.6500015258789,97.87000274658203,1204900
2022-07-26,96.44999694824219,97.41999816894531,95.44000244140625,96.23999786376953,1854700
2022-07-27,97.25,100.69999694824219,96.88999938964844,100.29000091552734,1938900
2022-07-28,101.58999633789062,103.61000061035156,99.66999816894531,103.55999755859375,1651200
2022-07-29,103.88999938964844,105.0,103.18000030517578,104.88999938964844,1553200
2022-08-01,103.63999938964844,107.54000091552734,103.04000091552734,106.37999725341797,2152600
2022-08-02,105.20999908447266,109.79000091552734,105.05000305175781,108.44000244140625,2964100
2022-08-03,109.19000244140625,110.3499984741211,108.23999786376953,109.73999786376953,2288700
2022-08-04,101.0,102.44999694824219,98.16999816894531,99.06999969482422,5611700
2022-08-05,97.20999908447266,100.37999725341797,96.47000122070312,98.41000366210938,3269500
2022-08-08,100.30999755859375,103.79000091552734,99.66999816894531,102.4800033569336,2108600
2022-08-09,102.2300033569336,102.2300033569336,98.87000274658203,99.43000030517578,2186300
2022-08-10,103.88999938964844,106.38999938964844,103.47000122070312,105.33000183105469,1891900
2022-08-11,107.19999694824219,109.23999786376953,106.02999877929688,108.62999725341797,2265300
2022-08-12,110.08000183105469,111.7699966430664,108.77999877929688,111.43000030517578,1827000
2022-08-15,109.52999877929688,110.58000183105469,108.6500015258789,108.79000091552734,1704000
2022-08-16,107.97000122070312,109.1500015258789,107.47000122070312,108.06999969482422,1419500
2022-08-17,105.5199966430664,107.0,104.48999786376953,106.0999984741211,1735300
2022-08-18,106.01000213623047,107.5,105.31999969482422,106.75,1149000
2022-08-19,105.0,105.63999938964844,102.9800033569336,103.7699966430664,1386100
2022-08-22,100.29000091552734,100.48999786376953,95.83999633789062,96.12000274658203,2654500
2022-08-23,96.58999633789062,98.51000213623047,95.95999908447266,96.02999877929688,1563500
2022-08-24,96.55000305175781,98.6500015258789,96.30000305175781,97.5,1020900
2022-08-25,98.37000274658203,100.1500015258789,98.05000305175781,99.86000061035156,1464100
2022-08-26,99.79000091552734,100.36000061035156,94.54000091552734,94.55000305175781,1252900
2022-08-29,93.33000183105469,95.30999755859375,93.08999633789062,94.62999725341797,1236700
2022-08-30,95.75,96.83999633789062,93.05999755859375,94.31999969482422,1185400
2022-08-31,94.93000030517578,95.56999969482422,93.23999786376953,93.43000030517578,2241800
2022-09-01,91.87000274658203,93.66999816894531,89.69999694824219,93.55999755859375,1411200
2022-09-02,95.33999633789062,95.63999938964844,90.83000183105469,91.30999755859375,1420800
2022-09-06,91.02999877929688,91.73999786376953,88.06999969482422,88.91000366210938,1692700
2022-09-07,88.70999908447266,92.33999633789062,88.70999908447266,92.08999633789062,2266900
2022-09-08,90.1500015258789,93.47000122070312,89.45999908447266,93.41999816894531,1129500
2022-09-09,94.2699966430664,96.91000366210938,93.93000030517578,96.73999786376953,1390800
2022-09-12,97.83000183105469,99.9000015258789,97.41000366210938,99.75,1613400
2022-09-13,95.08000183105469,98.58000183105469,94.87999725341797,97.02999877929688,2038400
2022-09-14,97.23999786376953,98.20999908447266,95.25,97.63999938964844,1731100
2022-09-15,96.5,102.16999816894531,96.4000015258789,96.75,1922900
2022-09-16,95.52999877929688,96.2300033569336,92.66000366210938,93.27999877929688,2808400
2022-09-19,91.81999969482422,96.45999908447266,91.68000030517578,96.19999694824219,1390100
2022-09-20,94.45999908447266,94.79000091552734,92.4800033569336,93.02999877929688,2031700
2022-09-21,93.4000015258789,94.86000061035156,90.83999633789062,90.8499984741211,1553800
2022-09-22,90.51000213623047,91.02999877929688,86.13999938964844,86.87000274658203,1935400
2022-09-23,84.69999694824219,85.05000305175781,81.97000122070312,83.55000305175781,2597700
2022-09-26,83.48999786376953,85.9800033569336,83.22000122070312,83.62999725341797,1661500
2022-09-27,85.29000091552734,85.29000091552734,81.51000213623047,83.0,1959900
2022-09-28,83.41999816894531,86.58000183105469,83.11000061035156,85.94000244140625,1792500
2022-09-29,82.45999908447266,83.08999633789062,79.04000091552734,80.44999694824219,2048400
2022-09-30,80.0,81.62999725341797,78.08000183105469,78.20999908447266,2100600
2022-10-03,79.56999969482422,84.8499984741211,77.95999908447266,83.04000091552734,2238600
2022-10-04,85.80999755859375,88.23999786376953,85.69000244140625,88.12999725341797,2097100
2022-10-05,86.19999694824219,87.54000091552734,85.0199966430664,87.0999984741211,1357100
2022-10-06,86.69000244140625,88.69999694824219,86.37999725341797,88.37000274658203,1710300
2022-10-07,86.2300033569336,86.62999725341797,83.26000213623047,85.19000244140625,2419000
2022-10-10,84.73999786376953,85.05000305175781,81.68000030517578,83.4000015258789,1807600
2022-10-11,83.0199966430664,84.41999816894531,81.29000091552734,81.91999816894531,1884200
2022-10-12,82.30999755859375,82.5199966430664,80.68000030517578,81.80999755859375,2048500
2022-10-13,79.05000305175781,84.27999877929688,78.27999877929688,83.44000244140625,1965400
2022-10-14,84.8499984741211,86.05999755859375,80.75,81.38999938964844,1610600
2022-10-17,84.30999755859375,85.68000030517578,83.44999694824219,85.33999633789062,1277500
2022-10-18,88.87999725341797,89.1500015258789,86.76000213623047,88.16000366210938,2419000
2022-10-19,86.93000030517578,88.26000213623047,85.18000030517578,85.94999694824219,1446800
2022-10-20,85.81999969482422,88.31999969482422,84.19999694824219,84.66000366210938,1466800
2022-10-21,85.30999755859375,87.41000366210938,84.13999938964844,87.04000091552734,2488200
2022-10-24,87.5199966430664,89.61000061035156,86.31999969482422,88.58000183105469,1514500
2022-10-25,88.80000305175781,90.55999755859375,88.80000305175781,90.30000305175781,2362000
2022-10-26,90.27999877929688,91.2300033569336,89.18000030517578,89.4000015258789,1860900
2022-10-27,90.69999694824219,91.0999984741211,88.23999786376953,88.51000213623047,1958800
2022-10-28,88.08000183105469,90.69999694824219,87.27999877929688,90.54000091552734,1700600
2022-10-31,90.19999694824219,91.36000061035156,89.16000366210938,91.06999969482422,1625000
2022-11-01,93.12999725341797,93.61000061035156,91.13999938964844,91.58999633789062,1701600
2022-11-02,90.58999633789062,92.41000366210938,87.83000183105469,88.0,2721500
2022-11-03,92.33000183105469,94.22000122070312,87.4000015258789,91.62000274658203,3180600
2022-11-04,94.63999938964844,99.25,94.06999969482422,97.62999725341797,3071000
2022-11-07,98.5999984741211,99.27999877929688,96.55000305175781,99.16999816894531,2875900
2022-11-08,98.95999908447266,101.94999694824219,98.2300033569336,101.12999725341797,2631500
2022-11-09,99.97000122070312,101.12999725341797,97.37999725341797,97.47000122070312,1939500
2022-11-10,103.4800033569336,109.48999786376953,103.16999816894531,109.31999969482422,3462000
2022-11-11,109.61000061035156,113.2699966430664,108.83999633789062,111.70999908447266,2063700
2022-11-14,110.80000305175781,111.5199966430664,109.0,109.62999725341797,1957800
2022-11-15,111.06999969482422,114.06999969482422,110.62999725341797,111.1500015258789,1894400
2022-11-16,109.61000061035156,110.05000305175781,107.94000244140625,108.88999938964844,1877700
2022-11-17,106.2300033569336,106.94999694824219,104.7699966430664,106.72000122070312,1421700
2022-11-18,109.33000183105469,109.47000122070312,106.30000305175781,108.02999877929688,1254200
2022-11-21,106.3499984741211,107.47000122070312,105.19999694824219,105.83999633789062,1110200
2022-11-22,106.80999755859375,107.36000061035156,105.94999694824219,107.06999969482422,1146200
2022-11-23,106.73999786376953,108.05000305175781,106.0999984741211,106.91000366210938,759000
2022-11-25,106.79000091552734,107.01000213623047,105.12999725341797,105.86000061035156,614300
2022-11-28,102.33000183105469,104.47000122070312,101.02999877929688,102.0199966430664,1748200
2022-11-29,102.91000366210938,102.94999694824219,101.18000030517578,101.87999725341797,1250500
2022-11-30,103.01000213623047,106.69000244140625,102.11000061035156,106.66999816894531,2968100
2022-12-01,106.94999694824219,107.66999816894531,104.5,105.19000244140625,1707600
2022-12-02,102.62000274658203,104.0199966430664,101.08000183105469,103.7300033569336,1393300
2022-12-05,103.2699966430664,103.2699966430664,100.06999969482422,101.62999725341797,1571000
2022-12-06,102.13999938964844,102.45999908447266,98.44000244140625,99.70999908447266,1378400
2022-12-07,98.55000305175781,100.22000122070312,97.51000213623047,97.79000091552734,1847100
2022-12-08,98.0,98.0,92.73999786376953,93.45999908447266,3447300
2022-12-09,92.37999725341797,93.33999633789062,91.5199966430664,93.27999877929688,2554600
2022-12-12,93.02999877929688,96.44000244140625,92.83000183105469,96.11000061035156,2465900
2022-12-13,100.48999786376953,100.48999786376953,96.23999786376953,97.58000183105469,2527100
2022-12-14,96.87999725341797,98.05000305175781,95.66999816894531,96.5999984741211,1721200
2022-12-15,95.38999938964844,96.6500015258789,94.25,95.97000122070312,2223100
2022-12-16,94.9000015258789,95.52999877929688,92.88999938964844,93.4800033569336,3960600
2022-12-19,93.7300033569336,94.13999938964844,92.4000015258789,93.11000061035156,3021200
2022-12-20,92.70999908447266,94.27999877929688,91.94999694824219,93.69999694824219,1849300
2022-12-21,94.77999877929688,95.2300033569336,93.86000061035156,94.13999938964844,1561800
2022-12-22,91.97000122070312,92.9800033569336,89.62999725341797,91.0,1705900
2022-12-23,90.80999755859375,91.69000244140625,89.81999969482422,91.26000213623047,1304200
2022-12-27,91.06999969482422,92.4800033569336,90.13999938964844,91.5,921900
2022-12-28,91.5999984741211,91.80000305175781,90.05999755859375,90.27999877929688,1412200
2022-12-29,91.98999786376953,93.97000122070312,91.76000213623047,93.80999755859375,1189800
2022-12-30,92.76000213623047,93.58999633789062,91.9800033569336,93.12999725341797,951600
2023-01-03,94.80999755859375,95.18000030517578,92.0199966430664,92.94999694824219,1340400
2023-01-04,94.48999786376953,96.08999633789062,94.01000213623047,95.87999725341797,1804300
2023-01-05,94.58999633789062,96.63999938964844,93.98999786376953,95.86000061035156,1021700
2023-01-06,96.66999816894531,99.05000305175781,95.87999725341797,98.30999755859375,1405300
2023-01-09,97.94000244140625,100.02999877929688,97.29000091552734,97.9800033569336,1570900
2023-01-10,97.9800033569336,99.69000244140625,96.98999786376953,99.63999938964844,1275300
2023-01-11,100.29000091552734,100.9000015258789,98.91000366210938,99.27999877929688,2285200
2023-01-12,99.6500015258789,102.5,99.0,101.66999816894531,1627800
2023-01-13,99.87999725341797,101.62000274658203,98.5,101.55000305175781,1294300
2023-01-17,102.2300033569336,103.58000183105469,101.41000366210938,102.55000305175781,1638600
2023-01-18,104.05000305175781,105.72000122070312,102.55999755859375,102.63999938964844,1949700
2023-01-19,101.29000091552734,102.0999984741211,98.68000030517578,101.0999984741211,1451800
2023-01-20,101.51000213623047,104.27999877929688,100.97000122070312,104.08000183105469,1943300
2023-01-23,105.41000366210938,107.5999984741211,104.61000061035156,107.3499984741211,1955700
2023-01-24,106.5,106.83000183105469,104.93000030517578,106.0199966430664,1326800
2023-01-25,104.30000305175781,105.95999908447266,103.12000274658203,105.7699966430664,1447900
2023-01-26,107.0199966430664,107.79000091552734,105.02999877929688,106.80000305175781,945900
2023-01-27,108.0,112.62999725341797,107.5199966430664,110.58999633789062,1928500
2023-01-30,108.37000274658203,111.1500015258789,108.0199966430664,109.83000183105469,1847900
2023-01-31,110.62999725341797,113.37000274658203,109.47000122070312,113.08999633789062,1777400
2023-02-01,112.75,115.08000183105469,111.01000213623047,114.75,2165300
2023-02-02,114.75,122.27999877929688,114.08000183105469,118.68000030517578,3558100
2023-02-03,113.9800033569336,118.62999725341797,113.9800033569336,115.7300033569336,1931700
2023-02-06,114.19000244140625,115.52999877929688,113.80000305175781,114.94999694824219,1128700
2023-02-07,114.31999969482422,116.43000030517578,113.7699966430664,115.91000366210938,1240700
2023-02-08,114.4800033569336,116.19999694824219,114.23999786376953,115.79000091552734,1265600
2023-02-09,117.81999969482422,119.29000091552734,115.45999908447266,116.01000213623047,2306600
2023-02-10,113.9000015258789,114.2300033569336,111.62999725341797,112.80000305175781,2390800
2023-02-13,112.5,113.5999984741211,111.66999816894531,112.79000091552734,2528400
2023-02-14,113.55000305175781,122.2699966430664,113.30000305175781,121.0999984741211,4074400
2023-02-15,122.08999633789062,124.87999725341797,122.0,123.06999969482422,2731100
2023-02-16,120.7300033569336,123.30999755859375,120.51000213623047,120.7300033569336,2014800
2023-02-17,119.36000061035156,119.83000183105469,118.0,119.63999938964844,1428100
2023-02-21,117.2699966430664,119.61000061035156,116.2300033569336,116.30000305175781,1945100
2023-02-22,116.55999755859375,117.61000061035156,114.37999725341797,116.0999984741211,1374500
2023-02-23,116.97000122070312,117.7300033569336,113.83999633789062,116.44000244140625,1441400
2023-02-24,114.0,115.55999755859375,112.91999816894531,114.94000244140625,1496900
2023-02-27,116.62000274658203,117.69999694824219,115.94000244140625,116.29000091552734,1124700
2023-02-28,116.31999969482422,117.69000244140625,115.7699966430664,116.27999877929688,2126100
2023-03-01,117.3499984741211,120.6500015258789,117.05999755859375,118.0999984741211,2095300
2023-03-02,116.30000305175781,117.18000030517578,114.6500015258789,116.93000030517578,1602700
2023-03-03,117.80000305175781,119.69000244140625,117.23999786376953,119.30000305175781,1041600
2023-03-06,120.0,120.31999969482422,117.94999694824219,118.44999694824219,1034000
2023-03-07,118.5999984741211,119.62000274658203,116.4000015258789,116.58000183105469,1180800
2023-03-08,116.68000030517578,117.26000213623047,115.58999633789062,116.9000015258789,1356400
2023-03-09,116.83999633789062,117.61000061035156,113.19999694824219,113.43000030517578,1265700
2023-03-10,113.69999694824219,113.76000213623047,109.63999938964844,111.08000183105469,1502400
2023-03-13,108.0999984741211,110.6500015258789,105.94999694824219,110.25,2421600
2023-03-14,112.26000213623047,115.12000274658203,111.37999725341797,113.0,2652300
2023-03-15,108.94999694824219,110.0199966430664,106.73999786376953,108.76000213623047,2532800
2023-03-16,107.77999877929688,112.5,107.75,112.16999816894531,1942000
2023-03-17,110.66999816894531,111.1500015258789,106.55000305175781,107.19999694824219,2985600
2023-03-20,107.20999908447266,110.12000274658203,107.16000366210938,108.80999755859375,1652200
2023-03-21,111.52999877929688,112.25,110.44000244140625,110.9800033569336,1925800
2023-03-22,111.0,111.18000030517578,107.70999908447266,107.76000213623047,1495100
2023-03-23,108.37999725341797,110.55000305175781,106.45999908447266,107.69999694824219,1781800
2023-03-24,106.95999908447266,107.69999694824219,105.93000030517578,107.18000030517578,2772200
2023-03-27,108.2300033569336,109.83000183105469,107.22000122070312,108.0999984741211,2193400
2023-03-28,108.56999969482422,109.16999816894531,107.5,107.9800033569336,1292600
2023-03-29,109.68000030517578,109.9000015258789,108.12000274658203,109.55999755859375,1934100
2023-03-30,111.3499984741211,111.87000274658203,109.43000030517578,109.9000015258789,1379100
2023-03-31,110.75,112.30999755859375,110.27999877929688,112.19000244140625,2585000
2023-04-03,111.12000274658203,112.58000183105469,109.77999877929688,110.48999786376953,1927000
2023-04-04,110.36000061035156,111.04000091552734,106.80000305175781,107.22000122070312,1696800
2023-04-05,106.19999694824219,107.31999969482422,104.04000091552734,104.5,1287500
2023-04-06,103.66999816894531,103.93000030517578,101.9000015258789,103.0199966430664,1648400
2023-04-10,102.56999969482422,104.36000061035156,102.29000091552734,104.33999633789062,1107800
2023-04-11,104.55999755859375,105.95999908447266,104.2300033569336,104.97000122070312,1396900
2023-04-12,106.44000244140625,106.87999725341797,103.73999786376953,104.19000244140625,958400
2023-04-13,105.16000366210938,106.38999938964844,104.0,106.04000091552734,2168000
2023-04-14,106.27999877929688,109.08999633789062,105.70999908447266,107.06999969482422,1679300
2023-04-17,107.06999969482422,108.55000305175781,106.2699966430664,107.5999984741211,1118200
2023-04-18,108.16999816894531,109.05999755859375,107.04000091552734,107.51000213623047,1584800
2023-04-19,106.04000091552734,107.44000244140625,105.43000030517578,107.41000366210938,1608100
2023-04-20,104.01000213623047,106.9000015258789,103.9800033569336,106.08000183105469,2419500
2023-04-21,105.87999725341797,105.87999725341797,104.19999694824219,105.29000091552734,2066600
2023-04-24,105.86000061035156,106.25,105.12000274658203,105.61000061035156,2151200
2023-04-25,104.58000183105469,104.77999877929688,101.91999816894531,102.31999969482422,2135800
2023-04-26,102.25,103.66000366210938,101.70999908447266,102.86000061035156,1652800
2023-04-27,102.94999694824219,103.4000015258789,98.2300033569336,101.6500015258789,3305200
2023-04-28,101.44000244140625,103.05999755859375,100.79000091552734,102.86000061035156,1402800
2023-05-01,103.0199966430664,103.87000274658203,102.01000213623047,102.19000244140625,1472700
2023-05-02,101.58999633789062,101.83000183105469,100.04000091552734,101.2300033569336,1596600
2023-05-03,100.70999908447266,102.08000183105469,99.75,99.83999633789062,1747400
2023-05-04,97.41000366210938,97.97000122070312,91.47000122070312,92.05000305175781,4503000
2023-05-05,94.56999969482422,95.33999633789062,92.69000244140625,93.41999816894531,2561700
2023-05-08,93.66999816894531,94.30000305175781,92.5,93.97000122070312,1882900
2023-05-09,92.91999816894531,94.0199966430664,92.2699966430664,93.37000274658203,2548200
2023-05-10,95.58000183105469,95.86000061035156,93.9000015258789,94.91000366210938,2681100
2023-05-11,94.19000244140625,94.61000061035156,93.30999755859375,94.29000091552734,1727100
2023-05-12,94.61000061035156,95.12000274658203,91.86000061035156,92.69000244140625,2272100
2023-05-15,93.33999633789062,93.75,92.44999694824219,92.93000030517578,1872800
2023-05-16,91.6500015258789,92.37999725341797,90.81999969482422,90.9000015258789,1556200
2023-05-17,91.72000122070312,93.91000366210938,90.8499984741211,93.86000061035156,2392900
2023-05-18,93.55000305175781,95.20999908447266,93.30999755859375,94.83000183105469,2278500
2023-05-19,95.5,95.87999725341797,94.36000061035156,94.37000274658203,1713900
2023-05-22,94.54000091552734,94.98999786376953,93.80000305175781,94.43000030517578,1298700
2023-05-23,93.73999786376953,94.79000091552734,92.37000274658203,92.4800033569336,1654000
2023-05-24,91.61000061035156,91.9000015258789,89.55999755859375,90.5,3746800
2023-05-25,90.0,91.08999633789062,88.66000366210938,89.70999908447266,2649400
2023-05-26,90.48999786376953,92.62000274658203,90.41999816894531,92.12999725341797,2141800
2023-05-30,93.29000091552734,93.5,90.66999816894531,91.2300033569336,1677900
2023-05-31,90.0199966430664,90.12999725341797,86.66999816894531,88.08000183105469,4347900
2023-06-01,88.98999786376953,90.87000274658203,88.06999969482422,90.20999908447266,2029600
2023-06-02,92.52999877929688,93.87999725341797,91.86000061035156,93.69000244140625,2796400
2023-06-05,93.66999816894531,93.66999816894531,92.0,92.2699966430664,1758300
2023-06-06,91.91999816894531,95.52999877929688,91.91999816894531,95.44999694824219,1862200
2023-06-07,95.33999633789062,96.4000015258789,94.97000122070312,96.08999633789062,3228000
2023-06-08,98.47000122070312,99.37999725341797,97.08000183105469,97.4000015258789,3606700
2023-06-09,97.5999984741211,98.38999938964844,96.51000213623047,97.98999786376953,4740600
2023-06-12,99.0999984741211,100.62000274658203,98.37999725341797,100.2699966430664,1944100
2023-06-13,101.72000122070312,102.55999755859375,100.69999694824219,101.1500015258789,2093300
2023-06-14,101.48999786376953,103.12000274658203,100.11000061035156,101.01000213623047,2567200
2023-06-15,100.1500015258789,101.7699966430664,99.7300033569336,101.27999877929688,1409800
2023-06-16,101.25,101.87999725341797,100.43000030517578,101.44000244140625,3241100
2023-06-20,101.0,101.0,98.7300033569336,100.16000366210938,2037500
2023-06-21,99.9000015258789,100.48999786376953,98.80000305175781,99.7699966430664,1337300
2023-06-22,99.19999694824219,99.6500015258789,98.20999908447266,98.5999984741211,1520200
2023-06-23,96.63999938964844,98.01000213623047,95.86000061035156,97.4000015258789,2778200
2023-06-26,97.5199966430664,99.23999786376953,97.08000183105469,97.87000274658203,1122000
2023-06-27,98.93000030517578,100.79000091552734,98.37000274658203,100.54000091552734,1679100
2023-06-28,100.4800033569336,101.77999877929688,99.91000366210938,101.16999816894531,1380100
2023-06-29,101.94999694824219,102.45999908447266,100.55999755859375,100.88999938964844,1129700
2023-06-30,101.70999908447266,102.4800033569336,100.62999725341797,102.08999633789062,1143800
2023-07-03,102.0,103.77999877929688,102.0,103.02999877929688,943900
2023-07-05,103.56999969482422,104.1500015258789,102.51000213623047,103.47000122070312,1749700
2023-07-06,106.1500015258789,106.25,103.91000366210938,104.87999725341797,2232400
2023-07-07,105.13999938964844,108.31999969482422,105.13999938964844,107.55000305175781,1699400
2023-07-10,107.43000030517578,108.94000244140625,107.1500015258789,108.6500015258789,1848100
2023-07-11,109.3499984741211,111.61000061035156,109.01000213623047,110.37999725341797,2025800
2023-07-12,112.12999725341797,113.5999984741211,111.06999969482422,112.4000015258789,2313900
2023-07-13,112.9000015258789,113.08999633789062,111.1500015258789,112.37000274658203,2498900
2023-07-14,112.02999877929688,112.2699966430664,109.94999694824219,111.01000213623047,1418300
2023-07-17,110.08999633789062,110.69000244140625,108.77999877929688,109.2300033569336,1037000
2023-07-18,108.5999984741211,109.33999633789062,107.58999633789062,108.94000244140625,1965700
2023-07-19,108.93000030517578,110.5999984741211,108.30999755859375,110.37999725341797,1925000
2023-07-20,109.80999755859375,110.19999694824219,108.20999908447266,108.62000274658203,1366800
2023-07-21,110.04000091552734,110.33000183105469,108.05000305175781,109.23999786376953,1394400
2023-07-24,109.5,110.9800033569336,108.87000274658203,109.43000030517578,1096300
2023-07-25,108.98999786376953,110.2300033569336,108.5199966430664,109.9000015258789,1142300
2023-07-26,109.73999786376953,111.2699966430664,109.1500015258789,110.38999938964844,1255100
2023-07-27,112.0,112.25,109.02999877929688,109.25,2323800
2023-07-28,110.80000305175781,111.06999969482422,108.91999816894531,109.16999816894531,1273900
2023-07-31,108.93000030517578,110.05999755859375,108.73999786376953,109.48999786376953,1321400
2023-08-01,108.80000305175781,109.7699966430664,108.13999938964844,109.48999786376953,1408500
2023-08-02,108.20999908447266,109.08000183105469,106.20999908447266,106.27999877929688,2324500
2023-08-03,111.5199966430664,113.13999938964844,109.45999908447266,109.58000183105469,3788400
2023-08-04,110.72000122070312,110.87999725341797,106.66999816894531,106.80000305175781,2490200
2023-08-07,108.05000305175781,108.05000305175781,106.30000305175781,107.1500015258789,1687500
2023-08-08,104.87999725341797,106.3499984741211,104.0199966430664,106.31999969482422,1733300
2023-08-09,105.55000305175781,105.69999694824219,103.73999786376953,104.31999969482422,1891200
2023-08-10,104.77999877929688,105.77999877929688,102.05999755859375,103.18000030517578,1682700
2023-08-11,101.83999633789062,102.58000183105469,97.58999633789062,98.69999694824219,2761300
2023-08-14,97.69000244140625,99.45999908447266,97.02999877929688,99.43000030517578,1886500
2023-08-15,98.3499984741211,98.80000305175781,97.06999969482422,97.30000305175781,2465400
2023-08-16,96.43000030517578,96.77999877929688,95.18000030517578,95.62000274658203,1636100
2023-08-17,96.20999908447266,97.12999725341797,95.37999725341797,96.05999755859375,2244200
2023-08-18,95.0,96.94000244140625,94.83000183105469,95.87999725341797,1470500
2023-08-21,96.66999816894531,97.45999908447266,95.73999786376953,96.55999755859375,1185800
2023-08-22,96.87000274658203,97.2300033569336,95.9000015258789,96.12999725341797,1169900
2023-08-23,96.06999969482422,98.30999755859375,95.56999969482422,98.08000183105469,1204800
2023-08-24,97.62999725341797,98.6500015258789,96.27999877929688,96.36000061035156,1010200
2023-08-25,97.13999938964844,98.2300033569336,95.91999816894531,97.61000061035156,1486900
2023-08-28,99.18000030517578,100.0,98.63999938964844,98.87000274658203,2033600
2023-08-29,98.44000244140625,101.01000213623047,98.13999938964844,100.81999969482422,1186500
2023-08-30,100.41000366210938,102.05000305175781,100.22000122070312,101.63999938964844,1672200
2023-08-31,102.05999755859375,102.37000274658203,101.33000183105469,101.44999694824219,2026300
2023-09-01,101.94000244140625,104.58999633789062,101.7300033569336,104.48999786376953,1621100
2023-09-05,103.80000305175781,104.30000305175781,102.63999938964844,103.16000366210938,1748000
2023-09-06,103.25,104.55000305175781,102.04000091552734,102.3499984741211,1514300
2023-09-07,100.86000061035156,101.7699966430664,99.93000030517578,100.68000030517578,1397500
2023-09-08,100.94999694824219,100.94999694824219,99.05999755859375,100.4800033569336,1645800
2023-09-11,102.12999725341797,102.13999938964844,99.5199966430664,99.7699966430664,1454200
2023-09-12,99.04000091552734,103.16999816894531,98.93000030517578,102.66999816894531,2325800
2023-09-13,103.43000030517578,103.88999938964844,100.61000061035156,101.29000091552734,2162800
2023-09-14,101.93000030517578,102.48999786376953,99.98999786376953,102.29000091552734,2162600
2023-09-15,101.87000274658203,103.73999786376953,101.7699966430664,102.45999908447266,4737100
2023-09-18,101.55999755859375,102.51000213623047,100.9000015258789,101.38999938964844,1606700
2023-09-19,101.06999969482422,102.86000061035156,100.41999816894531,102.56999969482422,1422100
2023-09-20,103.31999969482422,104.72000122070312,101.7699966430664,101.8499984741211,1102300
2023-09-21,100.5199966430664,100.7699966430664,97.87999725341797,97.9000015258789,1601500
2023-09-22,98.43000030517578,99.26000213623047,97.62999725341797,97.93000030517578,1812700
2023-09-25,97.01000213623047,99.23999786376953,97.01000213623047,99.08000183105469,1360400
2023-09-26,98.05000305175781,99.11000061035156,96.0999984741211,96.44999694824219,1182000
2023-09-27,97.2300033569336,97.51000213623047,95.0,95.86000061035156,1162500
2023-09-28,95.6500015258789,99.5999984741211,95.47000122070312,99.13999938964844,1602100
2023-09-29,100.43000030517578,100.87999725341797,98.47000122070312,98.58999633789062,1205200
2023-10-02,98.12000274658203,98.8499984741211,96.68000030517578,97.25,1145700
2023-10-03,96.29000091552734,96.81999969482422,94.08999633789062,94.56999969482422,1493900
2023-10-04,94.33000183105469,96.88999938964844,94.12000274658203,96.45999908447266,1790800
2023-10-05,95.97000122070312,96.38999938964844,92.72000122070312,94.05999755859375,1497200
2023-10-06,92.80000305175781,98.19999694824219,92.63999938964844,96.97000122070312,1965700
2023-10-09,95.29000091552734,97.26000213623047,94.87000274658203,96.83999633789062,844600
2023-10-10,97.2300033569336,98.91000366210938,97.05999755859375,98.12000274658203,925800
2023-10-11,98.5999984741211,99.11000061035156,97.80999755859375,98.91999816894531,851400
2023-10-12,98.94999694824219,99.30999755859375,96.27999877929688,97.0,1646300
2023-10-13,96.72000122070312,96.72000122070312,94.12000274658203,94.95999908447266,1063300
2023-10-16,95.77999877929688,97.88999938964844,95.77999877929688,96.62999725341797,1097000
2023-10-17,95.7300033569336,98.27999877929688,95.51000213623047,96.58000183105469,1861100
2023-10-18,95.22000122070312,95.22000122070312,91.7699966430664,92.01000213623047,1867600
2023-10-19,93.0,93.41000366210938,89.83999633789062,90.25,2828900
2023-10-20,90.58999633789062,92.98999786376953,89.83000183105469,92.0,2973100
2023-10-23,91.20999908447266,92.13999938964844,89.41000366210938,89.6500015258789,1935900
2023-10-24,89.93000030517578,91.33000183105469,89.6500015258789,90.79000091552734,1217000
2023-10-25,90.0,90.26000213623047,88.41999816894531,89.37000274658203,1534600
2023-10-26,90.01000213623047,91.37999725341797,89.0999984741211,89.38999938964844,2305900
2023-10-27,89.0199966430664,89.05000305175781,85.55000305175781,86.01000213623047,2189000
2023-10-30,87.19000244140625,87.22000122070312,85.23999786376953,86.38999938964844,2989000
2023-10-31,86.48999786376953,87.61000061035156,85.83999633789062,87.19999694824219,2636200
2023-11-01,87.47000122070312,87.4800033569336,84.02999877929688,86.08000183105469,2958000
2023-11-02,78.26000213623047,80.73999786376953,71.01000213623047,77.19999694824219,10208500
2023-11-03,79.94999694824219,80.3499984741211,76.20999908447266,77.5,6142900
2023-11-06,78.08000183105469,78.3499984741211,73.86000061035156,74.44999694824219,4262500
2023-11-07,74.5199966430664,75.9800033569336,73.19999694824219,75.72000122070312,2828900
2023-11-08,75.9000015258789,76.45999908447266,73.26000213623047,73.95999908447266,3414100
2023-11-09,74.13999938964844,74.98999786376953,72.73999786376953,72.80999755859375,3059200
2023-11-10,73.11000061035156,76.62999725341797,72.80000305175781,75.93000030517578,4254100
2023-11-13,75.58000183105469,76.37999725341797,74.62999725341797,75.43000030517578,2468600
2023-11-14,77.58999633789062,80.56999969482422,77.41999816894531,79.41000366210938,3072900
2023-11-15,79.18000030517578,80.86000061035156,79.16999816894531,80.29000091552734,2949800
2023-11-16,79.75,80.37999725341797,78.0,79.1500015258789,2889600
2023-11-17,79.98999786376953,81.55999755859375,79.58999633789062,81.18000030517578,3003700
2023-11-20,81.18000030517578,81.9000015258789,80.30000305175781,81.45999908447266,1994600
2023-11-21,80.2699966430664,81.16000366210938,79.91000366210938,80.83000183105469,2301100
2023-11-22,81.68000030517578,82.87000274658203,81.16000366210938,81.62999725341797,2181600
2023-11-24,82.01000213623047,83.48999786376953,82.01000213623047,83.11000061035156,1170700
2023-11-27,82.72000122070312,83.38999938964844,81.77999877929688,81.80999755859375,1912700
2023-11-28,82.08000183105469,82.97000122070312,81.30999755859375,81.94999694824219,1644600
2023-11-29,83.4800033569336,84.1500015258789,82.02999877929688,82.2699966430664,1638000
2023-11-30,82.37000274658203,83.3499984741211,81.83000183105469,82.83999633789062,2790300
2023-12-01,82.5,84.02999877929688,81.93000030517578,84.01000213623047,2653700
2023-12-04,83.61000061035156,84.62000274658203,82.69999694824219,82.83000183105469,1841200
2023-12-05,82.19000244140625,82.55999755859375,80.44000244140625,80.8499984741211,3549200
2023-12-06,82.29000091552734,82.94000244140625,80.48999786376953,80.87999725341797,3027600
2023-12-07,80.73999786376953,81.30999755859375,78.98999786376953,80.8499984741211,2350300
2023-12-08,80.77999877929688,81.63999938964844,79.76000213623047,79.83000183105469,2421700
2023-12-11,79.3499984741211,81.11000061035156,79.04000091552734,80.61000061035156,3792300
2023-12-12,80.08999633789062,81.0,78.4000015258789,80.44000244140625,2650600
2023-12-13,79.93000030517578,81.61000061035156,78.7699966430664,81.58000183105469,3632200
2023-12-14,83.23999786376953,88.8499984741211,82.5,88.8499984741211,5038600
2023-12-15,87.73999786376953,88.2300033569336,86.5199966430664,87.19999694824219,5073900
2023-12-18,88.1500015258789,88.44999694824219,85.66000366210938,87.30000305175781,2110000
2023-12-19,87.80000305175781,89.11000061035156,87.61000061035156,88.83999633789062,1964300
2023-12-20,88.6500015258789,89.52999877929688,86.52999877929688,86.63999938964844,1746800
2023-12-21,88.02999877929688,89.33000183105469,87.91000366210938,89.06999969482422,1674600
2023-12-22,88.88999938964844,89.7699966430664,88.44999694824219,89.0199966430664,1079500
2023-12-26,89.41999816894531,89.87999725341797,88.66000366210938,89.44000244140625,2044000
2023-12-27,89.6500015258789,90.0999984741211,89.16999816894531,89.62999725341797,1009300
2023-12-28,89.41000366210938,90.81999969482422,89.04000091552734,90.47000122070312,1377400
2023-12-29,90.69999694824219,91.31999969482422,89.51000213623047,89.72000122070312,1520000
2024-01-02,89.11000061035156,91.66000366210938,88.70999908447266,90.16999816894531,1481100
2024-01-03,87.45999908447266,87.76000213623047,84.04000091552734,84.48999786376953,2746600
2024-01-04,81.0,84.3499984741211,79.27999877929688,83.58999633789062,4117900
2024-01-05,83.8499984741211,85.4000015258789,83.12000274658203,83.4800033569336,2199900
2024-01-08,83.44999694824219,84.9000015258789,81.80999755859375,84.55999755859375,2306300
2024-01-09,83.3499984741211,83.52999877929688,81.91999816894531,82.26000213623047,2429800
2024-01-10,82.37999725341797,83.37000274658203,81.5,82.91999816894531,1983700
2024-01-11,82.58000183105469,83.76000213623047,81.91999816894531,83.5999984741211,2455100
2024-01-12,84.22000122070312,84.5,80.81999969482422,80.87999725341797,2267900
2024-01-16,79.56999969482422,80.80000305175781,78.44000244140625,80.79000091552734,3305500
2024-01-17,79.5,79.87000274658203,78.19000244140625,78.86000061035156,2536600
2024-01-18,79.23999786376953,79.44000244140625,77.45999908447266,79.01000213623047,3338200
2024-01-19,78.68000030517578,79.38999938964844,78.0,79.0,4232700
2024-01-22,79.47000122070312,80.69000244140625,79.18000030517578,80.0,3280900
2024-01-23,81.61000061035156,82.87999725341797,81.05000305175781,81.63999938964844,4069200
2024-01-24,82.0999984741211,83.9000015258789,81.80999755859375,83.08000183105469,4393000
2024-01-25,83.33999633789062,84.58000183105469,82.47000122070312,84.5199966430664,2791500
2024-01-26,85.31999969482422,86.47000122070312,84.95999908447266,86.04000091552734,3458400
2024-01-29,85.26000213623047,87.47000122070312,84.98999786376953,87.44000244140625,2581700
2024-01-30,87.55000305175781,87.80999755859375,86.41000366210938,86.72000122070312,4054300
2024-01-31,85.98999786376953,88.88999938964844,81.1500015258789,81.33000183105469,5669800
2024-02-01,81.7699966430664,83.81999969482422,80.4000015258789,83.5,4805100
2024-02-02,82.8499984741211,84.5999984741211,82.45999908447266,83.5,4491300
2024-02-05,82.80999755859375,83.47000122070312,82.05000305175781,82.2300033569336,2699700
2024-02-06,81.72000122070312,85.08999633789062,81.45999908447266,84.19000244140625,3825000
2024-02-07,82.5,83.37999725341797,81.16000366210938,82.0199966430664,3690700
2024-02-08,81.69000244140625,82.0,80.9000015258789,81.29000091552734,3701600
2024-02-09,81.12000274658203,82.38999938964844,80.8499984741211,82.0199966430664,2928700
2024-02-12,82.0199966430664,84.2300033569336,81.61000061035156,83.77999877929688,2959000
2024-02-13,80.62000274658203,81.48999786376953,78.26000213623047,79.08999633789062,4272600
2024-02-14,80.18000030517578,80.62000274658203,78.5999984741211,79.13999938964844,2582300
2024-02-15,79.98999786376953,81.0,79.11000061035156,79.41000366210938,3658100
2024-02-16,78.87999725341797,79.52999877929688,77.62000274658203,78.95999908447266,3343000
2024-02-20,77.9800033569336,78.16999816894531,76.2699966430664,77.76000213623047,2757900
2024-02-21,77.30999755859375,77.73999786376953,76.7699966430664,77.62999725341797,3122000
2024-02-22,78.19999694824219,78.7699966430664,77.31999969482422,77.80000305175781,1941800
2024-02-23,77.63999938964844,78.2699966430664,76.97000122070312,77.2300033569336,2540400
2024-02-26,76.93000030517578,77.69999694824219,76.0999984741211,77.5199966430664,2782800
2024-02-27,78.4000015258789,79.94999694824219,78.05999755859375,78.83000183105469,2171700
2024-02-28,77.7300033569336,79.41999816894531,77.6500015258789,78.7699966430664,1515700
2024-02-29,79.47000122070312,80.02999877929688,78.66999816894531,79.48999786376953,2668400
2024-03-01,79.62999725341797,79.66999816894531,78.43000030517578,79.05000305175781,2117800
2024-03-04,78.91999816894531,78.97000122070312,77.55999755859375,78.48999786376953,1495600
2024-03-05,78.0,80.62000274658203,77.80999755859375,79.43000030517578,2632800
2024-03-06,80.12999725341797,80.2300033569336,77.58999633789062,78.12999725341797,2634900
2024-03-07,78.55999755859375,79.94999694824219,78.48999786376953,78.7699966430664,2154100
2024-03-08,79.36000061035156,80.0,78.0,78.19000244140625,1356600
2024-03-11,77.69000244140625,78.91999816894531,77.44999694824219,78.51000213623047,1971900
2024-03-12,78.80999755859375,79.76000213623047,78.0199966430664,78.70999908447266,1610400
2024-03-13,78.47000122070312,80.31999969482422,78.47000122070312,79.72000122070312,2067700
2024-03-14,79.13999938964844,79.68000030517578,75.94999694824219,76.19999694824219,2529900
2024-03-15,75.87000274658203,77.4800033569336,75.0,77.23999786376953,3852400
2024-03-18,78.5199966430664,78.58999633789062,77.0,77.80999755859375,1753400
2024-03-19,77.56999969482422,78.18000030517578,76.94999694824219,77.91999816894531,1626400
2024-03-20,78.01000213623047,79.19999694824219,77.9800033569336,79.01000213623047,1602400
2024-03-21,79.08999633789062,80.66000366210938,78.98999786376953,80.55999755859375,2677400
2024-03-22,80.16000366210938,80.18000030517578,77.9000015258789,78.72000122070312,2428600
2024-03-25,79.19000244140625,79.87999725341797,78.0999984741211,79.08999633789062,1888600
2024-03-26,79.3499984741211,79.5999984741211,76.41000366210938,76.58999633789062,2180400
2024-03-27,77.04000091552734,78.75,76.75,78.63999938964844,2751500
2024-03-28,79.05999755859375,79.83000183105469,78.47000122070312,79.6500015258789,2654400
2024-04-01,80.12999725341797,80.80999755859375,78.76000213623047,78.79000091552734,1731400
2024-04-02,77.51000213623047,77.80000305175781,76.6500015258789,77.16000366210938,1597000
2024-04-03,76.83999633789062,77.68000030517578,76.45999908447266,77.56999969482422,1887800
2024-04-04,78.41999816894531,78.95999908447266,75.2300033569336,75.2699966430664,2080300
2024-04-05,75.52999877929688,76.5999984741211,74.33999633789062,74.7300033569336,2315800
2024-04-08,75.19999694824219,77.22000122070312,75.16999816894531,76.06999969482422,3697700
2024-04-09,76.51000213623047,78.98999786376953,76.27999877929688,78.93000030517578,2043900
2024-04-10,77.0,77.38999938964844,74.27999877929688,74.94999694824219,2082700
2024-04-11,75.19999694824219,75.97000122070312,73.8499984741211,75.7699966430664,1449700
2024-04-12,75.0999984741211,75.1500015258789,73.38999938964844,74.19000244140625,1745700
2024-04-15,74.44999694824219,74.88999938964844,72.62000274658203,73.01000213623047,1794100
2024-04-16,72.0999984741211,72.77999877929688,71.5999984741211,71.94000244140625,1789700
2024-04-17,71.1500015258789,71.88999938964844,69.30000305175781,69.3499984741211,3727600
2024-04-18,70.05999755859375,70.12999725341797,68.83999633789062,69.31999969482422,1727900
2024-04-19,68.91999816894531,69.98999786376953,68.91999816894531,69.62999725341797,1867600
2024-04-22,70.2699966430664,70.44999694824219,69.22000122070312,70.0999984741211,1883800
2024-04-23,70.12000274658203,70.97000122070312,69.69000244140625,70.25,1902700
2024-04-24,70.44999694824219,72.33000183105469,70.19000244140625,71.4000015258789,1860700
2024-04-25,70.5199966430664,70.9000015258789,68.93000030517578,70.12999725341797,1618700
2024-04-26,70.0199966430664,71.79000091552734,69.8499984741211,71.20999908447266,2108200
2024-04-29,71.9000015258789,72.7300033569336,71.7699966430664,72.41000366210938,2841600
2024-04-30,70.80999755859375,71.4800033569336,70.41000366210938,71.0,2752000
2024-05-01,70.80999755859375,71.51000213623047,69.58999633789062,69.75,4209200
2024-05-02,75.41999816894531,78.73999786376953,73.94999694824219,77.79000091552734,7872700
2024-05-03,79.44999694824219,81.23999786376953,78.8499984741211,80.81999969482422,4769700
2024-05-06,81.98999786376953,85.5,81.12000274658203,84.4000015258789,4546500
2024-05-07,84.56999969482422,85.55999755859375,82.83999633789062,83.0,2505300
2024-05-08,81.62000274658203,83.44000244140625,81.5999984741211,83.19999694824219,1639500
2024-05-09,83.58999633789062,84.54000091552734,83.31999969482422,83.69000244140625,1591800
2024-05-10,83.69999694824219,84.73999786376953,82.3499984741211,82.77999877929688,2046300
2024-05-13,83.20999908447266,84.19999694824219,82.58000183105469,82.73999786376953,1626600
2024-05-14,84.02999877929688,84.4000015258789,82.55999755859375,82.83999633789062,1312100
2024-05-15,83.68000030517578,83.87999725341797,81.20999908447266,81.7300033569336,1893700
2024-05-16,81.79000091552734,82.91999816894531,81.63999938964844,82.29000091552734,1658000
2024-05-17,82.44999694824219,82.62999725341797,81.30000305175781,82.11000061035156,1822000
2024-05-20,81.8499984741211,83.37000274658203,81.75,81.94000244140625,2235400
2024-05-21,81.41999816894531,82.5,81.12000274658203,82.30999755859375,1856300
2024-05-22,81.55000305175781,82.75,81.2699966430664,81.70999908447266,1660700
2024-05-23,82.08000183105469,83.0,80.04000091552734,80.27999877929688,3216300
2024-05-24,80.72000122070312,82.58000183105469,80.72000122070312,82.55000305175781,1689300
2024-05-28,82.62999725341797,84.19000244140625,82.30000305175781,83.12999725341797,1963900
2024-05-29,81.51000213623047,82.25,80.94999694824219,81.5199966430664,2281800
2024-05-30,81.79000091552734,82.08000183105469,81.12000274658203,81.95999908447266,1974200
2024-05-31,81.73999786376953,83.54000091552734,81.58999633789062,83.26000213623047,4283200
2024-06-03,83.48999786376953,85.3499984741211,83.22000122070312,84.6500015258789,2418200
2024-06-04,83.7300033569336,85.04000091552734,83.56999969482422,83.79000091552734,1777400
2024-06-05,83.9800033569336,84.22000122070312,81.54000091552734,81.58999633789062,2438500
2024-06-06,80.68000030517578,82.47000122070312,80.68000030517578,81.30000305175781,2593300
2024-06-07,80.62999725341797,81.87000274658203,80.5,81.41999816894531,2723800
2024-06-10,80.73999786376953,81.41999816894531,79.3499984741211,79.66000366210938,2481100
2024-06-11,79.47000122070312,79.47000122070312,76.20999908447266,76.27999877929688,2460000
2024-06-12,76.9800033569336,77.44000244140625,74.77999877929688,75.2699966430664,3039100
2024-06-13,75.04000091552734,75.80999755859375,73.8499984741211,74.51000213623047,2151200
2024-06-14,73.6500015258789,73.80000305175781,70.11000061035156,70.30000305175781,3007400
2024-06-17,70.4800033569336,71.13999938964844,69.5199966430664,70.94999694824219,2988000
2024-06-18,71.27999877929688,72.19000244140625,69.79000091552734,70.62000274658203,2330700
2024-06-20,71.58000183105469,73.38999938964844,71.0999984741211,73.25,4383600
2024-06-21,73.5,75.33000183105469,73.25,75.20999908447266,6794800
2024-06-24,75.5199966430664,76.80999755859375,75.48999786376953,76.08999633789062,3470600
2024-06-25,75.36000061035156,75.73999786376953,72.6500015258789,73.36000061035156,3784200
2024-06-26,66.88999938964844,69.29000091552734,65.12999725341797,67.54000091552734,9322400
2024-06-27,67.4000015258789,69.4000015258789,67.4000015258789,68.9800033569336,7067000
2024-06-28,69.30999755859375,70.5199966430664,68.52999877929688,70.41999816894531,5158600
2024-07-01,70.66999816894531,71.33000183105469,68.4000015258789,68.44000244140625,3529100
2024-07-02,67.19999694824219,70.05000305175781,67.19999694824219,69.44000244140625,3118600
2024-07-03,69.7300033569336,70.88999938964844,69.27999877929688,69.79000091552734,1381900
2024-07-05,69.26000213623047,70.4800033569336,69.08000183105469,70.18000030517578,2913200
2024-07-08,70.94000244140625,71.5999984741211,69.63999938964844,69.68000030517578,2311000
2024-07-09,69.56999969482422,69.9800033569336,68.30999755859375,69.08000183105469,2826600
2024-07-10,69.41999816894531,70.20999908447266,69.06999969482422,69.5999984741211,2869600
2024-07-11,70.7699966430664,72.27999877929688,70.5199966430664,71.75,2477700
2024-07-12,71.75,72.86000061035156,71.33999633789062,72.72000122070312,3218300
2024-07-15,72.04000091552734,72.70999908447266,71.8499984741211,72.26000213623047,2361700
2024-07-16,72.66000366210938,73.43000030517578,71.75,73.41000366210938,1959600
2024-07-17,72.44000244140625,72.69000244140625,70.75,72.41000366210938,3321900
2024-07-18,72.73999786376953,75.11000061035156,71.5999984741211,71.68000030517578,3218400
2024-07-19,70.2300033569336,70.33999633789062,67.26000213623047,68.87000274658203,5526600
2024-07-22,69.6500015258789,70.19999694824219,68.5,69.93000030517578,2601300
2024-07-23,68.47000122070312,69.5199966430664,68.0999984741211,68.58999633789062,2536900
2024-07-24,68.08000183105469,69.16000366210938,66.98999786376953,67.08000183105469,3196700
2024-07-25,67.04000091552734,69.20999908447266,66.5999984741211,67.83000183105469,3001100
2024-07-26,68.25,68.8499984741211,67.45999908447266,68.73999786376953,2032900
2024-07-29,68.45999908447266,68.94999694824219,67.66999816894531,68.9000015258789,2412500
2024-07-30,68.97000122070312,69.55000305175781,67.33000183105469,67.62999725341797,2264600
2024-07-31,69.58000183105469,71.11000061035156,68.66000366210938,69.38999938964844,4139700
2024-08-01,78.9800033569336,80.94999694824219,72.23999786376953,73.12999725341797,10013900
2024-08-02,71.16000366210938,71.18000030517578,67.05000305175781,69.62999725341797,6391900
2024-08-05,67.0,69.62000274658203,66.41000366210938,69.12000274658203,6468400
2024-08-06,68.80000305175781,70.08999633789062,68.4000015258789,69.05000305175781,5191200
2024-08-07,71.16999816894531,72.1500015258789,67.87999725341797,67.91000366210938,3836300
2024-08-08,68.5,69.4000015258789,68.1500015258789,68.94000244140625,3887300
2024-08-09,68.91000366210938,69.51000213623047,67.5,67.63999938964844,3321200
2024-08-12,67.70999908447266,67.9800033569336,66.73999786376953,67.25,2936000
2024-08-13,68.0,68.5199966430664,67.25,67.97000122070312,3429400
2024-08-14,67.93000030517578,68.1500015258789,66.55999755859375,66.9800033569336,2517300
2024-08-15,68.4000015258789,69.0,68.01000213623047,68.69000244140625,5904000
2024-08-16,68.61000061035156,69.30999755859375,68.16999816894531,68.93000030517578,2273900
2024-08-19,69.52999877929688,71.22000122070312,69.33000183105469,70.98999786376953,2695000
2024-08-20,70.7300033569336,71.12999725341797,69.75,69.8499984741211,1404700
2024-08-21,70.58000183105469,70.91000366210938,70.2300033569336,70.87999725341797,1997000
2024-08-22,70.86000061035156,71.16999816894531,70.02999877929688,70.0999984741211,1918000
2024-08-23,70.7699966430664,72.70999908447266,70.51000213623047,72.29000091552734,2682800
2024-08-26,72.69999694824219,73.77999877929688,71.93000030517578,72.08999633789062,4389400
2024-08-27,71.88999938964844,72.19999694824219,70.58000183105469,70.83000183105469,5515800
2024-08-28,70.4800033569336,71.12000274658203,69.41000366210938,70.0199966430664,3105800
2024-08-29,70.58999633789062,71.80999755859375,69.91999816894531,70.91999816894531,1899400
2024-08-30,71.52999877929688,71.5999984741211,70.52999877929688,71.52999877929688,2712500
2024-09-03,70.70999908447266,71.51000213623047,69.62000274658203,70.11000061035156,2703600
2024-09-04,70.01000213623047,70.4000015258789,68.94000244140625,69.45999908447266,2988200
2024-09-05,69.95999908447266,71.20999908447266,69.27999877929688,70.97000122070312,2666100
2024-09-06,70.5,71.80000305175781,68.41999816894531,68.48999786376953,2740600
2024-09-09,68.41000366210938,69.9800033569336,68.19000244140625,69.08000183105469,3108600
2024-09-10,67.05000305175781,68.41000366210938,64.9800033569336,65.37999725341797,3543900
2024-09-11,65.31999969482422,65.5999984741211,63.619998931884766,65.47000122070312,3945700
2024-09-12,65.4000015258789,67.52999877929688,65.30999755859375,67.0,3797500
2024-09-13,68.62999725341797,69.76000213623047,68.41000366210938,68.94999694824219,3634100
2024-09-16,69.12999725341797,69.58000183105469,67.83999633789062,68.79000091552734,2822400
2024-09-17,69.63999938964844,71.45999908447266,69.3499984741211,70.22000122070312,4569300
2024-09-18,70.43000030517578,71.19000244140625,69.45999908447266,69.66999816894531,2405900
2024-09-19,71.7699966430664,71.87000274658203,70.0199966430664,70.5199966430664,3771700
2024-09-20,70.80999755859375,70.97000122070312,69.70999908447266,69.83999633789062,7778800
2024-09-23,70.0,71.91000366210938,69.93000030517578,71.55999755859375,2961300
2024-09-24,72.44999694824219,73.43000030517578,71.58000183105469,72.11000061035156,1988100
2024-09-25,71.56999969482422,71.88999938964844,70.29000091552734,70.55999755859375,2799600
2024-09-26,71.77999877929688,72.56999969482422,70.95999908447266,72.30999755859375,3375200
2024-09-27,73.61000061035156,75.41000366210938,72.94000244140625,74.23999786376953,4028700
2024-09-30,71.61000061035156,72.81999969482422,71.29000091552734,72.01000213623047,3178400
2024-10-01,71.72000122070312,71.7699966430664,70.22000122070312,70.5199966430664,3518300
2024-10-02,70.83999633789062,71.91999816894531,70.0,70.05000305175781,3088600
2024-10-03,68.94999694824219,69.4000015258789,68.41999816894531,68.97000122070312,1975800
2024-10-04,70.25,70.66999816894531,69.70999908447266,70.33000183105469,1917700
2024-10-07,70.0,70.94000244140625,69.77999877929688,70.47000122070312,1758100
2024-10-08,70.44999694824219,70.81999969482422,68.87999725341797,69.5999984741211,2136100
2024-10-09,69.54000091552734,71.38999938964844,69.22000122070312,71.36000061035156,2670400
2024-10-10,70.68000030517578,71.68000030517578,70.2300033569336,70.75,2033900
2024-10-11,70.44000244140625,71.48999786376953,70.37999725341797,71.29000091552734,1753400
2024-10-14,71.1500015258789,71.51000213623047,70.38999938964844,71.08999633789062,2298400
2024-10-15,70.44000244140625,71.37000274658203,69.87000274658203,70.0,2628600
2024-10-16,70.66000366210938,71.36000061035156,70.08000183105469,70.36000061035156,2512300
2024-10-17,70.04000091552734,70.62999725341797,68.97000122070312,69.9000015258789,4405900
2024-10-18,72.80000305175781,73.47000122070312,71.23999786376953,71.76000213623047,2134800
2024-10-21,72.45999908447266,72.63999938964844,70.01000213623047,70.0999984741211,2289000
2024-10-22,70.0,70.20999908447266,69.1500015258789,69.68000030517578,2185200
2024-10-23,69.33000183105469,69.73999786376953,68.3499984741211,69.52999877929688,2389400
2024-10-24,70.3499984741211,71.38999938964844,67.5,68.30999755859375,3187400
2024-10-25,69.11000061035156,70.0,68.55000305175781,69.30999755859375,2383700
2024-10-28,69.66999816894531,70.97000122070312,69.36000061035156,70.4000015258789,2309700
2024-10-29,69.69999694824219,70.0,68.83000183105469,69.1500015258789,3089600
2024-10-30,68.62999725341797,70.0,68.26000213623047,69.06999969482422,3010900
2024-10-31,62.43000030517578,63.20000076293945,54.70000076293945,56.83000183105469,18358400
2024-11-01,57.4900016784668,58.95000076293945,56.0,56.369998931884766,6184300
2024-11-04,56.59000015258789,57.77000045776367,55.93000030517578,55.93000030517578,4703100
2024-11-05,55.540000915527344,55.650001525878906,53.959999084472656,55.2400016784668,5998700
2024-11-06,55.88999938964844,55.90999984741211,52.810001373291016,53.83000183105469,6886400
2024-11-07,54.380001068115234,56.47999954223633,54.099998474121094,55.63999938964844,4401100
2024-11-08,55.41999816894531,56.779998779296875,54.58000183105469,56.25,4562600
2024-11-11,57.09000015258789,57.11000061035156,55.560001373291016,55.93000030517578,3265300
2024-11-12,55.75,57.06999969482422,55.060001373291016,56.380001068115234,5086700
2024-11-13,56.45000076293945,56.9900016784668,55.619998931884766,56.13999938964844,2601300
2024-11-14,56.13999938964844,56.47999954223633,54.0099983215332,54.029998779296875,4147500
2024-11-15,53.959999084472656,54.189998626708984,52.13999938964844,52.93000030517578,7780300
2024-11-18,53.099998474121094,53.5,52.16999816894531,52.709999084472656,5193000
2024-11-19,51.72999954223633,52.79999923706055,51.470001220703125,52.11000061035156,3575400
2024-11-20,52.099998474121094,53.150001525878906,51.86000061035156,52.59000015258789,3034000
2024-11-21,52.4900016784668,53.5099983215332,52.04999923706055,53.36000061035156,3048800
2024-11-22,53.560001373291016,55.099998474121094,53.27000045776367,54.380001068115234,3568200
2024-11-25,55.59000015258789,57.79999923706055,55.45000076293945,57.130001068115234,6421900
2024-11-26,55.47999954223633,56.02000045776367,54.91999816894531,55.279998779296875,4252100
2024-11-27,55.75,56.88999938964844,55.18000030517578,55.52000045776367,2704600
2024-11-29,55.20000076293945,55.560001373291016,54.41999816894531,55.529998779296875,1852100
2024-12-02,56.02000045776367,56.38999938964844,55.04999923706055,56.06999969482422,3074600
2024-12-03,55.209999084472656,55.970001220703125,54.029998779296875,55.709999084472656,4287800
2024-12-04,56.400001525878906,56.95000076293945,56.02000045776367,56.40999984741211,2892500
2024-12-05,56.54999923706055,58.119998931884766,56.5,56.90999984741211,3383700
2024-12-06,57.81999969482422,58.470001220703125,55.81999969482422,56.66999816894531,3610400
2024-12-09,57.099998474121094,59.029998779296875,56.70000076293945,57.400001525878906,4935000
2024-12-10,57.400001525878906,58.7400016784668,56.720001220703125,58.41999816894531,3201600
2024-12-11,57.90999984741211,59.02000045776367,57.33000183105469,58.88999938964844,4001900
2024-12-12,58.689998626708984,59.0,57.9900016784668,58.540000915527344,2875100
2024-12-13,58.34000015258789,58.540000915527344,57.2599983215332,57.970001220703125,3350700
2024-12-16,57.11000061035156,59.0099983215332,56.75,58.0,5256800
2024-12-17,57.599998474121094,58.4900016784668,57.439998626708984,57.86000061035156,4385800
2024-12-18,59.060001373291016,59.56999969482422,56.599998474121094,56.650001525878906,3996000
2024-12-19,57.06999969482422,57.720001220703125,55.75,57.0099983215332,5168100
2024-12-20,57.119998931884766,59.4900016784668,56.7599983215332,58.86000061035156,15716000
2024-12-23,58.47999954223633,59.59000015258789,58.099998474121094,59.470001220703125,3102400
2024-12-24,59.470001220703125,59.97999954223633,59.0,59.95000076293945,1379300
2024-12-26,59.2599983215332,60.650001525878906,59.2599983215332,60.06999969482422,2996900
2024-12-27,59.22999954223633,60.810001373291016,59.13999938964844,60.34000015258789,1961600
2024-12-30,59.779998779296875,60.75,59.310001373291016,60.11000061035156,3186600
2024-12-31,60.31999969482422,61.15999984741211,60.040000915527344,60.47999954223633,2289300
2025-01-02,60.66999816894531,61.27000045776367,60.119998931884766,60.29999923706055,2928600
2025-01-03,60.209999084472656,60.630001068115234,59.189998626708984,60.529998779296875,2805700
2025-01-06,61.7599983215332,62.439998626708984,60.9900016784668,61.380001068115234,2958500
2025-01-07,62.27000045776367,62.65999984741211,61.459999084472656,61.81999969482422,2687000
2025-01-08,61.0,61.33000183105469,60.290000915527344,60.79999923706055,3171400
2025-01-10,60.0,60.40999984741211,58.88999938964844,59.349998474121094,3587400
2025-01-13,59.369998931884766,60.84000015258789,59.20000076293945,60.61000061035156,3621500
2025-01-14,61.31999969482422,61.5099983215332,60.65999984741211,61.470001220703125,2191900
2025-01-15,62.95000076293945,63.060001373291016,60.2599983215332,60.88999938964844,3864700
2025-01-16,61.11000061035156,61.790000915527344,60.650001525878906,61.33000183105469,2854000
2025-01-17,61.900001525878906,62.09000015258789,61.0099983215332,61.15999984741211,2919600
2025-01-21,61.15999984741211,61.970001220703125,60.68000030517578,61.790000915527344,2347400
2025-01-22,65.12999725341797,65.55999755859375,62.720001220703125,62.72999954223633,5607800
2025-01-23,63.099998474121094,64.6500015258789,62.95000076293945,63.91999816894531,3456300
2025-01-24,64.12999725341797,64.30000305175781,62.95000076293945,63.43000030517578,3022500
2025-01-27,64.11000061035156,64.30999755859375,63.13999938964844,64.16999816894531,3603600
2025-01-28,63.70000076293945,64.31999969482422,62.34000015258789,62.79999923706055,3486700
2025-01-29,62.709999084472656,63.09000015258789,62.279998779296875,62.68000030517578,2194200
2025-01-30,63.290000915527344,64.05000305175781,62.560001373291016,62.90999984741211,3086800
2025-01-31,62.599998474121094,63.7599983215332,61.619998931884766,62.41999816894531,4076100
2025-02-03,56.77000045776367,61.119998931884766,56.220001220703125,60.68000030517578,6101100
2025-02-04,61.5,62.36000061035156,60.66999816894531,61.400001525878906,3130600
2025-02-05,61.33000183105469,61.79999923706055,60.79999923706055,61.27000045776367,2926700
2025-02-06,65.0,65.76000213623047,63.02000045776367,63.47999954223633,7232600
2025-02-07,65.0,65.79000091552734,63.099998474121094,64.0999984741211,3824600
2025-02-10,65.12999725341797,65.2300033569336,63.34000015258789,63.97999954223633,2843000
2025-02-11,63.689998626708984,65.11000061035156,63.65999984741211,64.66000366210938,2245000
2025-02-12,64.23999786376953,65.94999694824219,63.90999984741211,65.44999694824219,2590700
2025-02-13,65.9000015258789,66.87000274658203,65.80000305175781,66.41000366210938,2452300
2025-02-14,67.11000061035156,67.4000015258789,66.08000183105469,67.0,2121500
2025-02-18,67.31999969482422,67.38999938964844,66.08999633789062,66.87999725341797,2894900
2025-02-19,67.16000366210938,67.5,66.31999969482422,66.66000366210938,1828100
2025-02-20,67.04000091552734,67.97000122070312,66.76000213623047,67.62000274658203,2617300
2025-02-21,67.66999816894531,68.18000030517578,66.25,66.68000030517578,3237300
2025-02-24,67.37999725341797,67.66000366210938,66.47000122070312,66.79000091552734,3000500
2025-02-25,66.97000122070312,67.61000061035156,65.95999908447266,66.6500015258789,3556500
2025-02-26,66.87999725341797,66.93000030517578,65.77999877929688,66.22000122070312,2907300
2025-02-27,65.55000305175781,66.7699966430664,65.11000061035156,65.31999969482422,3045300
2025-02-28,64.9000015258789,65.70999908447266,64.29000091552734,65.12000274658203,5230100
2025-03-03,65.83999633789062,66.68000030517578,63.02000045776367,64.01000213623047,3956600
2025-03-04,62.90999984741211,63.66999816894531,61.849998474121094,62.79999923706055,5651500
2025-03-05,64.12000274658203,65.5999984741211,63.970001220703125,65.08999633789062,4128400
2025-03-06,64.72000122070312,65.7300033569336,64.38999938964844,65.13999938964844,3261000
2025-03-07,65.0999984741211,67.20999908447266,65.0999984741211,66.83000183105469,4262700
2025-03-10,65.5,66.54000091552734,64.02999877929688,64.33999633789062,4225400
2025-03-11,64.7300033569336,65.19999694824219,62.88999938964844,63.189998626708984,4421000
2025-03-12,63.81999969482422,64.4000015258789,62.41999816894531,63.7599983215332,3046800
2025-03-13,63.130001068115234,64.20999908447266,62.060001373291016,62.16999816894531,3970600
2025-03-14,62.869998931884766,63.630001068115234,62.790000915527344,63.22999954223633,3780400
2025-03-17,62.959999084472656,64.0,62.369998931884766,62.650001525878906,4347600
2025-03-18,62.79999923706055,63.150001525878906,62.33000183105469,62.81999969482422,3146300
2025-03-19,63.13999938964844,63.36000061035156,62.279998779296875,62.72999954223633,3604100
2025-03-20,62.22999954223633,62.91999816894531,62.20000076293945,62.47999954223633,2683600
2025-03-21,61.720001220703125,62.599998474121094,61.09000015258789,62.45000076293945,9010700
2025-03-24,63.09000015258789,63.97999954223633,62.4900016784668,63.90999984741211,3766200
2025-03-25,64.5999984741211,64.70999908447266,63.810001373291016,64.48999786376953,2078500
2025-03-26,64.30999755859375,65.83000183105469,64.2699966430664,65.80000305175781,3372500
2025-03-27,63.900001525878906,63.900001525878906,61.63999938964844,62.25,6747900
2025-03-28,62.13999938964844,62.58000183105469,60.20000076293945,60.59000015258789,4530900
2025-03-31,59.720001220703125,60.02000045776367,58.86000061035156,59.5,4014600
2025-04-01,59.560001373291016,60.0,58.18000030517578,59.150001525878906,3339700
2025-04-02,58.7400016784668,61.060001373291016,58.27000045776367,60.779998779296875,2254300
2025-04-03,58.58000183105469,59.29999923706055,55.20000076293945,55.38999938964844,4064900
2025-04-04,53.06999969482422,53.77000045776367,50.099998474121094,53.0,5974200
2025-04-07,51.08000183105469,55.060001373291016,50.560001373291016,51.97999954223633,4147900
2025-04-08,53.43000030517578,53.560001373291016,48.34000015258789,49.36000061035156,4557600
2025-04-09,48.77000045776367,54.790000915527344,47.779998779296875,54.41999816894531,7430400
2025-04-10,52.349998474121094,52.84000015258789,47.88999938964844,49.41999816894531,6139700
2025-04-11,49.04999923706055,49.25,47.189998626708984,47.91999816894531,4486200
2025-04-14,48.880001068115234,50.52000045776367,47.79999923706055,50.099998474121094,5435400
2025-04-15,49.06999969482422,50.84000015258789,48.900001525878906,50.7400016784668,2916600
2025-04-16,50.779998779296875,53.11000061035156,50.209999084472656,50.709999084472656,3082200
2025-04-17,51.06999969482422,52.27000045776367,50.779998779296875,51.709999084472656,2759200
2025-04-21,51.4900016784668,51.81999969482422,50.060001373291016,50.9900016784668,1724900
2025-04-22,51.619998931884766,52.61000061035156,51.599998474121094,52.279998779296875,1548500
2025-04-23,54.43000030517578,55.4900016784668,53.290000915527344,53.310001373291016,2532200
2025-04-24,54.150001525878906,55.650001525878906,53.31999969482422,55.060001373291016,2513200
2025-04-25,54.970001220703125,56.16999816894531,54.5099983215332,55.93000030517578,1452000
2025-04-28,56.0,57.08000183105469,55.83000183105469,56.279998779296875,1798400
2025-04-29,55.900001525878906,57.95000076293945,55.75,57.650001525878906,1865200
2025-04-30,56.11000061035156,57.22999954223633,55.900001525878906,57.060001373291016,3439300
2025-05-01,55.20000076293945,58.540000915527344,55.0099983215332,56.959999084472656,3560800
2025-05-02,58.77000045776367,59.619998931884766,58.09000015258789,58.970001220703125,2463000
2025-05-05,58.25,59.4900016784668,58.25,58.779998779296875,1588100
2025-05-06,58.27000045776367,59.400001525878906,58.18000030517578,58.189998626708984,2141900
2025-05-07,58.650001525878906,59.439998626708984,58.22999954223633,58.91999816894531,2572900
2025-05-08,59.88999938964844,61.7400016784668,59.58000183105469,61.11000061035156,1955600
2025-05-09,61.720001220703125,62.52000045776367,61.5099983215332,61.970001220703125,1606600
2025-05-12,65.0,67.04000091552734,64.98999786376953,66.93000030517578,4057900
2025-05-13,66.9800033569336,68.9800033569336,66.69000244140625,68.79000091552734,2843100
2025-05-14,68.44000244140625,69.63999938964844,68.0999984741211,69.41999816894531,3315100
2025-05-15,68.33000183105469,69.18000030517578,67.38999938964844,68.0999984741211,2742800
2025-05-16,68.19000244140625,68.36000061035156,67.5999984741211,68.26000213623047,1765200
2025-05-19,66.69999694824219,67.76000213623047,66.69999694824219,67.33999633789062,1820600
2025-05-20,66.8499984741211,68.05000305175781,66.80999755859375,67.48999786376953,1420900
2025-05-21,66.87000274658203,68.0999984741211,66.76000213623047,66.95999908447266,2153600
2025-05-22,66.91000366210938,67.4800033569336,66.44999694824219,66.97000122070312,1762900
2025-05-23,64.75,66.44000244140625,64.12999725341797,66.05999755859375,1530800
2025-05-27,67.2699966430664,68.43000030517578,66.72000122070312,68.4000015258789,2199100
2025-05-28,68.5,68.73999786376953,67.54000091552734,67.70999908447266,1528500
2025-05-29,68.44000244140625,68.48999786376953,67.66999816894531,68.08999633789062,1276400
2025-05-30,67.2300033569336,67.66000366210938,66.44999694824219,66.80999755859375,3737700
2025-06-02,66.19999694824219,66.66999816894531,64.62999725341797,65.30000305175781,1927400
2025-06-03,65.20999908447266,67.08000183105469,64.76000213623047,66.88999938964844,1726000
2025-06-04,66.19000244140625,66.45999908447266,64.7699966430664,65.87999725341797,2386900
2025-06-05,65.87999725341797,66.33000183105469,65.12999725341797,65.4800033569336,1930900
2025-06-06,66.31999969482422,66.87000274658203,66.02999877929688,66.63999938964844,1430300
2025-06-09,66.63999938964844,67.6500015258789,66.41000366210938,67.19000244140625,1132100
2025-06-10,67.81999969482422,70.52999877929688,67.30000305175781,70.37000274658203,2289600
2025-06-11,70.80000305175781,71.2300033569336,69.94999694824219,70.19000244140625,2599100
2025-06-12,69.0,70.11000061035156,68.55999755859375,69.68000030517578,1616700
2025-06-13,68.83999633789062,69.30999755859375,66.55000305175781,67.25,2105400
2025-06-16,68.63999938964844,69.55999755859375,67.88999938964844,69.18000030517578,2158800
2025-06-17,68.76000213623047,69.30999755859375,67.37999725341797,67.5999984741211,2590000
2025-06-18,67.58999633789062,68.36000061035156,67.44999694824219,67.66000366210938,2742400
2025-06-20,68.23999786376953,68.44000244140625,66.33999633789062,67.05000305175781,6297100
2025-06-23,65.97000122070312,66.70999908447266,65.02999877929688,66.51000213623047,2513900
2025-06-24,67.4000015258789,68.4800033569336,67.05000305175781,68.44999694824219,3698600
2025-06-25,68.36000061035156,68.55000305175781,66.9800033569336,67.41000366210938,2020700
2025-06-26,67.41000366210938,69.04000091552734,67.3499984741211,67.94000244140625,1807200
2025-06-27,68.0999984741211,69.48999786376953,67.88999938964844,68.77999877929688,2148000
2025-06-30,68.68000030517578,68.7699966430664,67.83000183105469,68.22000122070312,2017000
2025-07-01,68.0199966430664,71.68000030517578,67.44999694824219,71.66999816894531,2385400
2025-07-02,71.94999694824219,72.83000183105469,71.41999816894531,72.19000244140625,2512300
2025-07-03,72.97000122070312,73.0,71.86000061035156,72.55999755859375,1048600
2025-07-07,71.0199966430664,72.54000091552734,70.72000122070312,72.02999877929688,2123200
2025-07-08,72.62999725341797,72.70999908447266,71.33999633789062,71.45999908447266,2889000
2025-07-09,71.80000305175781,71.88999938964844,70.72000122070312,70.91999816894531,2474700
2025-07-10,71.29000091552734,71.52999877929688,69.88999938964844,70.58000183105469,2978900
2025-07-11,70.5199966430664,70.83999633789062,69.16000366210938,69.27999877929688,1995400
2025-07-14,69.97000122070312,71.41999816894531,69.3499984741211,70.4800033569336,2520600
2025-07-15,70.66999816894531,70.77999877929688,69.18000030517578,69.30000305175781,1468200
2025-07-16,70.0,70.30999755859375,69.05000305175781,70.12999725341797,1834600
2025-07-17,69.91000366210938,70.54000091552734,69.3499984741211,70.2699966430664,1594400
2025-07-18,70.29000091552734,70.44999694824219,67.94999694824219,68.19999694824219,2481500
2025-07-21,68.76000213623047,69.06999969482422,67.51000213623047,69.0,1894100
2025-07-22,69.05000305175781,70.19999694824219,68.30000305175781,69.97000122070312,1851100
2025-07-23,71.51000213623047,72.43000030517578,70.94999694824219,71.91000366210938,2083500
2025-07-24,70.94000244140625,71.44999694824219,69.75,70.45999908447266,2319700
2025-07-25,70.7699966430664,71.22000122070312,69.80999755859375,70.91000366210938,1807100
2025-07-28,70.72000122070312,70.9800033569336,69.69000244140625,69.87000274658203,2013600
2025-07-29,70.04000091552734,70.37000274658203,68.19000244140625,68.23999786376953,2638600
2025-07-30,68.58999633789062,68.69000244140625,66.25,66.68000030517578,4595500
2025-07-31,68.2300033569336,69.79000091552734,66.4000015258789,68.63999938964844,3932500
2025-08-01,67.6500015258789,67.6500015258789,65.30999755859375,65.6500015258789,2788300
2025-08-04,66.19999694824219,66.27999877929688,64.62999725341797,64.86000061035156,2657300
2025-08-05,65.68000030517578,65.68000030517578,63.5,64.77999877929688,7144600
2025-08-06,65.83000183105469,66.08000183105469,64.80999755859375,65.12000274658203,2209600
2025-08-07,65.83999633789062,66.29000091552734,65.30000305175781,65.80000305175781,3082700
2025-08-08,65.66000366210938,67.08000183105469,65.41000366210938,66.9000015258789,1948300
2025-08-11,67.41999816894531,68.1500015258789,66.5999984741211,66.77999877929688,2344000
2025-08-12,67.19999694824219,71.7699966430664,67.05999755859375,71.69999694824219,4128100
2025-08-13,71.87999725341797,74.76000213623047,71.58000183105469,74.72000122070312,2879100
2025-08-14,73.3499984741211,74.4000015258789,72.44999694824219,74.29000091552734,2727400
2025-08-15,74.5,74.8499984741211,73.95999908447266,74.18000030517578,1896300
2025-08-18,74.0999984741211,76.16000366210938,74.01000213623047,75.70999908447266,3216400
2025-08-19,75.88999938964844,77.08999633789062,75.45999908447266,76.13999938964844,1563000
2025-08-20,75.1500015258789,76.05000305175781,74.5999984741211,75.1500015258789,2470900
2025-08-21,74.36000061035156,74.54000091552734,73.29000091552734,74.37000274658203,1679300
2025-08-22,74.9000015258789,78.44000244140625,74.1500015258789,78.43000030517578,2149500
2025-08-25,78.0199966430664,79.04000091552734,77.9800033569336,78.83000183105469,1601100
2025-08-26,78.5199966430664,80.0199966430664,78.5,79.87999725341797,3674500
2025-08-27,80.5,81.12999725341797,79.45999908447266,79.94999694824219,2562500
2025-08-28,80.27999877929688,80.5199966430664,79.19000244140625,80.30000305175781,2062200
2025-08-29,80.37000274658203,80.63999938964844,79.08000183105469,79.52999877929688,1834000
2025-09-02,78.12000274658203,78.88999938964844,77.5,78.38999938964844,3164300
2025-09-03,78.86000061035156,80.45999908447266,78.80000305175781,79.62999725341797,3122300
2025-09-04,79.77999877929688,80.62000274658203,79.31999969482422,80.44999694824219,1807700
2025-09-05,81.4000015258789,82.05000305175781,79.69000244140625,80.44000244140625,2586500
2025-09-08,80.26000213623047,82.3499984741211,79.5,82.30000305175781,2073700
2025-09-09,82.1500015258789,82.73999786376953,80.77999877929688,82.13999938964844,1661200
2025-09-10,81.72000122070312,82.11000061035156,80.45999908447266,81.61000061035156,2738600
2025-09-11,82.5,84.47000122070312,82.19999694824219,83.72000122070312,2399300
2025-09-12,84.72000122070312,84.72000122070312,82.58999633789062,82.79000091552734,1662200
2025-09-15,82.94999694824219,84.08000183105469,82.58000183105469,82.80000305175781,1586400
2025-09-16,82.73999786376953,83.30000305175781,81.13999938964844,83.12000274658203,2903800
2025-09-17,83.0,84.6500015258789,81.9000015258789,82.87999725341797,1788600
2025-09-18,83.20999908447266,85.56999969482422,82.51000213623047,85.37000274658203,2137000
2025-09-19,85.08999633789062,86.43000030517578,84.06999969482422,85.27999877929688,5223100
2025-09-22,85.56999969482422,86.12000274658203,84.98999786376953,85.38999938964844,1991800
2025-09-23,85.93000030517578,86.5,85.1500015258789,85.45999908447266,2121900
2025-09-24,84.81999969482422,85.7300033569336,84.2300033569336,85.04000091552734,2193500
2025-09-25,83.79000091552734,84.8499984741211,83.16000366210938,84.72000122070312,1870100
2025-09-26,84.87000274658203,86.33000183105469,84.69999694824219,86.22000122070312,1255000
2025-09-29,87.0,87.0,85.41999816894531,85.7699966430664,1246400
2025-09-30,85.83000183105469,86.37999725341797,84.91999816894531,86.22000122070312,1306200
2025-10-01,86.02999877929688,87.66999816894531,85.87999725341797,87.0999984741211,1912800
2025-10-02,87.5,87.7300033569336,85.97000122070312,87.36000061035156,1842700
2025-10-03,87.37999725341797,88.23999786376953,87.1500015258789,87.9800033569336,1918400
2025-10-06,88.3499984741211,88.80000305175781,87.37999725341797,87.5999984741211,1719400
2025-10-07,87.58999633789062,87.62000274658203,84.68000030517578,85.26000213623047,2243700
2025-10-08,86.08000183105469,86.08000183105469,84.11000061035156,84.45999908447266,1750800
2025-10-09,84.27999877929688,84.27999877929688,82.01000213623047,82.70999908447266,2528500
2025-10-10,83.9000015258789,84.44000244140625,80.61000061035156,80.69999694824219,1689800
2025-10-13,81.5199966430664,82.30000305175781,81.19000244140625,81.69999694824219,1380000
2025-10-14,80.25,83.08999633789062,79.95999908447266,82.7300033569336,1140800
2025-10-15,83.19999694824219,84.05999755859375,82.7300033569336,83.63999938964844,1505500
2025-10-16,83.94000244140625,84.52999877929688,82.73999786376953,83.48999786376953,1513200
2025-10-17,82.91999816894531,83.87999725341797,82.13999938964844,82.76000213623047,1815400
2025-10-20,83.30999755859375,83.93000030517578,82.86000061035156,83.4000015258789,1177000
2025-10-21,83.91000366210938,86.66999816894531,83.29000091552734,85.58999633789062,1899700
2025-10-22,85.20999908447266,86.11000061035156,83.66999816894531,84.4800033569336,1503600
2025-10-23,84.51000213623047,85.75,84.51000213623047,84.97000122070312,1410700
2025-10-24,85.98999786376953,86.48999786376953,85.37000274658203,86.19000244140625,1195600
2025-10-27,86.86000061035156,87.0,85.52999877929688,86.11000061035156,1130400
2025-10-28,85.98999786376953,87.31999969482422,85.27999877929688,86.63999938964844,1680500
2025-10-29,85.8499984741211,87.4000015258789,85.4800033569336,85.7699966430664,2739200
2025-10-30,81.3499984741211,84.4000015258789,80.66999816894531,82.12000274658203,2916400
2025-10-31,81.0999984741211,82.11000061035156,80.69999694824219,81.0999984741211,2988700
2025-11-03,80.86000061035156,83.06999969482422,80.31999969482422,81.7699966430664,4010100
2025-11-04,80.66000366210938,82.0,80.06999969482422,80.8499984741211,2950800
2025-11-05,80.81999969482422,83.79000091552734,80.5,83.61000061035156,3217300
2025-11-06,83.11000061035156,84.33999633789062,81.36000061035156,82.0999984741211,1994900
2025-11-07,81.97000122070312,83.70999908447266,81.66000366210938,83.66000366210938,2230900
2025-11-10,84.0,84.26000213623047,82.45999908447266,82.55999755859375,1979200
2025-11-11,82.66000366210938,83.41000366210938,81.52999877929688,81.5999984741211,1933000
2025-11-12,81.81999969482422,83.58000183105469,81.76000213623047,82.73999786376953,1827900
2025-11-13,82.72000122070312,83.62000274658203,80.66999816894531,81.05000305175781,1890400
2025-11-14,79.63999938964844,80.12999725341797,78.63999938964844,78.91000366210938,2296500
2025-11-17,78.26000213623047,78.48999786376953,76.55000305175781,76.8499984741211,2371300
2025-11-18,76.01000213623047,76.80999755859375,75.11000061035156,75.7699966430664,3433900
2025-11-19,75.80999755859375,75.80999755859375,72.25,72.36000061035156,3703600
2025-11-20,73.05000305175781,74.18000030517578,69.62999725341797,70.27999877929688,3310600
2025-11-21,70.88999938964844,74.69000244140625,70.88999938964844,74.12999725341797,3136700
2025-11-24,74.69999694824219,75.38999938964844,74.08000183105469,74.8499984741211,3084800
2025-11-25,75.23999786376953,76.7300033569336,74.9000015258789,76.37999725341797,1953700
2025-11-26,76.0,77.41999816894531,75.63999938964844,76.83000183105469,1455900
2025-11-28,77.38999938964844,78.4800033569336,77.19999694824219,77.55000305175781,907600
2025-12-01,77.33000183105469,78.30999755859375,76.79000091552734,76.94000244140625,2182200
2025-12-02,77.51000213623047,77.86000061035156,76.7699966430664,77.4800033569336,2707500
2025-12-03,77.37999725341797,78.66000366210938,77.33999633789062,78.08999633789062,1746300
2025-12-04,77.87999725341797,78.6500015258789,75.88999938964844,76.44000244140625,1922600
2025-12-05,76.5999984741211,77.7300033569336,76.37000274658203,76.37000274658203,1809000
2025-12-08,76.87999725341797,77.31999969482422,75.5199966430664,77.08000183105469,2474100
2025-12-09,76.37999725341797,77.4800033569336,76.29000091552734,76.3499984741211,1616700
2025-12-10,76.44000244140625,78.66000366210938,76.05000305175781,78.55000305175781,2030400
2025-12-11,78.70999908447266,80.08000183105469,78.41999816894531,79.9000015258789,2002500
2025-12-12,80.05000305175781,80.62999725341797,78.43000030517578,78.77999877929688,1215800
2025-12-15,78.61000061035156,79.0,76.88999938964844,77.3499984741211,2007200
2025-12-16,77.58000183105469,77.94000244140625,76.55999755859375,77.41999816894531,2372000
2025-12-17,77.43000030517578,77.51000213623047,75.94000244140625,76.75,2079300
2025-12-18,77.63999938964844,78.9000015258789,76.91999816894531,77.58999633789062,2453700
2025-12-19,77.94000244140625,78.98999786376953,77.2300033569336,78.29000091552734,5779400
2025-12-22,78.29000091552734,78.5999984741211,77.0,77.19999694824219,2568000
2025-12-23,77.04000091552734,77.0999984741211,75.62000274658203,76.36000061035156,1899400
2025-12-24,76.5999984741211,76.86000061035156,76.16000366210938,76.7699966430664,747500
2025-12-26,76.76000213623047,77.01000213623047,76.23999786376953,76.91000366210938,896800
2025-12-29,76.7300033569336,77.0,76.33000183105469,76.79000091552734,993700
2025-12-30,76.66000366210938,77.05000305175781,76.33999633789062,76.9000015258789,1050900
2025-12-31,76.73999786376953,76.73999786376953,76.0,76.08999633789062,649675