data/MSFT_1d_data_2019-06-24_2024-06-22.csv

Date,Open,High,Low,Close,Adj Close,Volume
2019-06-25,137.25,137.58999633789062,132.72999572753906,133.42999267578125,127.25160217285156,33327400
2019-06-26,134.35000610351562,135.74000549316406,133.60000610351562,133.92999267578125,127.72846221923828,23657700
2019-06-27,134.13999938964844,134.7100067138672,133.50999450683594,134.14999389648438,127.93822479248047,16557500
2019-06-28,134.57000732421875,134.60000610351562,133.16000366210938,133.9600067138672,127.757080078125,30043000
2019-07-01,136.6300048828125,136.6999969482422,134.97000122070312,135.67999267578125,129.39743041992188,22613500
2019-07-02,136.1199951171875,136.58999633789062,135.33999633789062,136.5800018310547,130.2557373046875,15237800
2019-07-03,136.8000030517578,137.74000549316406,136.2899932861328,137.4600067138672,131.09503173828125,13629300
2019-07-05,135.94000244140625,137.3300018310547,135.72000122070312,137.05999755859375,130.71351623535156,18141100
2019-07-08,136.39999389648438,137.10000610351562,135.3699951171875,136.9600067138672,130.6181640625,16779700
2019-07-09,136.0,136.97000122070312,135.8000030517578,136.4600067138672,130.14134216308594,19953100
2019-07-10,137.1300048828125,138.5800018310547,137.02000427246094,137.85000610351562,131.46693420410156,24204400
2019-07-11,138.1999969482422,139.22000122070312,137.8699951171875,138.39999389648438,131.99148559570312,22327900
2019-07-12,138.85000610351562,139.1300048828125,138.00999450683594,138.89999389648438,132.4683380126953,18936800
2019-07-15,139.44000244140625,139.5399932861328,138.4600067138672,138.89999389648438,132.4683380126953,16651500
2019-07-16,138.9600067138672,139.0500030517578,136.52000427246094,137.0800018310547,130.7325897216797,22726100
2019-07-17,137.6999969482422,137.92999267578125,136.22000122070312,136.27000427246094,129.9601287841797,20211000
2019-07-18,135.5500030517578,136.6199951171875,134.6699981689453,136.4199981689453,130.10316467285156,30381800
2019-07-19,140.22000122070312,140.6699981689453,136.4499969482422,136.6199951171875,130.2938690185547,48992400
2019-07-22,137.41000366210938,139.19000244140625,137.3300018310547,138.42999267578125,132.02008056640625,25074900
2019-07-23,139.75999450683594,139.99000549316406,138.02999877929688,139.2899932861328,132.8402862548828,18034600
2019-07-24,138.89999389648438,140.74000549316406,138.85000610351562,140.72000122070312,134.20404052734375,20738300
2019-07-25,140.42999267578125,140.61000061035156,139.32000732421875,140.19000244140625,133.69857788085938,18356900
2019-07-26,140.3699951171875,141.67999267578125,140.3000030517578,141.33999633789062,134.79531860351562,19037600
2019-07-29,141.5,141.50999450683594,139.3699951171875,141.02999877929688,134.4997100830078,16605900
2019-07-30,140.13999938964844,141.22000122070312,139.8000030517578,140.35000610351562,133.85116577148438,16846500
2019-07-31,140.3300018310547,140.49000549316406,135.0800018310547,136.27000427246094,129.9601287841797,38598800
2019-08-01,137.0,140.94000244140625,136.92999267578125,138.05999755859375,131.66720581054688,40557500
2019-08-02,138.08999633789062,138.32000732421875,135.25999450683594,136.89999389648438,130.56092834472656,30791600
2019-08-05,133.3000030517578,133.92999267578125,130.77999877929688,132.2100067138672,126.08812713623047,42749600
2019-08-06,133.8000030517578,135.67999267578125,133.2100067138672,134.69000244140625,128.45327758789062,32696700
2019-08-07,133.7899932861328,135.64999389648438,131.8300018310547,135.27999877929688,129.01593017578125,33414500
2019-08-08,136.60000610351562,138.99000549316406,135.92999267578125,138.88999938964844,132.4588165283203,27496500
2019-08-09,138.61000061035156,139.3800048828125,136.4600067138672,137.7100067138672,131.33343505859375,23466700
2019-08-12,137.07000732421875,137.86000061035156,135.24000549316406,135.7899932861328,129.50234985351562,20484300
2019-08-13,136.0500030517578,138.8000030517578,135.0,138.60000610351562,132.18223571777344,25154600
2019-08-14,136.36000061035156,136.9199981689453,133.6699981689453,133.97999572753906,128.2016143798828,32527300
2019-08-15,134.38999938964844,134.5800018310547,132.25,133.67999267578125,127.91458129882812,28074400
2019-08-16,134.8800048828125,136.4600067138672,134.72000122070312,136.1300048828125,130.2589569091797,24449100
2019-08-19,137.85000610351562,138.5500030517578,136.88999938964844,138.41000366210938,132.44056701660156,24355700
2019-08-20,138.2100067138672,138.7100067138672,137.24000549316406,137.25999450683594,131.34019470214844,21170800
2019-08-21,138.5500030517578,139.49000549316406,138.0,138.7899932861328,132.8041534423828,14970300
2019-08-22,138.66000366210938,139.1999969482422,136.2899932861328,137.77999877929688,131.83773803710938,18697000
2019-08-23,137.19000244140625,138.35000610351562,132.8000030517578,133.38999938964844,127.6370849609375,38508600
2019-08-26,134.99000549316406,135.55999755859375,133.89999389648438,135.4499969482422,129.6082305908203,20312600
2019-08-27,136.38999938964844,136.72000122070312,134.66000366210938,135.74000549316406,129.88572692871094,23102100
2019-08-28,134.8800048828125,135.75999450683594,133.5500030517578,135.55999755859375,129.71348571777344,17393300
2019-08-29,137.25,138.44000244140625,136.91000366210938,138.1199951171875,132.16307067871094,20168700
2019-08-30,139.14999389648438,139.17999267578125,136.27000427246094,137.86000061035156,131.91429138183594,23940100
2019-09-03,136.61000061035156,137.1999969482422,135.6999969482422,136.0399932861328,130.17276000976562,18869300
2019-09-04,137.3000030517578,137.69000244140625,136.47999572753906,137.6300048828125,131.69418334960938,17995900
2019-09-05,139.11000061035156,140.3800048828125,138.75999450683594,140.0500030517578,134.00987243652344,26101800
2019-09-06,140.02999877929688,140.17999267578125,138.1999969482422,139.10000610351562,133.10081481933594,20824500
2019-09-09,139.58999633789062,139.75,136.4600067138672,137.52000427246094,131.5889892578125,25773900
2019-09-10,136.8000030517578,136.88999938964844,134.50999450683594,136.0800018310547,130.2110595703125,28903400
2019-09-11,135.91000366210938,136.27000427246094,135.08999633789062,136.1199951171875,130.2493133544922,24726100
2019-09-12,137.85000610351562,138.4199981689453,136.8699951171875,137.52000427246094,131.5889892578125,27010000
2019-09-13,137.77999877929688,138.05999755859375,136.57000732421875,137.32000732421875,131.3975830078125,23363100
2019-09-16,135.8300018310547,136.6999969482422,135.66000366210938,136.3300018310547,130.4502716064453,16731400
2019-09-17,136.9600067138672,137.52000427246094,136.42999267578125,137.38999938964844,131.4645538330078,17814200
2019-09-18,137.36000061035156,138.6699981689453,136.52999877929688,138.52000427246094,132.54583740234375,23982100
2019-09-19,140.3000030517578,142.3699951171875,140.07000732421875,141.07000732421875,134.98590087890625,35772100
2019-09-20,141.00999450683594,141.64999389648438,138.25,139.44000244140625,133.42613220214844,39167300
2019-09-23,139.22999572753906,139.6300048828125,138.44000244140625,139.13999938964844,133.13912963867188,17139300
2019-09-24,140.36000061035156,140.69000244140625,136.8800048828125,137.3800048828125,131.4550323486328,29773200
2019-09-25,137.5,139.9600067138672,136.02999877929688,139.36000061035156,133.34959411621094,21382000
2019-09-26,139.44000244140625,140.17999267578125,138.44000244140625,139.5399932861328,133.5218505859375,17456600
2019-09-27,140.14999389648438,140.36000061035156,136.64999389648438,137.72999572753906,131.7899169921875,22477700
2019-09-30,138.0500030517578,139.22000122070312,137.77999877929688,139.02999877929688,133.03382873535156,17280900
2019-10-01,139.66000366210938,140.25,137.0,137.07000732421875,131.15838623046875,21466600
2019-10-02,136.25,136.3699951171875,133.5800018310547,134.64999389648438,128.84271240234375,30521700
2019-10-03,134.9499969482422,136.75,133.22000122070312,136.27999877929688,130.40240478515625,24132900
2019-10-04,136.75,138.25,136.4199981689453,138.1199951171875,132.16307067871094,22897700
2019-10-07,137.13999938964844,138.17999267578125,137.02000427246094,137.1199951171875,131.20623779296875,15303700
2019-10-08,137.0800018310547,137.75999450683594,135.6199951171875,135.6699981689453,129.8187713623047,25550500
2019-10-09,137.4600067138672,138.6999969482422,136.97000122070312,138.24000549316406,132.27789306640625,19749900
2019-10-10,138.49000549316406,139.6699981689453,138.25,139.10000610351562,133.10081481933594,17654600
2019-10-11,140.1199951171875,141.02999877929688,139.5,139.67999267578125,133.6558074951172,25446000
2019-10-14,139.69000244140625,140.2899932861328,139.52000427246094,139.5500030517578,133.5314178466797,13304300
2019-10-15,140.05999755859375,141.7899932861328,139.80999755859375,141.57000732421875,135.4643096923828,19695700
2019-10-16,140.7899932861328,140.99000549316406,139.52999877929688,140.41000366210938,134.3543243408203,20751600
2019-10-17,140.9499969482422,141.4199981689453,139.02000427246094,139.69000244140625,133.6653594970703,21460600
2019-10-18,139.75999450683594,140.0,136.55999755859375,137.41000366210938,131.48370361328125,32273500
2019-10-21,138.4499969482422,138.5,137.00999450683594,138.42999267578125,132.45970153808594,20078200
2019-10-22,138.97000122070312,140.00999450683594,136.25999450683594,136.3699951171875,130.48854064941406,27431000
2019-10-23,136.8800048828125,137.4499969482422,135.61000061035156,137.24000549316406,131.321044921875,29844600
2019-10-24,139.38999938964844,140.4199981689453,138.6699981689453,139.94000244140625,133.90460205078125,37029300
2019-10-25,139.33999633789062,141.13999938964844,139.1999969482422,140.72999572753906,134.6605224609375,25959700
2019-10-28,144.39999389648438,145.6699981689453,143.50999450683594,144.19000244140625,137.97125244140625,35280100
2019-10-29,144.0800018310547,144.5,142.64999389648438,142.8300018310547,136.66995239257812,20589500
2019-10-30,143.52000427246094,145.0,142.7899932861328,144.61000061035156,138.37319946289062,18496600
2019-10-31,144.89999389648438,144.92999267578125,142.99000549316406,143.3699951171875,137.18663024902344,24605100
2019-11-01,144.25999450683594,144.4199981689453,142.97000122070312,143.72000122070312,137.52157592773438,33128400
2019-11-04,144.8300018310547,145.0,144.16000366210938,144.5500030517578,138.31576538085938,16912000
2019-11-05,144.97000122070312,145.02000427246094,143.91000366210938,144.4600067138672,138.22967529296875,18250200
2019-11-06,144.3699951171875,144.52000427246094,143.1999969482422,144.05999755859375,137.8468780517578,16575800
2019-11-07,143.83999633789062,144.8800048828125,143.77000427246094,144.25999450683594,138.03826904296875,17786700
2019-11-08,143.97999572753906,145.99000549316406,143.75999450683594,145.9600067138672,139.6649932861328,16732700
2019-11-11,145.33999633789062,146.4199981689453,144.72999572753906,146.11000061035156,139.80848693847656,14362600
2019-11-12,146.27999877929688,147.57000732421875,146.05999755859375,147.07000732421875,140.7270965576172,18641600
2019-11-13,146.74000549316406,147.4600067138672,146.27999877929688,147.30999755859375,140.95672607421875,16919200
2019-11-14,147.02000427246094,148.41000366210938,147.0,148.05999755859375,141.67437744140625,19729800
2019-11-15,148.92999267578125,149.99000549316406,148.27000427246094,149.97000122070312,143.50205993652344,23485700
2019-11-18,150.07000732421875,150.5500030517578,148.97999572753906,150.33999633789062,143.85604858398438,21534000
2019-11-19,150.8800048828125,151.3300018310547,150.1999969482422,150.38999938964844,143.90386962890625,23935700
2019-11-20,150.30999755859375,150.83999633789062,148.4600067138672,149.6199951171875,143.6542510986328,25696800
2019-11-21,149.39999389648438,149.8000030517578,148.5,149.47999572753906,143.51983642578125,18576100
2019-11-22,150.07000732421875,150.3000030517578,148.82000732421875,149.58999633789062,143.62545776367188,15901800
2019-11-25,150.0,151.35000610351562,149.9199981689453,151.22999572753906,145.2000732421875,22420900
2019-11-26,151.36000061035156,152.4199981689453,151.32000732421875,152.02999877929688,145.9681396484375,24620100
2019-11-27,152.3300018310547,152.5,151.52000427246094,152.32000732421875,146.2466278076172,15184400
2019-11-29,152.10000610351562,152.3000030517578,151.27999877929688,151.3800048828125,145.34408569335938,11977300
2019-12-02,151.80999755859375,151.8300018310547,148.32000732421875,149.5500030517578,143.58706665039062,27418400
2019-12-03,147.49000549316406,149.42999267578125,146.64999389648438,149.30999755859375,143.35662841796875,24066000
2019-12-04,150.13999938964844,150.17999267578125,149.1999969482422,149.85000610351562,143.8751220703125,17574700
2019-12-05,150.0500030517578,150.32000732421875,149.47999572753906,149.92999267578125,143.95188903808594,17869100
2019-12-06,150.99000549316406,151.8699951171875,150.27000427246094,151.75,145.69935607910156,16403500
2019-12-09,151.07000732421875,152.2100067138672,150.91000366210938,151.36000061035156,145.32492065429688,16687400
2019-12-10,151.2899932861328,151.88999938964844,150.75999450683594,151.1300048828125,145.1040802001953,16476100
2019-12-11,151.5399932861328,151.8699951171875,150.3300018310547,151.6999969482422,145.65133666992188,18856600
2019-12-12,151.64999389648438,153.44000244140625,151.02000427246094,153.24000549316406,147.12994384765625,24612100
2019-12-13,153.0,154.88999938964844,152.8300018310547,154.52999877929688,148.3684844970703,23845400
2019-12-16,155.11000061035156,155.89999389648438,154.82000732421875,155.52999877929688,149.32861328125,24144200
2019-12-17,155.4499969482422,155.7100067138672,154.4499969482422,154.69000244140625,148.52212524414062,25425600
2019-12-18,154.3000030517578,155.47999572753906,154.17999267578125,154.3699951171875,148.21487426757812,24129200
2019-12-19,154.0,155.77000427246094,153.75,155.7100067138672,149.50148010253906,24958900
2019-12-20,157.35000610351562,158.49000549316406,156.2899932861328,157.41000366210938,151.13365173339844,53477500
2019-12-23,158.1199951171875,158.1199951171875,157.27000427246094,157.41000366210938,151.13365173339844,17718200
2019-12-24,157.47999572753906,157.7100067138672,157.1199951171875,157.3800048828125,151.10487365722656,8989200
2019-12-26,157.55999755859375,158.72999572753906,157.39999389648438,158.6699981689453,152.3434295654297,14520600
2019-12-27,159.4499969482422,159.5500030517578,158.22000122070312,158.9600067138672,152.62188720703125,18412800
2019-12-30,158.99000549316406,159.02000427246094,156.72999572753906,157.58999633789062,151.3065185546875,16348400
2019-12-31,156.77000427246094,157.77000427246094,156.4499969482422,157.6999969482422,151.41209411621094,18369400
2020-01-02,158.77999877929688,160.72999572753906,158.3300018310547,160.6199951171875,154.2156982421875,22622100
2020-01-03,158.32000732421875,159.9499969482422,158.05999755859375,158.6199951171875,152.29544067382812,21116200
2020-01-06,157.0800018310547,159.10000610351562,156.50999450683594,159.02999877929688,152.68905639648438,20813700
2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,151.29690551757812,21634100
2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,153.706787109375,27746500
2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,155.62704467773438,21385000
2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,154.90695190429688,20725900
2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,156.76962280273438,21626500
2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,155.66546630859375,23477400
2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,156.673583984375,21417900
2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,159.54437255859375,23865400
2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,160.43727111816406,34371700
2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,159.86122131347656,29517200
2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,159.09312438964844,24138800
2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,160.0724639892578,19680800
2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,158.45945739746094,24918100
2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,155.8094482421875,32078100
2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,158.86268615722656,24899900
2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,161.3397979736328,34754500
2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,165.89080810546875,51597500
2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,163.44248962402344,36142700
2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,167.427001953125,30107000
2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,172.9381561279297,36433300
2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,172.72691345214844,39186300
2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,176.30819702148438,27751400
2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,176.55780029296875,33529100
2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,181.17604064941406,35844300
2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,177.08590698242188,53159900
2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,177.3451385498047,47062900
2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,176.38504028320312,35295800
2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,177.95962524414062,23149500
2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,179.76466369628906,27792200
2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,180.3037872314453,29997500
2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,177.55032348632812,36862400
2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,171.93746948242188,48572600
2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,164.52432250976562,68311100
2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,161.8093719482422,68073300
2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,163.8311309814453,56206100
2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,152.28775024414062,93174900
2020-02-28,152.41000366210938,163.7100067138672,152.0,162.00999450683594,155.97509765625,97012700
2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,166.35354614257812,71030800
2020-03-03,173.8000030517578,175.0,162.25999450683594,164.50999450683594,158.38197326660156,71677000
2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,164.197021484375,49814400
2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,160.07643127441406,47817300
2020-03-06,162.61000061035156,163.11000061035156,156.0,161.57000732421875,155.551513671875,72821100
2020-03-09,151.0,157.75,150.0,150.6199951171875,145.00938415527344,70419300
2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,154.92568969726562,65354400
2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,147.9072723388672,56371600
2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,133.87998962402344,93226400
2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,152.91354370117188,92727400
2020-03-16,140.0,149.35000610351562,135.0,135.4199981689453,130.37559509277344,87905900
2020-03-17,140.0,147.5,135.0,146.57000732421875,141.1102752685547,81059800
2020-03-18,138.0,146.0,135.02000427246094,140.39999389648438,135.17010498046875,81593200
2020-03-19,142.77000427246094,150.14999389648438,139.0,142.7100067138672,137.39407348632812,85922700
2020-03-20,146.0,147.10000610351562,135.86000061035156,137.35000610351562,132.2337188720703,84866200
2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,130.9147186279297,78975200
2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,142.81431579589844,82516700
2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,141.44720458984375,75638200
2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,150.2948760986328,64568100
2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,144.1236572265625,57042300
2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,154.2613983154297,63420300
2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,151.83531188964844,77927200
2020-04-01,153.0,157.75,150.82000732421875,152.11000061035156,146.44390869140625,57969900
2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,149.47653198242188,49630700
2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,148.09982299804688,41243300
2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,159.1136932373047,67111700
2020-04-07,169.58999633789062,170.0,163.25999450683594,163.49000549316406,157.39999389648438,62769000
2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,158.9788818359375,48318200
2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,158.98851013183594,51385100
2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,159.34475708007812,41905300
2020-04-14,169.0,173.75,168.0,173.6999969482422,167.22964477539062,52874300
2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,165.47743225097656,40940800
2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,170.44525146484375,50479600
2020-04-17,179.5,180.0,175.8699951171875,178.60000610351562,171.94715881347656,52765600
2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,168.53895568847656,36669600
2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,161.56871032714844,56203700
2020-04-22,171.38999938964844,174.0,170.82000732421875,173.52000427246094,167.0563507080078,34620200
2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,165.0345916748047,32790800
2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,168.04798889160156,34277600
2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,167.56661987304688,33194400
2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,163.4845428466797,34392700
2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,170.82069396972656,51286600
2020-04-30,180.0,180.39999389648438,176.22999572753906,179.2100067138672,172.53440856933594,53875900
2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,168.06729125976562,39370500
2020-05-04,174.49000549316406,179.0,173.8000030517578,178.83999633789062,172.17819213867188,30372900
2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,174.0266571044922,36839200
2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,175.7403564453125,32139300
2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,176.76087951660156,28316000
2020-05-08,184.97999572753906,185.0,183.36000061035156,184.67999267578125,177.8006591796875,30877800
2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,179.78392028808594,30892700
2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,175.71145629882812,32038200
2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,173.05430603027344,44711500
2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,173.8052215576172,41873900
2020-05-15,179.05999755859375,187.05999755859375,177.0,183.16000366210938,176.33724975585938,46610400
2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,178.0220947265625,35264500
2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,176.78977966308594,26799100
2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,179.24195861816406,31261300
2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,177.08901977539062,29119500
2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,177.16627502441406,20826900
2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,175.2933349609375,36073600
2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,175.52505493164062,39517100
2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,175.1292266845703,33810200
2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,176.915283203125,42130400
2020-06-01,182.5399932861328,183.0,181.4600067138672,182.8300018310547,176.509765625,22622400
2020-06-02,184.25,185.0,181.35000610351562,184.91000366210938,178.5178985595703,30794600
2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,178.95230102539062,27311000
2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,176.5966796875,28761800
2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,180.72874450683594,39893600
2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,181.84864807128906,33211600
2020-06-09,188.0,190.6999969482422,187.25999450683594,189.8000030517578,183.23883056640625,29783900
2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,190.03549194335938,43872300
2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,179.8308868408203,52854700
2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,181.2500762939453,43373600
2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,182.40858459472656,32770200
2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,186.87852478027344,42556700
2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,187.5253448486328,25687800
2020-06-18,194.0,196.49000549316406,194.0,196.32000732421875,189.53343200683594,23061600
2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,188.40391540527344,44441100
2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,193.6365509033203,32818900
2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,194.93020629882812,30917400
2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,191.00096130371094,36740600
2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,193.41445922851562,27803900
2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,189.5430908203125,54675800
2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,191.58016967773438,26701600
2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,196.4748992919922,34310300
2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,197.623779296875,32061200
2020-07-02,205.67999267578125,208.02000427246094,205.0,206.25999450683594,199.12985229492188,29315800
2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,203.4163360595703,31897600
2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,201.0510711669922,33600700
2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,205.47274780273438,33600000
2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,206.91122436523438,33121700
2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,206.28370666503906,26177600
2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,199.9118194580078,38135600
2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,201.14759826660156,37591800
2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,200.84829711914062,32179400
2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,196.87074279785156,29940700
2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,195.86669921875,31635300
2020-07-20,205.0,212.3000030517578,203.00999450683594,211.60000610351562,204.2852325439453,36884800
2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,201.53379821777344,37990400
2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,204.4300537109375,49605700
2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,195.53842163085938,67457000
2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,194.34130859375,39827000
2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,196.80316162109375,30160900
2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,195.03643798828125,23251400
2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,197.0059051513672,19632600
2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,196.85142517089844,25079600
2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,197.92306518554688,51044000
2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,209.05450439453125,78983000
2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,205.9168243408203,49280100
2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,205.5789337158203,28806400
2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,208.8710479736328,32656800
2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,205.13478088378906,27820400
2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,201.0510711669922,36716500
2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,196.34939575195312,36446500
2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,201.95855712890625,28013100
2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,201.48550415039062,22588900
2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,201.67857360839844,17958900
2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,203.01089477539062,20184800
2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,204.17906188964844,21336200
2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,202.94029235839844,27627600
2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,207.6630096435547,26981500
2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,206.1532745361328,36249300
2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,206.80172729492188,25460100
2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,209.49208068847656,23043700
2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,214.02122497558594,39600800
2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,219.2761688232422,57602200
2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,221.53109741210938,26292900
2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,218.2600555419922,28774200
2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,219.94395446777344,25725500
2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,224.1827392578125,34080800
2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,210.29534912109375,58400300
2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,207.3436737060547,59664100
2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,196.12725830078125,52924300
2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,204.4790496826172,45679000
2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,198.74986267089844,35461500
2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,197.45309448242188,33620100
2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,198.7886199951172,30375800
2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,202.04995727539062,21823900
2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,198.44020080566406,26328100
2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,196.36920166015625,34011300
2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,193.93040466308594,55225300
2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,196.0111083984375,39839700
2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,200.7338104248047,33517100
2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,194.1239776611328,30803800
2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,196.64016723632812,31202500
2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,201.1209259033203,29437300
2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,202.68870544433594,32004900
2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,200.57896423339844,24221900
2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,203.5500030517578,33829100
2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,205.6113739013672,27158400
2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,199.54344177246094,33154800
2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,203.59841918945312,21331600
2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,199.2725067138672,28554300
2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,203.06613159179688,25681100
2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,203.7919464111328,19925800
2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,208.85336303710938,26458000
2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,214.26316833496094,40461400
2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,215.6761016845703,28950800
2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,213.7405548095703,23421700
2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,212.57925415039062,22733100
2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,212.57925415039062,26057900
2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,207.3146209716797,27625800
2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,207.73077392578125,22753500
2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,207.87594604492188,22724900
2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,207.96299743652344,22351500
2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,209.25982666015625,18879600
2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,203.30807495117188,37111600
2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,206.3759002685547,36700300
2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,196.14659118652344,51195600
2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,198.12083435058594,31432600
2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,195.94338989257812,36953700
2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,195.8079071044922,30842200
2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,199.7757110595703,27512000
2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,209.41464233398438,42311800
2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,216.09225463867188,36080100
2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,216.50839233398438,25231900
2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,211.35020446777344,44395000
2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,204.20809936523438,44045100
2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,209.56948852539062,29440800
2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,208.4952850341797,21593900
2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,209.53082275390625,18621100
2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,210.2275848388672,24953300
2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,207.546875,24154100
2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,204.81065368652344,28372800
2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,206.11083984375,24792700
2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,204.14112854003906,22843100
2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,203.86941528320312,25683500
2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,207.50807189941406,33979700
2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,207.51776123046875,21012900
2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,208.83737182617188,14512200
2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,207.71185302734375,33064800
2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,209.7882537841797,30904500
2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,208.9732208251953,23724500
2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,207.87680053710938,25120900
2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,207.9932098388672,24666000
2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,207.92523193359375,24620000
2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,209.59423828125,23284100
2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,205.50924682617188,32440600
2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,204.26727294921875,26733300
2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,206.9258575439453,30979400
2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,207.83798217773438,28798400
2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,207.77005004882812,27000600
2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,212.76707458496094,35023300
2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,212.90292358398438,32515800
2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,212.0975799560547,63354900
2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,215.97879028320312,37181900
2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,217.28868103027344,22612200
2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,214.4553985595703,18699600
2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,216.134033203125,10550600
2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,218.2783966064453,17933500
2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,217.49241638183594,17403200
2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,215.09579467773438,20272300
2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,215.81382751464844,20942100
2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,211.2243194580078,37130100
2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,211.42808532714844,23823000
2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,205.9458770751953,35930700
2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,211.8064727783203,27694500
2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,213.0969696044922,22956200
2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,211.03024291992188,23031300
2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,208.54627990722656,23249300
2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,209.91441345214844,20087100
2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,206.69302368164062,29480800
2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,206.33399963378906,31746500
2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,210.01144409179688,30480900
2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,217.67678833007812,37777300
2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,218.28810119628906,30709400
2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,219.23895263671875,30172700
2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,222.71266174316406,33152100
2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,225.42947387695312,49169600
2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,225.98255920410156,69870600
2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,231.8334503173828,49111200
2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,225.07044982910156,42503100
2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,232.5320587158203,33314200
2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,232.3961944580078,25916300
2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,235.7825927734375,27158100
2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,234.82196044921875,25296100
2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,235.00634765625,18054800
2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,235.26832580566406,22211900
2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,236.52967834472656,23565000
2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,235.60789489746094,22186700
2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,237.22833251953125,15751100
2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,237.7134552001953,16561100
2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,236.46177673339844,26728500
2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,237.49264526367188,21653500
2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,237.09388732910156,16925600
2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,234.35137939453125,25262600
2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,228.06881713867188,36446900
2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,226.8628692626953,30228700
2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,228.1077117919922,26339700
2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,222.70042419433594,39542200
2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,225.99734497070312,37819200
2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,230.43206787109375,25324000
2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,227.44639587402344,22812500
2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,221.3096923828125,34029500
2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,220.5024871826172,44727800
2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,225.23875427246094,41872800
2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,221.1443634033203,35267400
2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,227.35885620117188,33080500
2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,226.03623962402344,29746800
2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,230.61685180664062,29907600
2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,229.27476501464844,22653700
2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,228.360595703125,26034900
2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,231.18093872070312,28092200
2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,230.52931213378906,29562100
2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,224.3829345703125,34833000
2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,224.02308654785156,46430700
2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,229.5081787109375,30127000
2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,231.05450439453125,31638400
2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,228.9927215576172,25620100
2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,225.9584197998047,34061900
2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,229.98468017578125,25479900
2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,228.77877807617188,25227500
2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,225.48187255859375,24792000
2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,229.29421997070312,43623500
2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,235.69346618652344,30338000
2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,242.2288818359375,36910600
2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,241.05213928222656,22931900
2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,243.03607177734375,22719800
2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,246.29409790039062,23625200
2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,248.8226776123047,24326800
2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,248.8810272216797,27148700
2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,251.39016723632812,23837500
2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,248.56980895996094,23070900
2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,252.37242126464844,25627500
2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,253.5783233642578,24878600
2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,251.63331604003906,23209300
2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,251.16653442382812,19722900
2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,253.42271423339844,24030400
2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,250.10643005371094,25606200
2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,253.9770965576172,21462600
2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,254.3661346435547,19763300
2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,254.77455139160156,31014200
2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,247.568115234375,46903100
2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,245.57444763183594,40589000
2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,245.25347900390625,30945100
2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,244.9422607421875,19626600
2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,240.9840545654297,32756100
2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,239.7003173828125,21901300
2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,242.87074279785156,26491100
2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,245.52581787109375,27032900
2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,240.3908233642578,29299900
2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,239.4669189453125,33641600
2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,232.43551635742188,36684400
2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,236.35479736328125,29624300
2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,241.33416748046875,23901100
2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,238.4457244873047,24970200
2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,236.4033966064453,20168000
2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,236.98829650878906,25739800
2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,240.26353454589844,21800700
2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,238.98655700683594,21863100
2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,244.45509338378906,21411500
2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,245.37139892578125,17704300
2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,245.14723205566406,17771600
2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,243.0221710205078,24426200
2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,243.3828125,18270200
2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,241.1603240966797,23213300
2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,241.06288146972656,19406700
2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,239.5129852294922,25307700
2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,244.46484375,25281100
2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,247.40869140625,23079200
2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,246.19998168945312,22455000
2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,247.19422912597656,17937600
2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,250.75216674804688,24563600
2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,251.3858184814453,18999700
2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,253.33535766601562,19150500
2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,251.84393310546875,18038900
2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,250.88864135742188,27220000
2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,254.3199005126953,27565500
2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,252.88697814941406,37202200
2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,256.0062255859375,26696100
2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,258.8135986328125,24694100
2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,258.5796203613281,19518700
2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,259.96380615234375,21446900
2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,258.3359375,25611100
2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,261.942626953125,19590000
2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,264.5550537109375,19937800
2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,264.0676574707031,21656500
2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,264.75,16725300
2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,270.64739990234375,26458000
2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,270.65716552734375,31565600
2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,272.8699035644531,23260000
2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,270.42327880859375,24618600
2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,270.9301452636719,23916700
2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,270.3257751464844,18931700
2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,273.8934326171875,26120100
2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,275.3848876953125,23113700
2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,273.9422302246094,22604200
2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,273.66925048828125,26186800
2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,270.0235595703125,32935600
2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,272.2752990722656,26259700
2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,274.3028564453125,24364300
2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,278.92333984375,23384100
2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,282.3642578125,22768100
2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,281.7599182128906,23176100
2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,279.313232421875,33604100
2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,279.0013122558594,33566900
2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,279.27423095703125,18168300
2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,277.72430419921875,20944800
2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,277.6366271972656,16267400
2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,279.8785705566406,17879000
2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,279.28399658203125,16191300
2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,282.2180480957031,13900200
2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,282.1595764160156,16589300
2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,281.05804443359375,16117600
2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,279.2156982421875,18616600
2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,279.712890625,13955900
2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,282.5007019042969,14561300
2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,285.46405029296875,18249000
2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,287.1698913574219,22507600
2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,285.6882019042969,20075300
2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,283.9400939941406,21813000
2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,289.83905029296875,29850500
2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,297.251708984375,40817600
2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,297.53497314453125,22830200
2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,295.5523376464844,18175800
2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,294.9566650390625,20006100
2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,292.1047668457031,17666100
2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,292.7200927734375,22605700
2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,296.4997253417969,16348100
2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,294.8296813964844,26285300
2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,294.7807922363281,18983800
2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,294.11669921875,16285600
2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,294.1069030761719,14747900
2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,293.16937255859375,17180400
2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,293.19866943359375,15046800
2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,290.3077392578125,19927000
2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,288.80377197265625,19633400
2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,290.05389404296875,23652900
2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,292.78851318359375,21853400
2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,297.70098876953125,28356300
2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,298.0916442871094,19550800
2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,292.8666076660156,41372500
2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,287.42669677734375,38278700
2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,287.91497802734375,22364100
2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,291.606689453125,26626300
2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,292.5638732910156,18604600
2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,292.3587341308594,14999000
2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,287.29974365234375,23571700
2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,276.8984680175781,43186200
2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,277.3672180175781,26353700
2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,275.33587646484375,32343600
2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,282.3481140136719,30086300
2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,276.49798583984375,31350700
2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,282.0161437988281,24993000
2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,286.26446533203125,28002600
2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,287.9638671875,20430500
2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,287.9638671875,17685700
2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,287.35833740234375,19298600
2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,286.03985595703125,17974100
2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,289.38970947265625,23416300
2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,295.6793518066406,27262900
2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,297.105224609375,25384800
2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,300.1133117675781,22729300
2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,301.0313415527344,17682100
2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,300.2304992675781,16537100
2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,303.5022888183594,16918100
2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,301.9396667480469,17449300
2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,300.93365478515625,17554500
2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,302.8674011230469,28107300
2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,315.6224365234375,52588700
2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,316.77490234375,26297900
2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,323.8750915527344,34766000
2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,321.6776123046875,27073200
2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,325.3497619628906,26487100
2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,326.19952392578125,21500100
2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,328.5825500488281,23992200
2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,328.2113952636719,22570100
2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,329.1197204589844,20897000
2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,328.10400390625,21307400
2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,323.07421875,25500900
2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,324.66619873046875,16849800
2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,328.85601806640625,23831000
2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,328.22119140625,16723000
2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,331.58087158203125,20886800
2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,331.8058166503906,19053400
2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,333.90948486328125,22463500
2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,335.70977783203125,21963400
2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,332.5005187988281,31031100
2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,330.3969421386719,30427600
2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,330.6219177246094,21661300
2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,322.5694274902344,24217200
2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,329.36956787109375,28563500
2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,323.4598388671875,42885600
2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,322.9608154296875,33337600
2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,322.383544921875,30766000
2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,316.0433349609375,41779300
2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,319.1547546386719,30032600
2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,327.6964111328125,31021900
2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,327.745361328125,24761000
2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,325.9156799316406,22214200
2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,335.152099609375,38095700
2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,332.07977294921875,28899400
2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,321.2583312988281,44438700
2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,327.4322814941406,35381100
2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,317.89251708984375,35034800
2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,316.8163146972656,47750300
2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,313.01019287109375,28326500
2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,320.2310485839844,24740600
2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,326.0135192871094,24831500
2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,327.4714050292969,19617800
2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,335.06402587890625,19947000
2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,333.88995361328125,15661500
2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,334.5748291015625,15042000
2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,332.0015869140625,15994500
2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,329.0662536621094,18000800
2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,327.5301208496094,28865100
2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,321.9139099121094,32674300
2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,309.55633544921875,40054300
2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,307.1102600097656,39646100
2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,307.2668151855469,32720000
2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,307.4918212890625,44289500
2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,308.1865539550781,29386800
2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,311.40557861328125,34372200
2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,298.22607421875,45366000
2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,303.5096435546875,39846400
2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,296.1224365234375,42333200
2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,296.7877502441406,45933900
2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,295.0950927734375,35380700
2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,289.6452331542969,57984400
2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,289.9779357910156,85731500
2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,282.267822265625,72848600
2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,290.310546875,90428900
2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,293.373046875,53481300
2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,301.6114807128906,49743700
2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,304.2727966308594,46444500
2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,302.10064697265625,40950400
2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,306.69927978515625,36636000
2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,294.752685546875,43730000
2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,299.3415222167969,35096500
2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,294.4590759277344,28533300
2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,297.9911804199219,32421200
2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,304.4978332519531,31284700
2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,295.8582458496094,45386200
2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,288.6766052246094,39175600
2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,288.6374206542969,36359500
2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,293.989501953125,27058300
2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,293.6463317871094,29982100
2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,285.0477600097656,32461600
2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,282.30242919921875,34264000
2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,282.0965270996094,41736100
2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,274.7921447753906,37811200
2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,288.8323059082031,56989700
2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,291.4991149902344,32546700
2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,292.9501647949219,34627500
2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,289.1852722167969,31217800
2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,294.32281494140625,31873000
2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,290.1362609863281,27314500
2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,284.1946716308594,32356500
2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,273.458740234375,43157200
2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,270.45855712890625,48159500
2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,282.8612976074219,35204500
2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,280.0081481933594,30628000
2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,274.5960388183594,27209300
2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,271.0370178222656,30660700
2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,281.5376892089844,34245100
2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,288.63616943359375,37826300
2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,289.4499816894531,30816600
2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,294.5580749511719,43390600
2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,293.31292724609375,28351200
2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,298.1172180175781,27599700
2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,293.636474609375,25715400
2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,298.1564025878906,24484500
2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,297.7445983886719,22566500
2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,304.62738037109375,29578200
2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,309.2453308105469,30393400
2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,307.7256774902344,28163600
2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,302.28411865234375,33422100
2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,303.3724060058594,27110500
2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,308.81390380859375,24289600
2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,304.8039245605469,23156700
2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,293.6463317871094,40110400
2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,295.4797058105469,31411200
2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,291.1657409667969,24361900
2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,279.68463134765625,34569300
2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,276.547119140625,30966700
2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,281.9984436035156,21907200
2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,274.36077880859375,28221600
2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,275.0372619628906,20778000
2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,279.7238464355469,22297700
2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,280.7630920410156,22906700
2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,275.3215637207031,29454600
2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,268.6741027832031,29405800
2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,275.23333740234375,35678900
2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,264.9385681152344,46518400
2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,277.68450927734375,63477700
2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,283.96923828125,33646600
2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,272.09588623046875,37073900
2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,278.9100646972656,35151100
2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,276.27264404296875,25978600
2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,284.3123779296875,33599300
2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,271.92926025390625,43260400
2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,269.3604431152344,37780300
2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,259.4088134765625,47726000
2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,264.2326965332031,39336400
2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,255.4575653076172,48975900
2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,250.3592071533203,51033800
2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,256.01641845703125,34925100
2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,256.3889465332031,32550900
2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,261.60504150390625,28828800
2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,249.69424438476562,31356000
2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,248.7704620361328,32692300
2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,248.2004852294922,39199300
2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,256.15081787109375,33175400
2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,255.13861083984375,29043900
2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,257.988525390625,28547900
2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,261.31024169921875,25002100
2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,268.52349853515625,26910800
2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,267.17718505859375,37827700
2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,267.71771240234375,25292200
2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,269.8403625488281,44008200
2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,265.35906982421875,28059000
2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,264.11102294921875,22400300
2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,267.79632568359375,22860700
2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,265.7424011230469,17372300
2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,260.2193908691406,26439700
2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,248.62306213378906,31422800
2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,238.07827758789062,46135800
2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,240.26979064941406,28651500
2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,247.41429138183594,33111700
2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,240.7415008544922,33169200
2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,243.375244140625,43084800
2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,249.36012268066406,29928300
2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,248.76063537597656,25939900
2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,254.3917236328125,25861400
2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,263.0791320800781,33923200
2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,260.31768798828125,24615100
2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,252.0528106689453,27295500
2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,255.76759338378906,20069800
2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,252.39674377441406,31730900
2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,255.0992889404297,22837700
2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,258.3128662109375,22941000
2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,261.6148681640625,23824400
2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,263.76702880859375,20859900
2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,263.0398254394531,19658800
2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,259.9442138671875,19455200
2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,249.29132080078125,35868500
2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,248.3577117919922,29497400
2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,249.69424438476562,25102800
2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,252.28866577148438,29774100
2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,249.86131286621094,20975000
2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,255.05020141601562,25012600
2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,257.7428894042969,22788300
2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,260.26849365234375,22404700
2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,255.86581420898438,21881300
2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,254.36224365234375,21056000
2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,247.55186462402344,39348000
2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,264.1011657714844,45994000
2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,271.6388244628906,33459300
2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,275.89404296875,32152800
2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,273.211181640625,21539600
2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,270.07623291015625,22754200
2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,277.59417724609375,23518900
2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,278.7538757324219,18098700
2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,278.026611328125,16774600
2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,275.48126220703125,18739200
2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,277.4271545410156,23405200
2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,284.1687316894531,24687800
2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,282.0656433105469,20065900
2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,286.87127685546875,22619700
2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,288.4043273925781,18085700
2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,287.6573791503906,18102900
2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,286.89910888671875,18253400
2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,285.7665710449219,17186200
2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,281.8075866699219,20570000
2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,273.5350341796875,25061100
2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,272.24493408203125,17527400
2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,271.60479736328125,18137000
2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,274.6183776855469,16583400
2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,264.02166748046875,27549300
2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,261.2050476074219,20338500
2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,258.9793395996094,22767100
2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,257.5020751953125,24791800
2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,256.4483642578125,23263400
2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,252.1741943359375,22855400
2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,249.40684509277344,21328200
2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,254.1733856201172,24126700
2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,254.5968780517578,20319900
2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,260.44671630859375,22084700
2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,262.60345458984375,18747700
2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,248.1659698486328,33353300
2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,248.39247131347656,23913000
2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,241.65626525878906,31530900
2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,241.02598571777344,39791800
2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,240.80934143066406,26826900
2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,238.77073669433594,26660300
2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,235.32383728027344,28625600
2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,237.32302856445312,31061200
2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,234.3094940185547,34176000
2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,233.8466339111328,27694200
2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,232.8223876953125,27018700
2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,237.41168212890625,29029700
2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,233.8958740234375,27484200
2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,229.36566162109375,35694800
2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,237.08668518066406,28880400
2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,245.10316467285156,34888400
2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,245.4182891845703,20347100
2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,243.04486083984375,20239900
2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,230.68533325195312,37769600
2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,225.7710418701172,29743600
2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,221.98931884765625,30474000
2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,222.32415771484375,21903900
2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,230.68533325195312,42551800
2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,225.09153747558594,30198600
2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,233.92538452148438,28142300
2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,234.8806915283203,26329600
2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,232.8913116455078,19985700
2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,232.56634521484375,21811000
2022-10-21,234.74000549316406,243.0,234.5,242.1199951171875,238.4457550048828,26299700
2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,243.49790954589844,24911200
2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,246.8561553955078,34775500
2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,227.8096466064453,82543200
2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,223.30897521972656,40424600
2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,232.29058837890625,40647700
2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,228.60733032226562,28357300
2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,224.70742797851562,30592300
2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,216.75991821289062,38407000
2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,210.99867248535156,36633900
2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,218.03033447265625,36789100
2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,224.4119873046875,33498000
2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,225.39682006835938,28192500
2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,221.10296630859375,27852900
2022-11-10,235.42999267578125,243.3300018310547,235.0,242.97999572753906,239.29269409179688,46268000
2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,243.3600311279297,34620200
2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,237.88438415527344,31123300
2022-11-15,245.66000366210938,247.0,240.02999877929688,241.97000122070312,238.2980194091797,31390100
2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,238.73255920410156,24093300
2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,238.6831817626953,23123500
2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,238.2288818359375,27613500
2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,239.048583984375,26394700
2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,241.9916534423828,19665700
2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,244.51004028320312,19508500
2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,244.42115783691406,9200800
2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,238.76217651367188,24778200
2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,237.3499298095703,17956300
2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,251.9762725830078,47594200
2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,251.53184509277344,26041500
2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,251.8577880859375,21528500
2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,247.09751892089844,23435300
2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,242.08050537109375,22463700
2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,241.33982849121094,20481500
2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,244.33224487304688,22611800
2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,242.37680053710938,20609700
2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,249.37890625,30665100
2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,253.7342071533203,42196900
2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,254.03050231933594,35410900
2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,245.92225646972656,35560400
2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,241.65586853027344,86102000
2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,237.4684295654297,29696400
2022-12-20,239.39999389648438,242.91000366210938,238.4199981689453,241.8000030517578,238.8016815185547,25150800
2022-12-21,241.69000244140625,245.6199951171875,240.11000061035156,244.42999267578125,241.39907836914062,23690600
2022-12-22,241.25999450683594,241.99000549316406,233.8699951171875,238.19000244140625,235.2364501953125,28651700
2022-12-23,236.11000061035156,238.8699951171875,233.94000244140625,238.72999572753906,235.76976013183594,21207000
2022-12-27,238.6999969482422,238.92999267578125,235.8300018310547,236.9600067138672,234.02171325683594,16688600
2022-12-28,236.88999938964844,239.72000122070312,234.1699981689453,234.52999877929688,231.62184143066406,17457100
2022-12-29,235.64999389648438,241.9199981689453,235.64999389648438,241.00999450683594,238.02149963378906,19770700
2022-12-30,238.2100067138672,239.9600067138672,236.66000366210938,239.82000732421875,236.84625244140625,21938500
2023-01-03,243.0800018310547,245.75,237.39999389648438,239.5800018310547,236.60922241210938,25740000
2023-01-04,232.27999877929688,232.8699951171875,225.9600067138672,229.10000610351562,226.25918579101562,50623400
2023-01-05,227.1999969482422,227.5500030517578,221.75999450683594,222.30999755859375,219.55335998535156,39585600
2023-01-06,223.0,225.75999450683594,219.35000610351562,224.92999267578125,222.14088439941406,43613600
2023-01-09,226.4499969482422,231.24000549316406,226.41000366210938,227.1199951171875,224.3037109375,27369800
2023-01-10,227.75999450683594,231.30999755859375,227.3300018310547,228.85000610351562,226.0122833251953,27033900
2023-01-11,231.2899932861328,235.9499969482422,231.11000061035156,235.77000427246094,232.8464813232422,28669300
2023-01-12,235.25999450683594,239.89999389648438,233.55999755859375,238.50999450683594,235.552490234375,27269500
2023-01-13,237.0,239.3699951171875,234.9199981689453,239.22999572753906,236.26353454589844,21333300
2023-01-17,237.97000122070312,240.91000366210938,237.08999633789062,240.35000610351562,237.36965942382812,29831300
2023-01-18,241.57000732421875,242.3800048828125,235.52000427246094,235.80999755859375,232.88597106933594,30028700
2023-01-19,233.77999877929688,235.52000427246094,230.67999267578125,231.92999267578125,229.0540771484375,28623000
2023-01-20,234.86000061035156,240.74000549316406,234.50999450683594,240.22000122070312,237.24130249023438,35389800
2023-01-23,241.10000610351562,245.1699981689453,239.64999389648438,242.5800018310547,239.57200622558594,31934000
2023-01-24,242.5,243.9499969482422,240.44000244140625,242.0399932861328,239.03871154785156,40234400
2023-01-25,234.47999572753906,243.3000030517578,230.89999389648438,240.61000061035156,237.62644958496094,66526600
2023-01-26,243.64999389648438,248.30999755859375,242.0,248.0,244.9248046875,33454500
2023-01-27,248.99000549316406,249.8300018310547,246.8300018310547,248.16000366210938,245.0828399658203,26498900
2023-01-30,244.50999450683594,245.60000610351562,242.1999969482422,242.7100067138672,239.70042419433594,25867400
2023-01-31,243.4499969482422,247.9499969482422,242.9499969482422,247.80999755859375,244.7371826171875,26541100
2023-02-01,248.0,255.17999267578125,245.47000122070312,252.75,249.6159210205078,31259900
2023-02-02,258.82000732421875,264.69000244140625,257.25,264.6000061035156,261.3189697265625,39940400
2023-02-03,259.5400085449219,264.20001220703125,257.1000061035156,258.3500061035156,255.14646911621094,29077300
2023-02-06,257.44000244140625,258.29998779296875,254.77999877929688,256.7699890136719,253.5860595703125,22518000
2023-02-07,260.5299987792969,268.7699890136719,260.0799865722656,267.55999755859375,264.2422790527344,50841400
2023-02-08,273.20001220703125,276.760009765625,266.2099914550781,266.7300109863281,263.422607421875,54686000
2023-02-09,273.79998779296875,273.9800109863281,262.79998779296875,263.6199951171875,260.3511657714844,42375100
2023-02-10,261.5299987792969,264.0899963378906,260.6600036621094,263.1000061035156,259.83758544921875,25818500
2023-02-13,267.6400146484375,274.6000061035156,267.1499938964844,271.32000732421875,267.9556579589844,44630900
2023-02-14,272.6700134277344,274.9700012207031,269.2799987792969,272.1700134277344,268.79510498046875,37047900
2023-02-15,268.32000732421875,270.7300109863281,266.17999267578125,269.32000732421875,266.64666748046875,28922400
2023-02-16,264.0199890136719,266.739990234375,261.8999938964844,262.1499938964844,259.54779052734375,29603600
2023-02-17,259.3900146484375,260.0899963378906,256.0,258.05999755859375,255.49842834472656,30000100
2023-02-21,254.47999572753906,255.49000549316406,251.58999633789062,252.6699981689453,250.1619110107422,28397400
2023-02-22,254.08999633789062,254.33999633789062,250.33999633789062,251.50999450683594,249.013427734375,22491100
2023-02-23,255.55999755859375,256.8399963378906,250.47999572753906,254.77000427246094,252.2410888671875,29219100
2023-02-24,249.9600067138672,251.0,248.10000610351562,249.22000122070312,246.7461700439453,24990900
2023-02-27,252.4600067138672,252.82000732421875,249.38999938964844,250.16000366210938,247.6768341064453,21190000
2023-02-28,249.07000732421875,251.49000549316406,248.72999572753906,249.4199981689453,246.94418334960938,22491000
2023-03-01,250.75999450683594,250.92999267578125,245.7899932861328,246.27000427246094,243.82545471191406,27565300
2023-03-02,246.5500030517578,251.39999389648438,245.61000061035156,251.11000061035156,248.61740112304688,24808200
2023-03-03,252.19000244140625,255.6199951171875,251.38999938964844,255.2899932861328,252.7559051513672,30760100
2023-03-06,256.42999267578125,260.1199951171875,255.97999572753906,256.8699951171875,254.3202362060547,24109800
2023-03-07,256.29998779296875,257.69000244140625,253.38999938964844,254.14999389648438,251.62721252441406,21473200
2023-03-08,254.0399932861328,254.5399932861328,250.80999755859375,253.6999969482422,251.18170166015625,17340200
2023-03-09,255.82000732421875,259.55999755859375,251.5800018310547,252.32000732421875,249.81539916992188,26653400
2023-03-10,251.0800018310547,252.7899932861328,247.60000610351562,248.58999633789062,246.12242126464844,28333900
2023-03-13,247.39999389648438,257.9100036621094,245.72999572753906,253.9199981689453,251.39950561523438,33339700
2023-03-14,256.75,261.07000732421875,255.86000061035156,260.7900085449219,258.20135498046875,33620300
2023-03-15,259.9800109863281,266.4800109863281,259.2099914550781,265.44000244140625,262.8051452636719,46028000
2023-03-16,265.2099914550781,276.55999755859375,263.2799987792969,276.20001220703125,273.4583740234375,54768800
2023-03-17,278.260009765625,283.3299865722656,276.32000732421875,279.42999267578125,276.6562805175781,69527400
2023-03-20,276.9800109863281,277.4800109863281,269.8500061035156,272.2300109863281,269.52777099609375,43466600
2023-03-21,274.8800048828125,275.0,269.5199890136719,273.7799987792969,271.0623474121094,34558700
2023-03-22,273.3999938964844,281.0400085449219,272.17999267578125,272.2900085449219,269.5871887207031,34873300
2023-03-23,277.94000244140625,281.05999755859375,275.20001220703125,277.6600036621094,274.9039001464844,36610900
2023-03-24,277.239990234375,280.6300048828125,275.2799987792969,280.57000732421875,277.7850036621094,28172000
2023-03-27,280.5,281.4599914550781,275.5199890136719,276.3800048828125,273.6365966796875,26840200
2023-03-28,275.7900085449219,276.1400146484375,272.04998779296875,275.2300109863281,272.4980163574219,21878600
2023-03-29,278.9599914550781,281.1400146484375,278.4100036621094,280.510009765625,277.7255859375,25087000
2023-03-30,284.2300109863281,284.4599914550781,281.4800109863281,284.04998779296875,281.2304382324219,25053400
2023-03-31,283.7300109863281,289.2699890136719,283.0,288.29998779296875,285.438232421875,32766000
2023-04-03,286.5199890136719,288.2699890136719,283.95001220703125,287.2300109863281,284.3788757324219,24883300
2023-04-04,287.2300109863281,290.45001220703125,285.6700134277344,287.17999267578125,284.329345703125,25824300
2023-04-05,285.8500061035156,287.1499938964844,282.9200134277344,284.3399963378906,281.51751708984375,22064800
2023-04-06,283.2099914550781,292.0799865722656,282.0299987792969,291.6000061035156,288.7054443359375,29770300
2023-04-10,289.2099914550781,289.6000061035156,284.7099914550781,289.3900146484375,286.5174560546875,23103000
2023-04-11,285.75,285.9800109863281,281.6400146484375,282.8299865722656,280.02252197265625,27276600
2023-04-12,284.7900085449219,287.010009765625,281.9599914550781,283.489990234375,280.676025390625,27403400
2023-04-13,283.5899963378906,289.8999938964844,283.1700134277344,289.8399963378906,286.9629211425781,24222700
2023-04-14,287.0,288.4800109863281,283.69000244140625,286.1400146484375,283.2997131347656,20987900
2023-04-17,289.92999267578125,291.6000061035156,286.1600036621094,288.79998779296875,285.93328857421875,23836200
2023-04-18,291.57000732421875,291.760009765625,287.010009765625,288.3699951171875,285.5075378417969,20161800
2023-04-19,285.989990234375,289.04998779296875,284.5400085449219,288.45001220703125,285.5867919921875,17150300
2023-04-20,285.25,289.0299987792969,285.0799865722656,286.1099853515625,283.2699890136719,23244400
2023-04-21,285.010009765625,286.2699890136719,283.05999755859375,285.760009765625,282.92352294921875,21676400
2023-04-24,282.0899963378906,284.95001220703125,278.7200012207031,281.7699890136719,278.9730529785156,26611000
2023-04-25,279.510009765625,281.6000061035156,275.3699951171875,275.4200134277344,272.6861267089844,45772200
2023-04-26,296.70001220703125,299.57000732421875,292.7300109863281,295.3699951171875,292.4380798339844,64599200
2023-04-27,295.9700012207031,305.20001220703125,295.25,304.8299865722656,301.8041687011719,46462600
2023-04-28,304.010009765625,308.92999267578125,303.30999755859375,307.260009765625,304.2100524902344,36446700
2023-05-01,306.9700012207031,308.6000061035156,305.1499938964844,305.55999755859375,302.5269470214844,21294100
2023-05-02,307.760009765625,309.17999267578125,303.9100036621094,305.4100036621094,302.37841796875,26404400
2023-05-03,306.6199951171875,308.6099853515625,304.0899963378906,304.3999938964844,301.37841796875,22360800
2023-05-04,306.239990234375,307.760009765625,303.3999938964844,305.4100036621094,302.37841796875,22519900
2023-05-05,305.7200012207031,311.9700012207031,304.2699890136719,310.6499938964844,307.56640625,28181200
2023-05-08,310.1300048828125,310.20001220703125,306.0899963378906,308.6499938964844,305.5862121582031,21318600
2023-05-09,308.0,310.0400085449219,306.30999755859375,307.0,303.95263671875,21340800
2023-05-10,308.6199951171875,313.0,307.6700134277344,312.30999755859375,309.20989990234375,30078000
2023-05-11,310.1000061035156,311.1199951171875,306.260009765625,310.1099853515625,307.03173828125,31680200
2023-05-12,310.54998779296875,310.6499938964844,306.6000061035156,308.9700012207031,305.9030456542969,19758100
2023-05-15,309.1000061035156,309.8999938964844,307.5899963378906,309.4599914550781,306.3882141113281,16336500
2023-05-16,309.8299865722656,313.7099914550781,309.8299865722656,311.739990234375,308.64556884765625,26730300
2023-05-17,312.2900085449219,314.42999267578125,310.739990234375,314.0,311.562744140625,24315000
2023-05-18,314.5299987792969,319.0400085449219,313.7200012207031,318.5199890136719,316.0476989746094,27276000
2023-05-19,316.739990234375,318.75,316.3699951171875,318.3399963378906,315.8690490722656,27529500
2023-05-22,318.6000061035156,322.5899963378906,318.010009765625,321.17999267578125,318.68701171875,24115700
2023-05-23,320.0299987792969,322.7200012207031,315.25,315.260009765625,312.81298828125,30797200
2023-05-24,314.7300109863281,316.5,312.6099853515625,313.8500061035156,311.4139099121094,23384900
2023-05-25,323.239990234375,326.8999938964844,320.0,325.9200134277344,323.3902587890625,43301700
2023-05-26,324.0199890136719,333.3999938964844,323.8800048828125,332.8900146484375,330.3061218261719,36630600
2023-05-30,335.2300109863281,335.739990234375,330.5199890136719,331.2099914550781,328.63916015625,29503100
2023-05-31,332.2900085449219,335.94000244140625,327.3299865722656,328.3900146484375,325.8410949707031,45950600
2023-06-01,325.92999267578125,333.5299987792969,324.7200012207031,332.5799865722656,329.9985046386719,26773900
2023-06-02,334.25,337.5,332.54998779296875,335.3999938964844,332.79669189453125,25864000
2023-06-05,335.2200012207031,338.55999755859375,334.6600036621094,335.94000244140625,333.33245849609375,21307100
2023-06-06,335.3299865722656,335.3699951171875,332.1700134277344,333.67999267578125,331.09002685546875,20396200
2023-06-07,331.6499938964844,334.489990234375,322.5,323.3800048828125,320.8699645996094,40717100
2023-06-08,323.94000244140625,326.6400146484375,323.3500061035156,325.260009765625,322.7353820800781,23277700
2023-06-09,324.989990234375,329.989990234375,324.4100036621094,326.7900085449219,324.25347900390625,22514900
2023-06-12,328.5799865722656,332.1000061035156,325.1600036621094,331.8500061035156,329.2742004394531,24260300
2023-06-13,334.4700012207031,336.9800109863281,330.3900146484375,334.2900085449219,331.6952819824219,22951300
2023-06-14,334.3399963378906,339.0400085449219,332.80999755859375,337.3399963378906,334.7215881347656,26003800
2023-06-15,337.4800109863281,349.8399963378906,337.20001220703125,348.1000061035156,345.3980407714844,38899100
2023-06-16,351.32000732421875,351.4700012207031,341.95001220703125,342.3299865722656,339.6728210449219,46533600
2023-06-20,339.30999755859375,342.0799865722656,335.8599853515625,338.04998779296875,335.4260559082031,26375400
2023-06-21,336.3699951171875,337.7300109863281,332.07000732421875,333.55999755859375,330.9709167480469,25117800
2023-06-22,334.1199951171875,340.1199951171875,333.3399963378906,339.7099914550781,337.07318115234375,23556800
2023-06-23,334.3599853515625,337.9599914550781,333.45001220703125,335.0199890136719,332.41961669921875,23084700
2023-06-26,333.7200012207031,336.1099853515625,328.489990234375,328.6000061035156,326.0494384765625,21520600
2023-06-27,331.8599853515625,336.1499938964844,329.29998779296875,334.57000732421875,331.9731140136719,24354100
2023-06-28,334.6600036621094,337.9800109863281,333.80999755859375,335.8500061035156,333.2431640625,20259500
2023-06-29,334.7099914550781,336.1099853515625,332.6199951171875,335.04998779296875,332.4493713378906,16997000
2023-06-30,337.75,342.7300109863281,337.20001220703125,340.5400085449219,337.8967590332031,26823800
2023-07-03,339.19000244140625,340.8999938964844,336.57000732421875,337.989990234375,335.36651611328125,12508700
2023-07-05,335.0899963378906,341.6499938964844,334.7300109863281,338.1499938964844,335.5252990722656,18172400
2023-07-06,337.29998779296875,342.989990234375,335.5,341.2699890136719,338.6210632324219,28161200
2023-07-07,339.32000732421875,341.7900085449219,337.0,337.2200012207031,334.6025390625,21185300
2023-07-10,334.6000061035156,335.2300109863281,327.5899963378906,331.8299865722656,329.2543029785156,32791400
2023-07-11,331.05999755859375,332.8599853515625,327.0,332.4700012207031,329.8893737792969,26698200
2023-07-12,336.6000061035156,341.6499938964844,335.6700134277344,337.20001220703125,334.58270263671875,29995300
2023-07-13,339.55999755859375,343.739990234375,339.0199890136719,342.6600036621094,340.00030517578125,20567200
2023-07-14,347.5899963378906,351.42999267578125,344.30999755859375,345.239990234375,342.56024169921875,28302200
2023-07-17,345.67999267578125,346.989990234375,342.20001220703125,345.7300109863281,343.04644775390625,20363900
2023-07-18,345.8299865722656,366.7799987792969,342.1700134277344,359.489990234375,356.6996765136719,64872700
2023-07-19,361.75,362.4599914550781,352.44000244140625,355.0799865722656,352.3238830566406,39732900
2023-07-20,353.57000732421875,357.9700012207031,345.3699951171875,346.8699951171875,344.1775817871094,33778400
2023-07-21,349.1499938964844,350.29998779296875,339.8299865722656,343.7699890136719,341.1016540527344,69368900
2023-07-24,345.8500061035156,346.9200134277344,342.30999755859375,345.1099853515625,342.4312744140625,26678100
2023-07-25,347.1099853515625,351.8900146484375,345.07000732421875,350.9800109863281,348.2557067871094,41637700
2023-07-26,341.44000244140625,344.6700134277344,333.1099853515625,337.7699890136719,335.1482238769531,58383700
2023-07-27,340.4800109863281,341.3299865722656,329.04998779296875,330.7200012207031,328.1529846191406,39635300
2023-07-28,333.6700134277344,340.010009765625,333.1700134277344,338.3699951171875,335.7435607910156,28484900
2023-07-31,336.9200134277344,337.70001220703125,333.3599853515625,335.9200134277344,333.3126220703125,25446000
2023-08-01,335.19000244140625,338.5400085449219,333.70001220703125,336.3399963378906,333.7293395996094,18311900
2023-08-02,333.6300048828125,333.6300048828125,326.3599853515625,327.5,324.95794677734375,27761300
2023-08-03,326.0,329.8800048828125,325.95001220703125,326.6600036621094,324.1244812011719,18253700
2023-08-04,331.8800048828125,335.1400146484375,327.239990234375,327.7799987792969,325.23577880859375,23727700
2023-08-07,328.3699951171875,331.1099853515625,327.5199890136719,330.1099853515625,327.5476989746094,17741500
2023-08-08,326.9599914550781,328.75,323.0,326.04998779296875,323.5191955566406,22327600
2023-08-09,326.4700012207031,327.1099853515625,321.04998779296875,322.2300109863281,319.7289123535156,22373300
2023-08-10,326.0199890136719,328.260009765625,321.17999267578125,322.92999267578125,320.42340087890625,20113700
2023-08-11,320.260009765625,322.4100036621094,319.2099914550781,321.010009765625,318.5183410644531,24342600
2023-08-14,321.3900146484375,324.05999755859375,320.0799865722656,324.0400085449219,321.5248107910156,18836100
2023-08-15,323.0,325.0899963378906,320.8999938964844,321.8599853515625,319.3617248535156,16966300
2023-08-16,320.79998779296875,324.4200134277344,319.79998779296875,320.3999938964844,318.5861511230469,20698900
2023-08-17,320.5400085449219,321.8699951171875,316.2099914550781,316.8800048828125,315.08612060546875,21257200
2023-08-18,314.489990234375,318.3800048828125,311.54998779296875,316.4800109863281,314.6883850097656,24744800
2023-08-21,317.92999267578125,322.7699890136719,317.0400085449219,321.8800048828125,320.05780029296875,24040000
2023-08-22,325.5,326.0799865722656,321.4599914550781,322.4599914550781,320.6344909667969,16102000
2023-08-23,323.82000732421875,329.20001220703125,323.4599914550781,327.0,325.1488037109375,21166400
2023-08-24,332.8500061035156,332.9800109863281,319.9599914550781,319.9700012207031,318.1585998535156,23281400
2023-08-25,321.4700012207031,325.3599853515625,318.79998779296875,322.9800109863281,321.1515808105469,21684100
2023-08-28,325.6600036621094,326.1499938964844,321.7200012207031,323.70001220703125,321.86749267578125,14808500
2023-08-29,321.8800048828125,328.9800109863281,321.8800048828125,328.4100036621094,326.5508117675781,19284600
2023-08-30,328.6700134277344,329.80999755859375,326.45001220703125,328.7900085449219,326.9286804199219,15222100
2023-08-31,329.20001220703125,330.9100036621094,326.7799987792969,327.760009765625,325.904541015625,26411000
2023-09-01,331.30999755859375,331.989990234375,326.7799987792969,328.6600036621094,326.7994079589844,14931200
2023-09-05,329.0,334.8500061035156,328.6600036621094,333.54998779296875,331.66168212890625,18553900
2023-09-06,333.3800048828125,334.4599914550781,330.17999267578125,332.8800048828125,330.99554443359375,17535800
2023-09-07,331.2900085449219,333.0799865722656,329.0299987792969,329.9100036621094,328.0423278808594,18381000
2023-09-08,330.0899963378906,336.1600036621094,329.4599914550781,334.2699890136719,332.37762451171875,19530100
2023-09-11,337.239990234375,338.4200134277344,335.42999267578125,337.94000244140625,336.02685546875,16583300
2023-09-12,335.82000732421875,336.7900085449219,331.4800109863281,331.7699890136719,329.89178466796875,17565500
2023-09-13,331.30999755859375,336.8500061035156,331.1700134277344,336.05999755859375,334.15753173828125,16544400
2023-09-14,339.1499938964844,340.8599853515625,336.57000732421875,338.70001220703125,336.7825622558594,20267000
2023-09-15,336.9200134277344,337.3999938964844,329.6499938964844,330.2200012207031,328.3505554199219,37666900
2023-09-18,327.79998779296875,330.3999938964844,326.3599853515625,329.05999755859375,327.1971130371094,16834200
2023-09-19,326.1700134277344,329.3900146484375,324.510009765625,328.6499938964844,326.7894287109375,16505900
2023-09-20,329.510009765625,329.5899963378906,320.510009765625,320.7699890136719,318.9540710449219,21436500
2023-09-21,319.260009765625,325.3500061035156,315.0,319.5299987792969,317.7210998535156,35529500
2023-09-22,321.32000732421875,321.45001220703125,316.1499938964844,317.010009765625,315.2153625488281,21447900
2023-09-25,316.5899963378906,317.6700134277344,315.0,317.5400085449219,315.74237060546875,17836000
2023-09-26,315.1300048828125,315.8800048828125,310.0199890136719,312.1400146484375,310.3729553222656,26297600
2023-09-27,312.29998779296875,314.29998779296875,309.69000244140625,312.7900085449219,311.01922607421875,19410100
2023-09-28,310.989990234375,315.4800109863281,309.45001220703125,313.6400146484375,311.86444091796875,19683600
2023-09-29,317.75,319.4700012207031,314.9800109863281,315.75,313.9624938964844,24140300
2023-10-02,316.2799987792969,321.8900146484375,315.17999267578125,321.79998779296875,319.9782409667969,20570000
2023-10-03,320.8299865722656,321.3900146484375,311.2099914550781,313.3900146484375,311.6158447265625,21033500
2023-10-04,314.0299987792969,320.0400085449219,314.0,318.9599914550781,317.1543273925781,20720100
2023-10-05,319.0899963378906,319.9800109863281,314.8999938964844,319.3599853515625,317.5520324707031,16965600
2023-10-06,316.54998779296875,329.19000244140625,316.29998779296875,327.260009765625,325.4073486328125,25645500
2023-10-09,324.75,330.29998779296875,323.17999267578125,329.82000732421875,327.9528503417969,19891200
2023-10-10,330.9599914550781,331.1000061035156,327.6700134277344,328.3900146484375,326.5309753417969,20557100
2023-10-11,331.2099914550781,332.82000732421875,329.1400146484375,332.4200134277344,330.53814697265625,20063200
2023-10-12,330.57000732421875,333.6300048828125,328.7200012207031,331.1600036621094,329.2852783203125,19313100
2023-10-13,332.3800048828125,333.8299865722656,326.3599853515625,327.7300109863281,325.87469482421875,21072400
2023-10-16,331.04998779296875,336.1400146484375,330.6000061035156,332.6400146484375,330.75689697265625,22158000
2023-10-17,329.5899963378906,333.4599914550781,327.4100036621094,332.05999755859375,330.1801452636719,18338500
2023-10-18,332.489990234375,335.5899963378906,328.29998779296875,330.1099853515625,328.2411804199219,23153600
2023-10-19,332.1499938964844,336.8800048828125,330.9100036621094,331.32000732421875,329.4443359375,25052100
2023-10-20,331.7200012207031,331.9200134277344,325.45001220703125,326.6700134277344,324.8207092285156,25012600
2023-10-23,325.4700012207031,332.7300109863281,324.3900146484375,329.32000732421875,327.4556884765625,24374700
2023-10-24,331.29998779296875,331.8399963378906,327.6000061035156,330.5299987792969,328.6588439941406,31153600
2023-10-25,345.0199890136719,346.20001220703125,337.6199951171875,340.6700134277344,338.741455078125,55053800
2023-10-26,340.5400085449219,341.6300048828125,326.94000244140625,327.8900146484375,326.0337829589844,37828500
2023-10-27,330.42999267578125,336.7200012207031,328.3999938964844,329.80999755859375,327.9429016113281,29856500
2023-10-30,333.4100036621094,339.45001220703125,331.8299865722656,337.30999755859375,335.4004211425781,22828100
2023-10-31,338.8500061035156,339.0,334.69000244140625,338.1099853515625,336.1958923339844,20265300
2023-11-01,339.7900085449219,347.4200134277344,339.6499938964844,346.07000732421875,344.1108703613281,28158800
2023-11-02,347.239990234375,348.8299865722656,344.7699890136719,348.32000732421875,346.3481140136719,24348100
2023-11-03,349.6300048828125,354.3900146484375,347.3299865722656,352.79998779296875,350.802734375,23624000
2023-11-06,353.45001220703125,357.5400085449219,353.3500061035156,356.5299987792969,354.5116271972656,23828300
2023-11-07,359.3999938964844,362.4599914550781,357.6300048828125,360.5299987792969,358.489013671875,25833900
2023-11-08,361.67999267578125,363.8699951171875,360.54998779296875,363.20001220703125,361.1438903808594,26767800
2023-11-09,362.29998779296875,364.7900085449219,360.3599853515625,360.69000244140625,358.6480712890625,24847300
2023-11-10,361.489990234375,370.1000061035156,361.07000732421875,369.6700134277344,367.5772705078125,28042100
2023-11-13,368.2200012207031,368.4700012207031,365.8999938964844,366.67999267578125,364.6041564941406,19986500
2023-11-14,371.010009765625,371.95001220703125,367.3500061035156,370.2699890136719,368.173828125,27683900
2023-11-15,371.2799987792969,373.1300048828125,367.1099853515625,369.6700134277344,368.32330322265625,26860100
2023-11-16,370.9599914550781,376.3500061035156,370.17999267578125,376.1700134277344,374.7996520996094,27182300
2023-11-17,373.6099853515625,374.3699951171875,367.0,369.8500061035156,368.5026550292969,40157000
2023-11-20,371.2200012207031,378.8699951171875,371.0,377.44000244140625,376.06500244140625,52465100
2023-11-21,375.6700134277344,376.2200012207031,371.1199951171875,373.07000732421875,371.7109069824219,28423100
2023-11-22,378.0,379.7900085449219,374.9700012207031,377.8500061035156,376.4735107421875,23345300
2023-11-24,377.3299865722656,377.9700012207031,375.1400146484375,377.42999267578125,376.05499267578125,10176600
2023-11-27,376.7799987792969,380.6400146484375,376.20001220703125,378.6099853515625,377.230712890625,22179200
2023-11-28,378.3500061035156,383.0,378.1600036621094,382.70001220703125,381.30584716796875,20453100
2023-11-29,383.760009765625,384.29998779296875,377.44000244140625,378.8500061035156,377.4698486328125,28963400
2023-11-30,378.489990234375,380.0899963378906,375.4700012207031,378.9100036621094,377.5296325683594,30554400
2023-12-01,376.760009765625,378.1600036621094,371.30999755859375,374.510009765625,373.1456604003906,33020400
2023-12-04,369.1000061035156,369.5199890136719,362.8999938964844,369.1400146484375,367.7952575683594,32063300
2023-12-05,366.45001220703125,373.0799865722656,365.6199951171875,372.5199890136719,371.16290283203125,23065000
2023-12-06,373.5400085449219,374.17999267578125,368.0299987792969,368.79998779296875,367.4564514160156,21182100
2023-12-07,368.2300109863281,371.45001220703125,366.32000732421875,370.95001220703125,369.5986328125,23118900
2023-12-08,369.20001220703125,374.4599914550781,368.2300109863281,374.2300109863281,372.86669921875,20144800
2023-12-11,368.4800109863281,371.6000061035156,366.1000061035156,371.29998779296875,369.94732666015625,27708800
2023-12-12,370.8500061035156,374.4200134277344,370.4599914550781,374.3800048828125,373.0161437988281,24838300
2023-12-13,376.0199890136719,377.6400146484375,370.7699890136719,374.3699951171875,373.00616455078125,30955500
2023-12-14,373.30999755859375,373.760009765625,364.1300048828125,365.92999267578125,364.596923828125,43277500
2023-12-15,366.8500061035156,372.3999938964844,366.2799987792969,370.7300109863281,369.37945556640625,78478200
2023-12-18,369.45001220703125,373.0,368.67999267578125,372.6499938964844,371.29241943359375,21802900
2023-12-19,371.489990234375,373.260009765625,369.8399963378906,373.260009765625,371.9002380371094,20603700
2023-12-20,375.0,376.0299987792969,370.5299987792969,370.6199951171875,369.26983642578125,26316700
2023-12-21,372.55999755859375,374.4100036621094,370.0400085449219,373.5400085449219,372.1792297363281,17708000
2023-12-22,373.67999267578125,375.17999267578125,372.7099914550781,374.5799865722656,373.21539306640625,17091100
2023-12-26,375.0,376.94000244140625,373.5,374.6600036621094,373.2951354980469,12673100
2023-12-27,373.69000244140625,375.05999755859375,372.80999755859375,374.07000732421875,372.707275390625,14905400
2023-12-28,375.3699951171875,376.4599914550781,374.1600036621094,375.2799987792969,373.912841796875,14327000
2023-12-29,376.0,377.1600036621094,373.4800109863281,376.0400085449219,374.6700744628906,18723000
2024-01-02,373.8599853515625,375.8999938964844,366.7699890136719,370.8699951171875,369.5189208984375,25258600
2024-01-03,369.010009765625,373.260009765625,368.510009765625,370.6000061035156,369.2499084472656,23083500
2024-01-04,370.6700134277344,373.1000061035156,367.1700134277344,367.94000244140625,366.5995788574219,20901500
2024-01-05,368.9700012207031,372.05999755859375,366.5,367.75,366.4103088378906,20987000
2024-01-08,369.29998779296875,375.20001220703125,369.010009765625,374.69000244140625,373.32501220703125,23134000
2024-01-09,372.010009765625,375.989990234375,371.19000244140625,375.7900085449219,374.4210205078125,20830000
2024-01-10,376.3699951171875,384.1700134277344,376.32000732421875,382.7699890136719,381.37554931640625,25514200
2024-01-11,386.0,390.67999267578125,380.3800048828125,384.6300048828125,383.2287902832031,27850800
2024-01-12,385.489990234375,388.67999267578125,384.6499938964844,388.4700012207031,387.0548095703125,21645700
2024-01-16,393.6600036621094,394.0299987792969,387.6199951171875,390.2699890136719,388.8482360839844,27202300
2024-01-17,387.9800109863281,390.1099853515625,384.80999755859375,389.4700012207031,388.0511474609375,22234100
2024-01-18,391.7200012207031,393.989990234375,390.1199951171875,393.8699951171875,392.43511962890625,23392100
2024-01-19,395.760009765625,398.6700134277344,393.5,398.6700134277344,397.2176818847656,29272000
2024-01-22,400.0199890136719,400.6199951171875,393.5899963378906,396.510009765625,395.0655212402344,27016900
2024-01-23,395.75,399.3800048828125,393.92999267578125,398.8999938964844,397.4468078613281,20525900
2024-01-24,401.5400085449219,405.6300048828125,400.45001220703125,402.55999755859375,401.0934753417969,24867000
2024-01-25,404.32000732421875,407.010009765625,402.5299987792969,404.8699951171875,403.39508056640625,21021200
2024-01-26,404.3699951171875,406.1700134277344,402.42999267578125,403.92999267578125,402.45849609375,17803300
2024-01-29,406.05999755859375,409.9800109863281,404.3299865722656,409.7200012207031,408.2273864746094,24510200
2024-01-30,412.260009765625,413.04998779296875,406.45001220703125,408.5899963378906,407.10150146484375,33477600
2024-01-31,406.9599914550781,415.32000732421875,397.2099914550781,397.5799865722656,396.1316223144531,47871100
2024-02-01,401.8299865722656,408.0,401.79998779296875,403.7799987792969,402.3090515136719,30657700
2024-02-02,403.80999755859375,412.6499938964844,403.55999755859375,411.2200012207031,409.7219543457031,28245000
2024-02-05,409.8999938964844,411.1600036621094,403.989990234375,405.6499938964844,404.1722412109375,25352300
2024-02-06,405.8800048828125,407.9700012207031,402.9100036621094,405.489990234375,404.0127868652344,18382600
2024-02-07,407.44000244140625,414.29998779296875,407.3999938964844,414.04998779296875,412.5415954589844,22340500
2024-02-08,414.04998779296875,415.55999755859375,412.5299987792969,414.1099853515625,412.60137939453125,21225300
2024-02-09,415.25,420.82000732421875,415.0899963378906,420.54998779296875,419.0179138183594,22032800
2024-02-12,420.55999755859375,420.739990234375,414.75,415.260009765625,413.7472229003906,21202900
2024-02-13,404.94000244140625,410.07000732421875,403.3900146484375,406.32000732421875,404.83978271484375,27824900
2024-02-14,408.07000732421875,409.8399963378906,404.57000732421875,409.489990234375,408.7527160644531,20401200
2024-02-15,408.1400146484375,409.1300048828125,404.2900085449219,406.55999755859375,405.8280029296875,21825500
2024-02-16,407.9599914550781,408.2900085449219,403.44000244140625,404.05999755859375,403.3324890136719,22281100
2024-02-20,403.239990234375,404.489990234375,398.010009765625,402.7900085449219,402.0647888183594,24307900
2024-02-21,400.1700134277344,402.2900085449219,397.2200012207031,402.17999267578125,401.45587158203125,18631100
2024-02-22,410.19000244140625,412.8299865722656,408.57000732421875,411.6499938964844,410.9088134765625,27009900
2024-02-23,415.6700134277344,415.8599853515625,408.9700012207031,410.3399963378906,409.6011962890625,16295900
2024-02-26,411.4599914550781,412.1600036621094,407.3599853515625,407.5400085449219,406.8062438964844,16193500
2024-02-27,407.989990234375,408.32000732421875,403.8500061035156,407.4800109863281,406.746337890625,14835800
2024-02-28,408.17999267578125,409.29998779296875,405.32000732421875,407.7200012207031,406.98590087890625,13183100
2024-02-29,408.6400146484375,414.20001220703125,405.9200134277344,413.6400146484375,412.895263671875,31947300
2024-03-01,411.2699890136719,415.8699951171875,410.8800048828125,415.5,414.75189208984375,17800300
2024-03-04,413.44000244140625,417.3500061035156,412.32000732421875,414.9200134277344,414.1729736328125,17596000
2024-03-05,413.9599914550781,414.25,400.6400146484375,402.6499938964844,401.9250183105469,26919200
2024-03-06,402.9700012207031,405.1600036621094,398.3900146484375,402.0899963378906,401.36602783203125,22344100
2024-03-07,406.1199951171875,409.7799987792969,402.239990234375,409.1400146484375,408.40338134765625,18718500
2024-03-08,407.9599914550781,410.4200134277344,404.3299865722656,406.2200012207031,405.4886169433594,17971700
2024-03-11,403.760009765625,405.67999267578125,401.260009765625,404.5199890136719,403.7916564941406,16120800
2024-03-12,407.6199951171875,415.57000732421875,406.7900085449219,415.2799987792969,414.53228759765625,22457000
2024-03-13,418.1000061035156,418.17999267578125,411.45001220703125,415.1000061035156,414.3526306152344,17115900
2024-03-14,420.239990234375,427.82000732421875,417.989990234375,425.2200012207031,424.45440673828125,34157300
2024-03-15,419.2900085449219,422.6000061035156,412.7900085449219,416.4200134277344,415.6702575683594,45049800
2024-03-18,414.25,420.7300109863281,413.7799987792969,417.32000732421875,416.5686340332031,20106000
2024-03-19,417.8299865722656,421.6700134277344,415.54998779296875,421.4100036621094,420.6512756347656,19837900
2024-03-20,422.0,425.9599914550781,420.6600036621094,425.2300109863281,424.4643859863281,17860100
2024-03-21,429.8299865722656,430.82000732421875,427.1600036621094,429.3699951171875,428.596923828125,21296200
2024-03-22,429.70001220703125,429.8599853515625,426.07000732421875,428.739990234375,427.9680480957031,17636500
2024-03-25,425.239990234375,427.4100036621094,421.6099853515625,422.8599853515625,422.0986328125,18060500
2024-03-26,425.6099853515625,425.989990234375,421.3500061035156,421.6499938964844,420.89080810546875,16725600
2024-03-27,424.44000244140625,424.45001220703125,419.010009765625,421.42999267578125,420.67120361328125,16705000
2024-03-28,420.9599914550781,421.8699951171875,419.1199951171875,420.7200012207031,419.9624938964844,21871200
2024-04-01,423.95001220703125,427.8900146484375,422.2200012207031,424.57000732421875,423.8055725097656,16316000
2024-04-02,420.1099853515625,422.3800048828125,417.8399963378906,421.44000244140625,420.68121337890625,17912000
2024-04-03,419.7300109863281,423.260009765625,419.0899963378906,420.45001220703125,419.6929931640625,16502300
2024-04-04,424.989990234375,428.6700134277344,417.57000732421875,417.8800048828125,417.12762451171875,19370900
2024-04-05,420.010009765625,426.510009765625,418.32000732421875,425.5199890136719,424.75384521484375,16544300
2024-04-08,425.1700134277344,427.2799987792969,423.29998779296875,424.5899963378906,423.8255310058594,14272400
2024-04-09,426.44000244140625,427.739990234375,421.6199951171875,426.2799987792969,425.5124816894531,12512300
2024-04-10,422.19000244140625,424.0299987792969,419.70001220703125,423.260009765625,422.4979248046875,16216600
2024-04-11,425.82000732421875,429.3699951171875,422.3599853515625,427.92999267578125,427.1595153808594,17966400
2024-04-12,424.04998779296875,425.17999267578125,419.7699890136719,421.8999938964844,421.140380859375,19232100
2024-04-15,426.6000061035156,426.82000732421875,413.42999267578125,413.6400146484375,412.895263671875,20273500
2024-04-16,414.57000732421875,418.3999938964844,413.7300109863281,414.5799865722656,413.83355712890625,16765600
2024-04-17,417.25,418.8800048828125,410.3299865722656,411.8399963378906,411.0984802246094,15855500
2024-04-18,410.6300048828125,411.8900146484375,403.95001220703125,404.2699890136719,403.5421142578125,21029900
2024-04-19,404.0299987792969,405.4800109863281,397.7699890136719,399.1199951171875,398.4013977050781,30276500
2024-04-22,400.0799865722656,402.8500061035156,395.75,400.9599914550781,400.2380676269531,20286900
2024-04-23,404.239990234375,408.20001220703125,403.05999755859375,407.57000732421875,406.836181640625,15734500
2024-04-24,409.55999755859375,412.4700012207031,406.7799987792969,409.05999755859375,408.323486328125,15065300
2024-04-25,394.0299987792969,399.8900146484375,388.0299987792969,399.0400085449219,398.321533203125,40586500
2024-04-26,412.1700134277344,413.0,405.760009765625,406.32000732421875,405.58843994140625,29694700
2024-04-29,405.25,406.32000732421875,399.19000244140625,402.25,401.5257568359375,19582100
2024-04-30,401.489990234375,402.1600036621094,389.1700134277344,389.3299865722656,388.6289978027344,28781400
2024-05-01,392.6099853515625,401.7200012207031,390.30999755859375,394.94000244140625,394.2289123535156,23562500
2024-05-02,397.6600036621094,399.92999267578125,394.6499938964844,397.8399963378906,397.1236877441406,17709400
2024-05-03,402.2799987792969,407.1499938964844,401.8599853515625,406.6600036621094,405.9278259277344,17446700
2024-05-06,408.760009765625,413.92999267578125,406.3699951171875,413.5400085449219,412.7954406738281,16996600
2024-05-07,414.6600036621094,414.6700134277344,409.0899963378906,409.3399963378906,408.6029968261719,20018200
2024-05-08,408.1700134277344,412.2300109863281,406.7099914550781,410.5400085449219,409.80084228515625,11792300
2024-05-09,410.57000732421875,412.7200012207031,409.1000061035156,412.32000732421875,411.57763671875,14689700
2024-05-10,412.94000244140625,415.3800048828125,411.79998779296875,414.739990234375,413.9932556152344,13402300
2024-05-13,418.010009765625,418.3500061035156,410.82000732421875,413.7200012207031,412.97509765625,15440200
2024-05-14,412.0199890136719,417.489990234375,411.54998779296875,416.55999755859375,415.80999755859375,15109300
2024-05-15,417.8999938964844,423.80999755859375,417.2699890136719,423.0799865722656,423.0799865722656,22239500
2024-05-16,421.79998779296875,425.4200134277344,420.3500061035156,420.989990234375,420.989990234375,17530100
2024-05-17,422.5400085449219,422.9200134277344,418.0299987792969,420.2099914550781,420.2099914550781,15352200
2024-05-20,420.2099914550781,426.7699890136719,419.989990234375,425.3399963378906,425.3399963378906,16272100
2024-05-21,426.8299865722656,432.9700012207031,424.8500061035156,429.0400085449219,429.0400085449219,21453300
2024-05-22,430.0899963378906,432.4100036621094,427.1300048828125,430.5199890136719,430.5199890136719,18073700
2024-05-23,432.9700012207031,433.6000061035156,425.4200134277344,427.0,427.0,17211700
2024-05-24,427.19000244140625,431.05999755859375,424.4100036621094,430.1600036621094,430.1600036621094,11845800
2024-05-28,429.6300048828125,430.82000732421875,426.6000061035156,430.32000732421875,430.32000732421875,15718000
2024-05-29,425.69000244140625,430.94000244140625,425.69000244140625,429.1700134277344,429.1700134277344,15517100
2024-05-30,424.29998779296875,424.29998779296875,414.239990234375,414.6700134277344,414.6700134277344,28424800
2024-05-31,416.75,416.75,404.510009765625,415.1300048828125,415.1300048828125,47995300
2024-06-03,415.5299987792969,416.42999267578125,408.9200134277344,413.5199890136719,413.5199890136719,17484700
2024-06-04,412.42999267578125,416.44000244140625,409.67999267578125,416.07000732421875,416.07000732421875,14348900
2024-06-05,417.80999755859375,424.0799865722656,416.29998779296875,424.010009765625,424.010009765625,16988000
2024-06-06,424.010009765625,425.30999755859375,420.5799865722656,424.5199890136719,424.5199890136719,14861300
2024-06-07,426.20001220703125,426.2799987792969,423.0,423.8500061035156,423.8500061035156,13621700
2024-06-10,424.70001220703125,428.0799865722656,423.8900146484375,427.8699951171875,427.8699951171875,14003000
2024-06-11,425.4800109863281,432.82000732421875,425.25,432.67999267578125,432.67999267578125,14551100
2024-06-12,435.32000732421875,443.3999938964844,433.25,441.05999755859375,441.05999755859375,22366200
2024-06-13,440.8500061035156,443.3900146484375,439.3699951171875,441.5799865722656,441.5799865722656,15960600
2024-06-14,438.2799987792969,443.1400146484375,436.7200012207031,442.57000732421875,442.57000732421875,13582000
2024-06-17,442.5899963378906,450.94000244140625,440.7200012207031,448.3699951171875,448.3699951171875,20790000
2024-06-18,449.7099914550781,450.1400146484375,444.8900146484375,446.3399963378906,446.3399963378906,17112500
2024-06-20,446.29998779296875,446.5299987792969,441.2699890136719,445.70001220703125,445.70001220703125,19877400
2024-06-21,447.3800048828125,450.5799865722656,446.510009765625,449.7799987792969,449.7799987792969,34187100