GOOGL.csv

Price,Close,High,Low,Open,Volume
Ticker,GOOGL,GOOGL,GOOGL,GOOGL,GOOGL
Date,,,,,
2020-01-02,67.9652328491211,67.9652328491211,66.86333571006601,66.9586787875548,27278000
2020-01-03,67.60969543457031,68.21701041213593,66.90455963929347,66.93833093166674,23408000
2020-01-06,69.4117660522461,69.43708883609668,67.08729816087028,67.11857657252054,46768000
2020-01-07,69.2776870727539,69.69431580950295,69.10140504019108,69.54335656021222,34330000
2020-01-08,69.77078247070312,70.10894997178289,69.15453414305767,69.26328117365361,35314000
2020-01-09,70.50323486328125,70.94468628827275,70.0275120595761,70.60949659555637,33200000
2020-01-10,70.9585952758789,71.25555076930975,70.49380624465894,70.98392563781249,26258000
2020-01-13,71.50830841064453,71.58030634593166,70.78032760337808,71.2709395073884,30730000
2020-01-14,71.0395278930664,71.63740160436679,70.89948731348015,71.50680213300282,26076000
2020-01-15,71.46708679199219,71.54554802109986,71.09267026131843,71.1602052622877,21550000
2020-01-16,72.01133728027344,72.03815275975688,71.50681377041046,71.77744628827148,26080000
2020-01-17,73.46927642822266,73.52042208698715,72.32864488929332,72.6260928863984,52424000
2020-01-21,73.60484313964844,73.9837301623698,73.00696178186003,73.44345017940596,48930000
2020-01-22,73.68528747558594,74.51506708981928,73.62520837338383,73.97628733938622,28458000
2020-01-23,73.72600555419922,74.16349415742818,73.50900399356541,73.86803136699017,26650000
2020-01-24,72.80634307861328,74.198239790935,72.65786156843807,74.12971219458755,29786000
2020-01-27,71.09615325927734,71.33699250078811,70.48883829793303,71.08671972598552,34132000
2020-01-28,72.02820587158203,72.24172948635503,71.02810005490755,71.59320265213145,29724000
2020-01-29,72.33609008789062,72.70554357944198,71.77446531610946,72.42348475495831,21566000
2020-01-30,72.21443176269531,72.26408472389092,71.25852322835154,71.41246028918627,27110000
2020-01-31,71.14828491210938,72.98014809578615,70.8642408722417,72.89026812670592,43822000
2020-02-03,73.62222290039062,73.80596084309201,72.33162467760039,72.58189744131957,71636000
2020-02-04,71.77545166015625,72.86443730740805,70.61446051188975,72.22634415188331,95880000
2020-02-05,71.80724334716797,72.72739547157424,70.9943531463202,72.67922762415539,36376000
2020-02-06,73.2929916381836,73.57057995499277,72.02722376835176,72.1017069989846,37822000
2020-02-07,73.44890594482422,73.7538022207612,72.76860058836093,72.86692147298923,28360000
2020-02-10,74.9162826538086,74.92720887985774,73.2547461581522,73.35555233801207,38302000
2020-02-11,74.9858169555664,75.97003370117069,74.7568965647971,75.14521713630961,34852000
2020-02-12,75.41139221191406,75.49431637909942,74.91680229151416,75.27383690022886,31042000
2020-02-13,75.15117645263672,75.77487310133188,74.68488719013807,74.98283526176698,22914000
2020-02-14,75.41634368896484,75.48189347519363,74.76185358549893,75.20778307563144,23198000
2020-02-18,75.45160675048828,76.00379801654766,75.03299279148968,75.19835617848237,25642000
2020-02-19,75.72123718261719,76.01272951679007,75.52807331271677,75.83694001450749,22746000
2020-02-20,75.32994842529297,75.83049394244608,74.69780323296706,75.43025453422534,25962000
2020-02-21,73.66492462158203,75.03001360117807,73.41812977284052,74.71369096599916,42520000
2020-02-24,70.50670623779297,71.32705227867518,69.8576867844857,70.66511381109099,49560000
2020-02-25,68.84119415283203,71.35038478690109,68.54821669209058,71.0598926260904,51580000
2020-02-26,69.04727172851562,70.19932951834674,68.35604008547062,69.27122908358415,49776000
2020-02-27,65.29712677001953,68.00098126422547,65.26187036957133,67.4914948326464,62290000
2020-02-28,66.50381469726562,66.66271477222554,62.97614362297551,63.279054704787185,80198000
2020-03-02,68.84119415283203,68.89829543416829,65.80612769225289,67.10665938377004,55430000
2020-03-03,66.42784118652344,69.92720421557465,66.00674195489913,69.40530636805653,56602000
2020-03-04,68.6068115234375,68.6654055008889,66.39208344077265,67.48256183891996,47598000
2020-03-05,65.28770446777344,67.21789611582923,64.63619971791267,66.81665653912074,54380000
2020-03-06,64.34322357177734,64.69131713479612,62.42991752814102,63.06255522638061,64640000
2020-03-09,60.373104095458984,62.20745260056038,59.49168255231933,59.8353131816508,69252000
2020-03-10,63.3217658996582,63.355533400320745,60.30954041673716,62.289885180152496,54872000
2020-03-11,60.130271911621094,62.41600911448038,59.149040628206436,61.98597644813612,54732000
2020-03-12,55.19680404663086,59.03036438398447,55.04385958424716,55.746513797893854,94326000
2020-03-13,60.2976188659668,60.30407458401011,55.23354374618376,58.34707139512283,79400000
2020-03-16,53.28250503540039,56.88118149675051,52.988531177685545,54.107313960757686,96520000
2020-03-17,55.52007293701172,55.914352911664636,52.095693145816455,54.15846568225022,83194000
2020-03-18,54.18577575683594,54.87104797762396,51.494832347256526,52.63397869009644,93044000
2020-03-19,55.20276641845703,57.23574584400047,52.415987080198555,54.03829715284141,74064000
2020-03-20,53.044647216796875,56.534080583243956,52.741239806771596,56.15767505901044,82878000
2020-03-23,52.34547424316406,52.9800971873427,50.09797476002286,52.456706585359065,83672000
2020-03-24,56.11348342895508,56.278346728286216,53.94940826263607,54.820900000657495,72468000
2020-03-25,54.70370101928711,56.915939950853826,53.779574836331406,55.84383613305106,90324000
2020-03-26,57.747703552246094,58.17277317399136,54.227484694802776,55.354212048644065,76562000
2020-03-27,55.13274383544922,57.15827471437064,54.8218881164996,55.987349858557536,62794000
2020-03-30,56.92289352416992,57.155788104039814,54.548272761585835,56.24407702996615,58736000
2020-03-31,57.69954299926758,58.26811981594767,56.4466827315915,57.04307142091862,65228000
2020-04-01,54.7275390625,56.08418330124457,54.29998788869952,55.81503969905446,51970000
2020-04-02,55.46892547607422,55.75395831834769,54.282111383746546,54.623256692650074,56410000
2020-04-03,54.26075744628906,55.556322408776076,53.38579542668936,55.35372120018309,51374000
2020-04-06,58.754268646240234,59.12967778050272,55.86469805410107,56.26195964457938,63320000
2020-04-07,58.72298049926758,60.620893529545036,58.459300013090534,60.43368148304381,61620000
2020-04-08,59.93661117553711,60.3289059468666,58.79200545437825,59.74294719569394,40334000
2020-04-09,59.91525650024414,60.680975159986424,59.21260232823927,60.49178169677421,54028000
2020-04-13,60.10594177246094,60.3100356670181,58.711559676495355,59.663493971680225,38702000
2020-04-14,62.82816696166992,63.35056110062519,61.00622993352264,61.5738178883097,63358000
2020-04-15,62.434383392333984,63.31878268719439,61.27736260381202,61.898577725439324,42236000
2020-04-16,62.440834045410156,63.23187924434024,61.48592196083306,62.92300874781645,57896000
2020-04-17,63.51194763183594,64.05817941174207,62.86639857194978,63.6460212241004,51050000
2020-04-20,62.62556457519531,63.403698385158826,62.39167738128082,63.05957146388508,35292000
2020-04-21,60.19284439086914,62.07188272751854,59.83729494932787,61.709881356272376,49648000
2020-04-22,62.489501953125,63.555646362524044,61.4362651912693,61.63042545805806,46296000
2020-04-23,63.123130798339844,63.96631807562833,62.594777233741134,62.85349090231504,34202000
2020-04-24,63.39277267456055,63.447892535395646,61.77393695145005,62.32016874850442,37402000
2020-04-27,63.10773849487305,64.2617815012073,62.81972404558168,64.15749740277272,44186000
2020-04-28,61.20734405517578,63.79797366912859,61.09760063818172,63.72051263057229,80700000
2020-04-29,66.6493148803711,67.54165883951754,65.88210729515733,66.78934790045282,108358000
2020-04-30,66.8737564086914,67.03762707301479,65.62238524839778,66.1120120324137,55842000
2020-05-01,65.41483306884766,67.10865618998697,65.03446087956415,65.75101540538412,48872000
2020-05-04,65.69190216064453,65.76987085956344,64.35661431461128,64.95846599149449,30806000
2020-05-05,66.98896789550781,68.08093904283001,66.29426590492336,66.41691697950115,39666000
2020-05-06,66.81069946289062,67.96573507924788,66.79580281692043,67.43489620672509,31732000
2020-05-07,67.99503326416016,68.32873785890114,67.16376853413021,67.59926435808376,30652000
2020-05-08,68.74288177490234,69.35366703992099,68.13060381431362,68.61774539246635,33326000
2020-05-11,69.69877624511719,70.29168699319136,68.30390161747533,68.36795870966984,32718000
2020-05-12,68.28801727294922,70.23210545562377,68.25474607445942,69.92870182776481,33918000
2020-05-13,66.95470428466797,68.79203814843098,65.9456648705068,68.3366751009286,40368000
2020-05-14,67.37828826904297,67.4036110520783,65.711780914762,66.21928222001041,36660000
2020-05-15,68.1827392578125,68.25821509516415,66.49140158987903,66.95123515491863,41544000
2020-05-18,68.78459167480469,69.1609934145914,67.24619845412195,67.61267414754582,47094000
2020-05-19,68.24928283691406,69.1475824631101,68.21750433401863,68.79948889539037,31586000
2020-05-20,69.97537231445312,70.11789063162281,68.89582011929386,68.9822221805776,38262000
2020-05-21,69.85569763183594,70.337868556823,69.24192704274618,70.06624345555898,30894000
2020-05-22,70.177978515625,70.36468668266832,69.31939827034222,69.71417454610717,28544000
2020-05-26,70.5816879272461,71.76056121271995,70.4838671234599,71.60413885227362,44590000
2020-05-27,70.52754974365234,70.77931513244671,69.25234861587866,70.51364570511628,31684000
2020-05-28,70.42626190185547,71.72827870282323,69.47482393143548,69.52050647162248,35170000
2020-05-29,71.18502807617188,71.34442824071525,70.31403654153002,70.53500849563842,37044000
2020-06-01,71.25205993652344,71.58526438280663,70.62687065027382,70.7967045208592,25162000
2020-06-02,71.62151336669922,71.65577716443912,70.5935994345022,71.25851563155427,23442000
2020-06-03,71.46956634521484,71.9542225686685,71.09067933557526,71.64088534545384,27732000
2020-06-04,70.2306137084961,71.572365163048,69.81895555154722,71.34691509398992,26982000
2020-06-05,71.50780487060547,71.81965699433553,69.8988988668523,70.29715305504027,42642000
2020-06-08,71.90606689453125,71.9537346527297,70.73613447216358,70.82552193734672,33878000
2020-06-09,72.1066665649414,72.88728563936604,71.62399555303219,71.76701395697853,33624000
2020-06-10,72.73334503173828,73.13407689716648,72.21988814953893,72.57493747641008,31762000
2020-06-11,69.61486053466797,72.0828392479217,69.44155631952972,71.55795600242254,47144000
2020-06-12,70.1620864868164,71.23419033508823,68.81537214700396,70.80465018402187,36676000
2020-06-15,70.5504150390625,70.7619534909497,68.88490017293951,68.99861781338377,30468000
2020-06-16,71.82809448242188,72.35942585801052,70.9600807295404,71.95372336605863,30648000
2020-06-17,72.1295166015625,72.60920983291969,71.2649807086044,72.14938384823937,30610000
2020-06-18,71.21482849121094,72.15086981349691,70.82352252928263,71.99594014241761,34862000
2020-06-19,70.74407958984375,71.73027401225617,70.46400595064995,71.50681672541624,52784000
2020-06-22,72.0361557006836,72.05055983277585,70.47343996852237,70.76244702073843,29442000
2020-06-23,72.69760131835938,73.25476320519093,71.75510423386123,72.10270529949794,37752000
2020-06-24,71.1443099975586,73.284047173786,71.01023261158954,72.66283584354171,31592000
2020-06-25,71.56144714355469,71.62202634328861,70.49082818100244,71.07082760849879,23958000
2020-06-26,67.66033935546875,71.3588295538996,67.2859228390437,71.14083539885146,97640000
2020-06-29,69.37997436523438,69.42119397415527,67.11956375249905,67.55108911052362,45074000
2020-06-30,70.41683197021484,70.71229477578841,68.871490423538,69.36558782541128,40286000
2020-07-01,71.60612487792969,71.92791062096299,70.22465415984608,70.4724491856165,42182000
2020-07-02,72.9930648803711,73.91620239471897,72.05652341416425,72.09476521463468,57218000
2020-07-06,74.46888732910156,74.98284440562607,73.34315236139928,73.89782896216443,44712000
2020-07-07,73.9857177734375,75.54496324835658,73.97479154544571,74.29409199452601,42364000
2020-07-08,74.66502380371094,75.04093299056807,74.10389158017398,74.5259833977762,31766000
2020-07-09,75.41287231445312,75.9332850768622,74.26727774875336,74.97936170940798,41836000
2020-07-10,76.42339324951172,76.53909607873655,74.5220100892504,75.14421398739223,35918000
2020-07-13,75.09357452392578,78.2781076228488,74.81201579568408,76.9661571516268,42954000
2020-07-14,75.52210998535156,75.61844566329884,73.78757526860957,74.12822804579645,38108000
2020-07-15,75.32447814941406,76.29031268421016,74.37850328273365,75.63980057926288,31026000
2020-07-16,75.2271499633789,75.27631040859266,73.90377320654089,74.56074103049501,26484000
2020-07-17,75.32299041748047,75.64973918687603,74.39191213481628,75.32596823132394,34264000
2020-07-20,77.65641021728516,77.91313872326587,74.62035051372884,75.23113583155539,30166000
2020-07-21,77.26310729980469,78.80894879349559,77.09923661453773,78.70864268855435,27486000
2020-07-22,77.70655059814453,77.81231981573042,76.6329540174062,77.25268025403719,24482000
2020-07-23,75.31802368164062,77.97966630423089,74.91281370486792,77.76017946109586,33910000
2020-07-24,74.89395904541016,75.25248635844663,73.87002286080032,74.44605184386472,29902000
2020-07-27,75.94767761230469,76.35139490251304,75.09853848495182,75.14472111823234,27124000
2020-07-28,74.66751098632812,75.77784905273722,74.5120812359818,75.72769600259622,30910000
2020-07-29,75.65370178222656,76.14133579722454,74.63572144968626,74.7345424271181,22676000
2020-07-30,76.3916244506836,76.51676082705961,74.24641643772134,74.38545685591691,36042000
2020-07-31,73.88787841796875,74.73553233193543,72.20200412112406,74.33976349994913,91468000
2020-08-03,73.63016510009766,74.37353500496488,73.08194428652723,74.03934550111532,45482000
2020-08-04,73.16041564941406,74.14413238739472,72.70008952876273,73.82632460364309,37212000
2020-08-05,73.44792175292969,73.98968686206358,73.05711589231713,73.33520430169227,29134000
2020-08-06,74.73206329345703,74.79761308231619,73.09088631186657,73.30193223362062,33306000
2020-08-07,74.40531921386719,75.48387877720482,73.80446006410948,74.93516546369514,27718000
2020-08-10,74.3283462524414,74.84130303996274,73.36845981921181,74.029405602229,20546000
2020-08-11,73.51993560791016,75.00469799228344,73.40324014786752,74.18832228577654,31098000
2020-08-12,74.84577941894531,75.06576635475058,73.74139696217233,73.84667366406597,22512000
2020-08-13,75.31305694580078,76.32210394410787,74.89395048360689,74.89395048360689,22388000
2020-08-14,74.71617889404297,75.46898996737282,74.43660535149617,75.16210085388852,21942000
2020-08-17,75.29270935058594,75.66713351126486,74.73456238055799,75.27930539753036,19990000
2020-08-18,77.25615692138672,77.33511065944776,75.56234161741558,75.78331358124228,28378000
2020-08-19,76.70146942138672,77.90566529727208,76.47254907655582,77.09276772827658,30472000
2020-08-20,78.27264404296875,78.46730061837314,76.19745643732924,76.4710667502079,26382000
2020-08-21,78.23887634277344,79.04878858984061,77.58041584466433,78.05166052261855,34838000
2020-08-24,78.714599609375,79.88800981322825,78.21256140841734,79.07808990589221,25638000
2020-08-25,79.74251556396484,79.89297472740996,78.35358889048405,78.46382862301984,25150000
2020-08-26,81.64339447021484,82.07343472584033,79.50067940074841,79.76485618715283,52188000
2020-08-27,80.86824798583984,81.83507518777941,80.38606945778591,81.76654758378608,31350000
2020-08-28,81.40999603271484,81.50533910442404,80.72373504529516,80.9154137932112,22418000
2020-08-31,80.91839599609375,81.66176587955309,80.70983538327083,81.61558324793981,26422000
2020-09-01,82.18714141845703,82.39272421712538,80.91839579925374,81.04899528023,22652000
2020-09-02,85.28130340576172,85.7138213739487,82.44089345757524,82.82921400260896,49522000
2020-09-03,80.91740417480469,84.41775975388319,79.83486660961577,84.39392209014869,63726000
2020-09-04,78.51895904541016,81.18953554967509,76.371765587505,79.8989372417681,55850000
2020-09-08,75.6581802368164,77.24473369292774,75.30560859260585,75.72770044561553,54032000
2020-09-09,76.83158874511719,77.40214695845613,75.73613970690933,76.91451290297617,39242000
2020-09-10,75.77983093261719,78.14402545722122,75.47940515868171,76.97807127825975,33024000
2020-09-11,75.26885986328125,76.40799857393957,74.13964719783384,75.8841155465487,30706000
2020-09-14,74.92473602294922,77.31673886317127,74.74001306241624,76.05791920997855,42660000
2020-09-15,76.230224609375,77.01829198977806,75.5836905116532,75.87120485456991,23042000
2020-09-16,75.08661651611328,77.18613425042128,75.06178624819889,76.59570881971476,22128000
2020-09-17,73.84269714355469,74.41971865207923,72.62211931019694,73.78161786394368,40008000
2020-09-18,72.05751037597656,74.24790839742937,71.09068317678832,73.90527037843776,63056000
2020-09-21,71.0171890258789,71.50978608796002,69.65359282698576,71.09067964908306,56908000
2020-09-22,72.49102783203125,72.6971107538117,70.98541319226422,72.01928297479436,33950000
2020-09-23,69.9867935180664,72.15633169851023,69.6535966070282,72.10717125009035,37726000
2020-09-24,70.65567779541016,71.40699611483514,69.62727125517097,69.65359421940595,34552000
2020-09-25,71.46014404296875,71.80178191544255,69.9018910321902,70.76444179627218,30326000
2020-09-28,72.43341827392578,73.14500968683816,71.81866263728527,73.09535672581238,30784000
2020-09-29,72.79889678955078,73.09584466392775,72.20200807293823,72.694120183098,31816000
2020-09-30,72.77803802490234,73.80098141428527,72.28941138901646,72.54663235461291,40924000
2020-10-01,73.88540649414062,74.24145605727813,73.33420782483996,73.67486065011207,32884000
2020-10-02,72.28146362304688,73.44494012589321,71.87179071906452,72.481583309123,31222000
2020-10-05,73.6336441040039,73.7265018849997,72.5044313545936,72.6315529369491,21602000
2020-10-06,72.05403137207031,73.7175531505182,71.75559081415405,73.26964605680442,26096000
2020-10-07,72.45726013183594,72.94539430554703,71.1706323457871,72.46570105992748,36108000
2020-10-08,73.66343688964844,73.891857179053,72.77059285124541,72.77059285124541,26076000
2020-10-09,75.00518035888672,75.07470056543451,73.84071121636063,74.13170347927738,32966000
2020-10-12,77.69363403320312,78.87697017179133,75.94121726115524,76.37324269858246,55344000
2020-10-13,77.8167953491211,78.71510256314015,77.39768887008755,78.31039264019142,39072000
2020-10-14,77.63653564453125,78.65004562010033,76.76554399767635,78.19071970768324,33174000
2020-10-15,77.24076080322266,78.03180603986702,76.52867688240575,76.69601789191054,31210000
2020-10-16,77.84808349609375,78.3451511286696,77.34952316792459,77.55659111297165,34194000
2020-10-19,75.97349548339844,78.65401262927215,75.6244093541497,78.25675108360606,29734000
2020-10-20,77.02276611328125,78.1529714473702,75.50424022967013,75.63384710979612,41670000
2020-10-21,78.75630950927734,80.20383009011108,77.82026822454186,77.95483812956394,60322000
2020-10-22,79.78272247314453,80.11840464128612,78.3337169261627,78.70714079624807,30512000
2020-10-23,81.08971405029297,81.14632281760413,80.04342551674175,80.19935535511631,30548000
2020-10-26,78.6718978881836,80.92088242116448,77.85205190328901,80.19687961430068,35826000
2020-10-27,79.39640808105469,79.55133777045761,78.30940737765742,78.90231822989874,25902000
2020-10-28,75.0225601196289,77.15832688244774,74.90735737417214,76.96963351424793,45174000
2020-10-29,77.310791015625,78.89287411467878,75.30810114143328,75.3314387178596,55406000
2020-10-30,80.25199890136719,83.49017093425739,79.52998127495282,82.80092441714463,99878000
2020-11-02,80.65968322753906,82.34406497588512,80.1591301740816,80.6209489181996,44228000
2020-11-03,81.71937561035156,82.38180661638104,80.05336826018032,80.9794835557131,31432000
2020-11-04,86.69457244873047,87.8952907499738,84.56674619709445,84.69486039848417,71342000
2020-11-05,87.52135467529297,88.97731615159634,86.45520644116196,87.91613094031692,39758000
2020-11-06,87.3838119506836,87.81930775936743,86.23920242731536,86.96718320704757,28622000
2020-11-09,87.46772766113281,90.22222819928155,87.27555637680663,89.183895577736,53440000
2020-11-10,86.29084014892578,87.36642187641647,85.21823623503911,85.89606389807871,43022000
2020-11-11,86.76309204101562,87.54121828786089,86.55601653319594,86.82118593096598,31838000
2020-11-12,86.54410552978516,87.64451771355215,86.30326628899803,86.50338600548156,26474000
2020-11-13,88.00601196289062,88.24784377851638,86.20444222324774,86.80132339394905,29744000
2020-11-16,88.09390258789062,89.10244941322239,87.46325015957001,87.60279065673996,25468000
2020-11-17,87.47964477539062,88.24834505186563,87.37189034826642,87.78751889696511,21314000
2020-11-18,86.43584442138672,87.64550364770136,86.33305301374617,87.23036759862198,20108000
2020-11-19,87.3261947631836,87.57051186681568,85.90847513549838,86.06787530015252,20106000
2020-11-20,86.22429656982422,87.81234256924863,86.15576897220802,87.49652005750151,27694000
2020-11-23,85.78631591796875,86.70150486781982,84.92327280282021,86.41498313090595,22530000
2020-11-24,87.59088134765625,87.71899554089296,85.44716597999957,85.78334829165836,27984000
2020-11-25,87.602294921875,87.91265434022236,86.81919809848146,87.78504024540288,19600000
2020-11-27,88.73896026611328,89.23504284568759,87.62265891076838,87.62265891076838,14790000
2020-11-30,87.11913299560547,88.40724583978081,86.7933768344479,88.17435503755391,32418000
2020-12-01,89.1530990600586,90.46207172577871,87.5476710184764,87.72793104126895,37350000
2020-12-02,90.62345886230469,91.00930169788307,88.64709217732732,89.15310078662704,29424000
2020-12-03,90.46803283691406,91.55999635366734,90.2276861454191,90.40347565496144,24728000
2020-12-04,90.56338500976562,90.8484140892729,90.05836139867917,90.38759548256864,20544000
2020-12-07,90.22918701171875,90.83798705491886,89.53447741508414,90.15568880495259,22288000
2020-12-08,89.94612121582031,90.17653426870129,88.95049344984618,89.80658830224857,19936000
2020-12-09,88.28409576416016,90.79230154815504,87.49652840724409,89.89796478940806,31728000
2020-12-10,87.77708435058594,88.14156720772428,86.08276908538737,87.526311537251,28688000
2020-12-11,88.13214874267578,88.25679261155929,87.03670719785953,87.39721969862602,18628000
2020-12-14,87.01285552978516,88.87699710887111,86.85742578686872,87.92953716084993,33050000
2020-12-15,87.45084381103516,87.59583985286919,86.48699444327288,87.39025704522699,21352000
2020-12-16,87.2576675415039,87.84958566273735,86.85395784860822,87.84958566273735,24676000
2020-12-17,86.42938995361328,87.73042186459409,85.96460093493897,87.59237404777944,34880000
2020-12-18,85.71977996826172,86.81919943152793,85.16262570212646,86.71045239928884,85256000
2020-12-21,86.13392639160156,86.25509235125325,84.11981793066384,84.87113629069282,33974000
2020-12-22,85.42183685302734,86.03709256654695,84.70478234258736,85.87421449147438,20370000
2020-12-23,85.81958770751953,86.60814760303803,85.4704939973954,85.60606407600152,22974000
2020-12-24,86.11406707763672,86.52374001663743,85.62692551399726,85.85783111525326,9312000
2020-12-28,88.09042358398438,88.73795785846364,86.49443674465653,86.64787370341108,27650000
2020-12-29,87.2859878540039,88.81096960706013,87.1543957516824,88.7493978086226,19726000
2020-12-30,86.21784210205078,87.78255055222024,85.80816920576154,87.6454953550005,21026000
2020-12-31,87.03173828125,87.27307001104465,86.20989955570158,86.2685011129459,21070000
2021-01-04,85.71531677246094,87.52085695769506,84.77231967368576,87.39721327969764,37324000
2021-01-05,86.40655517578125,86.74323001175622,85.25698257400377,85.66367771378998,20360000
2021-01-06,85.55391693115234,86.60119804549143,84.2240920775024,84.4306674741296,46588000
2021-01-07,88.10930633544922,88.28211046401697,85.74659668999963,85.74659668999963,41936000
2021-01-08,89.2757568359375,89.3517327598918,87.4577901976101,88.24933551484223,35484000
2021-01-11,87.21298217773438,88.60786440316203,87.00690685691502,88.24238133150995,34796000
2021-01-12,86.27643585205078,87.78949855387994,85.23114750770641,86.67021949760816,29528000
2021-01-13,86.76408386230469,87.21795421271686,85.77440403010542,85.77440403010542,23432000
2021-01-14,85.95317077636719,87.77213007031222,85.71233156118241,86.8445221294171,29212000
2021-01-15,85.789306640625,86.7824568694247,84.99926151347154,85.85882685355558,31444000
2021-01-19,88.61233520507812,89.5741993642567,86.04802079890773,86.5530367998629,41660000
2021-01-20,93.35958862304688,94.33535679156603,90.3523301990079,90.69297541443379,64152000
2021-01-21,93.56218719482422,95.94227110893598,93.32681109981424,94.03393956655104,58634000
2021-01-22,93.97982025146484,94.56726795774651,93.18231920625786,93.92519668461135,32744000
2021-01-25,94.06523132324219,95.43280572730802,92.32126272722915,94.98191314189884,50586000
2021-01-26,94.74404907226562,95.13137705953588,93.16395122365255,93.65357053351266,31462000
2021-01-27,90.32402801513672,93.37945448291312,89.24844618847803,93.10335885414129,82512000
2021-01-28,92.0252914428711,93.75287039579504,90.92289423121268,90.92289423121268,55278000
2021-01-29,90.74214935302734,91.74424063423733,89.46099218330933,91.07286857202571,44530000
2021-02-01,94.0051498413086,95.12095116814389,91.59775007789322,91.59775007789322,40252000
2021-02-02,95.29872131347656,96.80085795144261,94.66558351835431,95.00127331523198,66332000
2021-02-03,102.23885345458984,104.60950398983356,99.9878761837272,102.57305055467793,97882000
2021-02-04,101.97814178466797,102.75626795110452,101.05798224734457,102.32524270155008,48596000
2021-02-05,103.72608184814453,104.07914597400963,101.7978831509678,102.27260573689149,29866000
2021-02-08,103.51207733154297,105.02564039452139,102.46083317225424,104.2807776966879,28828000
2021-02-09,103.05868530273438,104.20676500778447,102.79103063565506,103.02938452712584,21892000
2021-02-10,103.60939025878906,104.22514605872993,101.90911925986293,103.44353437120024,25102000
2021-02-11,103.72211456298828,103.98281343588366,102.73442756709264,103.83384698116288,20480000
2021-02-12,104.03396606445312,104.2559306269806,102.96831036572891,103.2761920503462,18990000
2021-02-16,104.81210327148438,106.52230792742778,103.8710913957422,103.8710913957422,31004000
2021-02-17,105.20539093017578,105.3950844927026,103.7022617169391,103.98182767192168,20294000
2021-02-18,104.56927490234375,105.37273908849392,103.94954865023567,104.5290554725159,22546000
2021-02-19,103.72509765625,105.203404154816,103.45794305157632,104.66760224999184,37938000
2021-02-22,102.00942993164062,103.30400607637003,101.69857799261982,101.97665882533313,29466000
2021-02-23,102.30042266845703,102.91518589418928,98.82986020333311,100.0097261156716,34658000
2021-02-24,103.476806640625,103.70076399456218,100.68208679095231,100.80672307051088,22608000
2021-02-25,100.1070556640625,103.4365925447622,99.63729605423056,102.09236341525845,41548000
2021-02-26,100.40299987792969,102.12164534366852,99.36515987509816,100.80224662969428,40042000
2021-03-01,102.77416229248047,103.1004109765312,101.02423063600573,101.69858046026536,26060000
2021-03-02,102.51693725585938,104.01957402243141,102.12911676278051,102.5348117169729,25564000
2021-03-03,99.8816146850586,103.08849296020443,99.01707119860353,101.8947305503321,33892000
2021-03-04,100.9999008178711,103.0189723022075,99.58465876832166,100.05342577855534,49216000
2021-03-05,104.13526153564453,104.58863175555176,100.69449268365985,102.35156636872838,53100000
2021-03-08,99.68745422363281,104.96306472364233,99.57274397800457,103.48923620939775,36868000
2021-03-09,101.31918334960938,102.48911554648285,101.0828146593542,101.78547258921868,33920000
2021-03-10,101.11212158203125,102.36398540325158,100.2748937042112,102.36398540325158,27100000
2021-03-11,104.30757904052734,104.84040311495322,102.11818127805286,102.20607603435747,27702000
2021-03-12,101.79789733886719,103.16894200275561,100.92492047951261,103.10935541436235,33818000
2021-03-15,102.01836395263672,102.04567194316412,100.69499478793517,101.54860438306733,26168000
2021-03-16,103.48078918457031,104.96008072594401,102.25921114107965,102.59191553889649,31900000
2021-03-17,103.3978500366211,104.23109987836469,101.5059003100196,102.71505934343303,26382000
2021-03-18,100.37471008300781,102.72897123956768,100.26744816681611,101.70751288989462,31700000
2021-03-19,100.6537857055664,101.15433122246223,99.46051580491086,100.79134100852927,46072000
2021-03-22,100.83900451660156,101.71545922515175,100.01021756030983,100.68705266414705,33536000
2021-03-23,101.36735534667969,102.49855328173614,100.70542448407849,101.29882774538657,28510000
2021-03-24,100.93038177490234,102.67186495267238,100.75508476350407,101.88529017608958,25218000
2021-03-25,100.92688751220703,101.58136999340283,99.12083986233408,100.75755373326653,35616000
2021-03-26,100.54304504394531,101.27101819730069,99.50619002125315,100.89362388193071,27978000
2021-03-29,101.58882904052734,101.75866292820697,99.5856468975078,100.4154264492917,26492000
2021-03-30,101.62259674072266,102.42704590422225,101.11013243627151,101.94586758609552,27312000
2021-03-31,102.41960906982422,103.59848244262686,101.64892352902284,102.01639183829063,42570000
2021-04-01,105.75956726074219,106.05602264817969,103.85520604605419,103.89592556687435,39880000
2021-04-05,110.1880111694336,110.68607889590042,106.52577031479808,106.6221059920728,48510000
2021-04-06,109.70633697509766,110.63692268035109,109.33539838290059,109.78876861526743,35240000
2021-04-07,111.18465423583984,111.45627935995104,109.89703385350786,109.89703385350786,24134000
2021-04-08,111.75074768066406,112.81143286154771,111.38228678145336,112.42459741103764,28664000
2021-04-09,112.75581359863281,112.91968428318657,111.09675457023529,111.50295716552093,26146000
2021-04-12,111.46223449707031,112.07152700708663,110.62798445173745,111.93397929114465,25024000
2021-04-13,111.9493637084961,112.39827100127401,111.38426106868891,111.77854480380566,25682000
2021-04-14,111.3276596069336,112.59492016611924,111.03518222254296,112.59492016611924,21002000
2021-04-15,113.47982025146484,114.01364453887427,111.78749754528548,112.3228069510781,29174000
2021-04-16,113.35568237304688,113.92624821584293,112.76823467346607,113.67796065609285,26282000
2021-04-19,113.70378112792969,114.41537259233904,112.73149076214918,112.73149076214918,30290000
2021-04-20,113.16996765136719,114.16261780697636,112.08296700999672,114.08763447842722,22288000
2021-04-21,113.13719177246094,113.2191233304055,111.47216945327,112.82434703331222,23204000
2021-04-22,111.85453033447266,113.66007812886873,111.24870812550311,112.99069133887703,24146000
2021-04-23,114.20878601074219,114.51616760985345,112.28803555585249,112.57356470021391,29066000
2021-04-26,114.70536041259766,115.43036333070552,114.07917847687918,114.43671312455784,32038000
2021-04-27,113.76435852050781,115.12844726225228,113.52500442771635,115.08772774296831,44386000
2021-04-28,117.14405822753906,120.73627936127689,116.85505114976003,118.80559509075073,81106000
2021-04-29,118.81848907470703,119.38458431397586,117.8794624667464,118.64319966263592,41234000
2021-04-30,116.86894226074219,118.27672829890145,116.52431905123296,117.58996717984161,44856000
2021-05-03,116.35150909423828,118.2618334205683,115.97510737902364,117.43553178904428,28242000
2021-05-04,114.55143737792969,115.45321494399526,112.06111346209016,114.88513440270454,44818000
2021-05-05,114.94570922851562,115.95027810340052,114.6234309796566,115.63396305915562,26636000
2021-05-06,116.06697082519531,116.06697082519531,113.86664687693421,114.52659251873213,25190000
2021-05-07,116.79097747802734,117.7503639113892,116.50445572255295,117.38488841676944,28898000
2021-05-10,113.80259704589844,115.75165577723939,113.44456228631331,115.60962996809558,30914000
2021-05-11,112.72551727294922,113.2330185640915,110.93089578077006,111.38526620724798,34186000
2021-05-12,109.25892639160156,111.62908428486004,108.92969990964455,110.54704678651926,46376000
2021-05-13,110.68856811523438,111.20500283196507,109.58020769650676,110.54356450336654,33204000
2021-05-14,113.138671875,113.453501809493,111.7293930700352,112.15347012836743,31996000
2021-05-17,113.66206359863281,113.70476832857226,112.00300454103483,112.4032439386327,21598000
2021-05-18,112.3486099243164,114.59363131394053,112.3347058838358,114.32895445397962,22204000
2021-05-19,112.79702758789062,112.97033180771274,110.50980892808556,110.65828287821735,23684000
2021-05-20,114.5573959350586,114.80816120723914,113.39391932806075,113.76535804712894,32352000
2021-05-21,113.9207763671875,115.15030281544662,113.68092975421887,115.076804611561,40632000
2021-05-24,117.24336242675781,117.46731220686212,114.80616961581151,114.95166574781729,31832000
2021-05-25,117.33423614501953,118.38349497580484,116.94343028761784,117.78760640059416,22440000
2021-05-26,118.20026397705078,118.63128926079746,117.51250265235855,117.51548046613217,21572000
2021-05-27,117.3248062133789,118.63427145441929,117.00600585374315,118.63427145441929,35224000
2021-05-28,117.0353012084961,117.98971709570142,116.83667419938844,117.90778553815656,21482000
2021-06-01,118.24346160888672,118.4684115722514,116.90767344728998,117.90877200932526,23354000
2021-06-02,117.71759033203125,118.86219221155922,116.81232738781806,118.63922746306862,21158000
2021-06-03,116.57496643066406,117.04373341126214,115.67815198832696,116.48310125637171,18696000
2021-06-04,118.85871887207031,119.1298514725484,117.31139225486027,117.65204506352062,24458000
2021-06-07,119.292236328125,119.40198354918884,118.23453649827678,118.65364298070448,24120000
2021-06-08,119.10054779052734,120.14732888330803,118.91880264907648,119.7744050682998,24240000
2021-06-09,119.57231140136719,119.81761356771975,119.02409053462411,119.74561563157711,17942000
2021-06-10,120.92247772216797,120.96568253894894,119.36571770257208,119.52163996137934,25904000
2021-06-11,120.67767333984375,121.24972423320611,120.11951891042602,121.16431477759886,21958000
2021-06-14,121.60676574707031,121.60725826078448,120.0718505454425,120.77996403226656,22098000
2021-06-15,120.58780670166016,121.93451362598967,120.22679410743353,121.61124274090027,21562000
2021-06-16,119.94522857666016,121.051103781599,118.65165259558208,120.73925165647537,26472000
2021-06-17,120.90957641601562,121.68323972485655,119.67459443294561,119.87074371139391,25842000
2021-06-18,119.28826141357422,120.77003827045989,119.19291832944006,120.53565476719979,46116000
2021-06-21,120.97810363769531,121.16431929234544,119.07721278021708,119.67509414601389,27414000
2021-06-22,121.49254608154297,121.56157377176068,120.23472669279211,120.91602469124716,22390000
2021-06-23,121.29044342041016,122.25230755219879,120.99995125396923,121.2571722246555,19148000
2021-06-24,121.660888671875,122.2125798006143,121.46226168040718,121.85951566334282,21362000
2021-06-25,121.66934204101562,121.79299330389905,120.73230808821567,121.16432600625978,34594000
2021-06-28,121.6966552734375,121.94395021731748,120.57389819100639,121.83817341747176,28526000
2021-06-29,121.43494415283203,122.1783216062728,120.8574301606362,121.83022049740785,23108000
2021-06-30,121.25320434570312,121.41956032796028,120.5232383872112,121.15885387013645,24474000
2021-07-01,121.60578155517578,121.74729969788072,120.69903343613329,120.89120472356075,18110000
2021-07-02,124.39950561523438,124.545001749682,122.21656350765055,122.3064434757173,25982000
2021-07-06,125.32562255859375,125.56199126890598,123.72912789938306,124.78782786126658,26404000
2021-07-07,125.60768127441406,126.41213053638484,125.2888808990829,126.29097214874531,24060000
2021-07-08,124.1874771118164,124.73519789213651,123.1724819934286,123.1764524121665,23790000
2021-07-09,124.65872955322266,124.87324582227906,123.69835042305803,124.16861015271954,18632000
2021-07-12,126.10574340820312,126.19910128355673,124.75058804003152,125.31370552891468,17668000
2021-07-13,126.46923065185547,127.18032198506866,125.80679967583957,126.16830475866163,19240000
2021-07-14,127.35859680175781,128.44064190439045,127.03830375300998,127.08150857342966,23742000
2021-07-15,126.1350326538086,127.8184218627249,125.66328784581317,127.76777629667595,24218000
2021-07-16,126.10027313232422,126.93600829936067,125.28936823394764,126.78852695996613,20424000
2021-07-19,123.72466278076172,125.34051699003123,122.65900702825122,125.22580675306436,27968000
2021-07-20,125.34498596191406,126.17277272553449,123.4987186967555,124.66765077615729,26312000
2021-07-21,126.6753158569336,126.7219910057635,125.16026022646466,125.26950735241101,20746000
2021-07-22,127.54180908203125,127.60289593105068,126.62563515800662,126.96827312782288,14302000
2021-07-23,132.10386657714844,132.48523890184507,128.91139257324573,129.5370668627534,41506000
2021-07-26,133.11688232421875,133.31749453004386,131.3952513476987,132.4152245404215,30572000
2021-07-27,130.9965057373047,133.47839621773178,129.21281791360002,133.33091486736993,54710000
2021-07-28,135.16177368164062,137.3496864200583,134.3508687484611,135.37828272257383,95130000
2021-07-29,134.8474578857422,135.72490530544914,134.61456705577282,135.21740393865812,31716000
2021-07-30,133.80364990234375,134.37769361909994,133.3353829845041,134.11003891674122,25576000
2021-08-02,133.9307861328125,134.40947921310809,132.87754921456434,134.19148503936958,21634000
2021-08-03,134.70095825195312,134.80224938250032,132.40628376383424,134.20933862806302,20762000
2021-08-04,134.19992065429688,134.72033341925697,133.5657902518696,134.42238532887288,19676000
2021-08-05,135.3181915283203,135.41602748559603,133.92231670480348,134.75110364771078,17870000
2021-08-06,134.80873107910156,135.5377121507347,134.28386288901314,135.11016469160478,20488000
2021-08-09,135.97515869140625,136.24431365244018,134.41243537983704,135.01131691269555,17760000
2021-08-10,135.86988830566406,136.82877457623906,135.43041455067907,136.4012120754409,19414000
2021-08-11,135.3455047607422,136.73937911872332,135.33804886119853,136.24181905832265,15352000
2021-08-12,136.25425720214844,136.3595339182404,134.4978772690755,135.0440977894179,16506000
2021-08-13,136.78407287597656,136.91220221013,136.09434153184176,136.30985037406484,15948000
2021-08-16,137.36209106445312,137.41473699232492,134.37221455743094,136.5829646713406,22384000
2021-08-17,135.72540283203125,137.3184197232231,135.14987395556926,136.80644785628982,21716000
2021-08-18,134.52122497558594,136.16538766056294,134.39459588304095,135.56502088706432,19258000
2021-08-19,134.75059509277344,135.41848912532745,133.3303977575607,133.51462818784134,21782000
2021-08-20,136.48812866210938,136.6117723361515,134.32355361302515,135.06841620237648,31194000
2021-08-23,139.08224487304688,139.9095315780669,136.66491163586002,137.0244315162413,28454000
2021-08-24,140.2938995361328,141.10678974477585,139.3772177307821,139.64834277921207,19268000
2021-08-25,141.1057586669922,141.21550586786483,140.40758643675133,140.6548737639869,15848000
2021-08-26,140.47164916992188,141.44194660984968,140.38870986385695,140.77902317776307,20610000
2021-08-27,143.01759338378906,143.52260939124648,140.52776217570977,140.68219932895803,28780000
2021-08-30,143.60008239746094,144.9706345087551,143.17550523578328,143.41088134582995,24434000
2021-08-31,143.7063446044922,144.17709682612852,143.29270882385984,144.15277422389678,22448000
2021-09-01,144.22079467773438,145.25217904174795,143.8910681023776,144.00677094284313,21936000
2021-09-02,142.30551147460938,144.5227174187225,142.20420518629905,144.22129900817762,32342000
2021-09-03,142.75489807128906,143.16754877804087,141.425065626574,142.10041556217422,19850000
2021-09-07,143.29220581054688,143.57475715594347,142.63523794111092,142.8492616821158,20124000
2021-09-08,142.7067413330078,143.4108844692113,142.020480234913,143.1129515291971,18344000
2021-09-09,142.55776977539062,143.32199956321935,142.1967647782529,142.85521776816285,15314000
2021-09-10,139.91102600097656,143.72720419740523,139.7739707968701,143.22465834616918,36840000
2021-09-13,141.3575439453125,141.97080687143628,140.2824546953372,140.9771566588483,22094000
2021-09-14,141.56809997558594,142.38100533328057,140.77904743905776,142.01601473747738,19674000
2021-09-15,143.440185546875,143.4610378207638,140.3792960231764,141.79353785175581,27408000
2021-09-16,142.6262969970703,143.31157304134615,141.42607889210248,142.9644645098526,26190000
2021-09-17,139.83551025390625,142.46735145172505,139.50776896534043,142.05073039909402,53384000
2021-09-20,137.769287109375,138.04786802419636,135.3882181598803,137.21511067059447,46518000
2021-09-21,138.0806427001953,139.05244043758358,137.33080952468467,138.79222650353563,25332000
2021-09-22,139.32257080078125,139.92193727417347,137.60244009203043,138.3497879973125,25056000
2021-09-23,140.2487030029297,140.72591094990884,139.4397832505702,140.02176781696548,20952000
2021-09-24,141.2408447265625,141.35556254003694,139.28036730337084,139.57583007870915,22984000
2021-09-27,140.10568237304688,140.96624781578487,139.10806172640446,139.84001289276725,21882000
2021-09-28,134.89959716796875,138.14371717178133,134.43281534888163,137.7052435287235,45772000
2021-09-29,133.4331817626953,136.2115195537081,132.9480330690793,136.04168568698242,30848000
2021-09-30,132.76034545898438,134.61406121757818,132.64117228038688,133.34184510409415,37996000
2021-10-01,135.60769653320312,135.9726870836677,133.15461451676552,133.52654572208218,35360000
2021-10-04,132.7439422607422,135.02917548614732,130.15232005570044,135.02917548614732,51202000
2021-10-05,135.09124755859375,136.28452488914058,133.12282944603132,133.12282944603132,32404000
2021-10-06,136.62269592285156,136.8064262666575,133.6283489777049,133.82697596683917,24364000
2021-10-07,138.27134704589844,139.08275211863085,137.7012737211679,137.94062025981415,25110000
2021-10-08,138.8280029296875,139.3697529009224,138.26388525704718,138.62091984045634,26526000
2021-10-11,137.96246337890625,139.7481514962856,137.90783223964974,138.33788008148647,17954000
2021-10-12,135.51434326171875,138.5513949378648,134.8300522945647,138.5245718836767,36332000
2021-10-13,136.63958740234375,137.0547234459563,135.58386525595154,136.46131258241758,19654000
2021-10-14,140.18414306640625,140.36935854476863,137.8740717298719,138.51862826245136,31894000
2021-10-15,140.399658203125,140.74726684594384,139.79086571869038,140.64447543325574,30274000
2021-10-18,141.79998779296875,141.81786982944135,140.10319469147404,140.1101505005765,20396000
2021-10-19,142.255859375,142.67845134559514,141.6232292235095,142.40532593908162,20164000
2021-10-20,140.79791259765625,142.56274856320022,140.40809931268066,142.35616555574433,23288000
2021-10-21,140.91412353515625,141.18227835648491,139.53761565803003,140.79792058686868,26292000
2021-10-22,136.6241912841797,139.6200235721843,135.12403988549715,138.19684070584688,50588000
2021-10-25,136.50552368164062,137.0547295671816,134.4963706145337,136.6078150016208,34412000
2021-10-26,138.35426330566406,139.12344853853375,137.35714271239888,138.3095733663112,49236000
2021-10-27,145.21592712402344,147.63175995262506,138.45009190052772,138.45009190052772,85782000
2021-10-28,144.84994506835938,146.1499842212663,143.63631554919505,146.1266466491927,36206000
2021-10-29,147.0319061279297,147.22656270049296,143.65867214921607,144.08423430341784,43320000
2021-11-01,142.51405334472656,147.0319042836874,142.24441345744162,147.0319042836874,46924000
2021-11-02,144.43630981445312,145.6047494341665,143.3468239373789,143.589155856485,33482000
2021-11-03,145.59384155273438,145.66435436896379,143.60058532417827,144.90110958293442,27494000
2021-11-04,147.2519073486328,148.70786901797752,145.30582627059135,146.11673127211762,38412000
2021-11-05,147.8323974609375,149.29778499356024,147.1818852970317,148.14771234223062,38354000
2021-11-08,148.0101776123047,149.58332721149728,147.41378132223133,148.79873004411684,23052000
2021-11-09,147.89842224121094,148.80814807366832,146.23637795284716,148.21076684871005,19530000
2021-11-10,144.89414978027344,147.0557547297235,143.54745049930153,146.48965185190764,29970000
2021-11-11,144.76803588867188,146.52493110973253,144.60317257756452,145.48609069795575,16518000
2021-11-12,147.65956115722656,147.83039521534081,144.41494154872743,145.6111891207511,22360000
2021-11-15,147.43511962890625,148.52510553842666,146.56412805215115,147.8805490402253,23508000
2021-11-16,146.86306762695312,147.7434851066345,146.30342052771164,147.13469271784953,18904000
2021-11-17,147.03289794921875,147.54188437232324,146.23143414004474,147.0135307938096,19594000
2021-11-18,148.8121337890625,149.54905558493877,146.87152355597607,147.2260728349166,35608000
2021-11-19,147.90635681152344,149.93239136520538,147.87904882264036,148.94816719539986,33682000
2021-11-22,145.2998504638672,148.80318386713506,145.14641349880958,148.30959419909644,30594000
2021-11-23,144.78341674804688,145.65540854361367,143.1278431625673,145.1518776457965,27218000
2021-11-24,145.1190948486328,145.24770912643848,143.38406747968642,144.47702364133363,18040000
2021-11-26,141.2090606689453,143.567292087887,140.87089317793425,143.35972407872825,30470000
2021-11-29,144.5336151123047,145.2953594478131,142.9078199914208,143.0135967682053,32596000
2021-11-30,140.925537109375,144.9999291351749,140.63155943723774,144.01521986367607,42068000
2021-12-01,140.0853271484375,144.95077215345802,139.94678681424585,143.01363215793765,34020000
2021-12-02,141.9866943359375,142.8790382066656,139.25403140880442,140.2824454448621,29194000
2021-12-03,141.02879333496094,143.4108622939395,139.33994117662564,142.69679322157347,41230000
2021-12-06,142.1743927001953,142.867109397249,139.18997198196627,142.06067508092005,30618000
2021-12-07,146.26072692871094,146.52044078510028,144.23270692455046,144.59918260368823,32240000
2021-12-08,147.17144775390625,147.37654563981545,145.40315664150788,146.58549276228777,24270000
2021-12-09,146.62721252441406,148.07870362963027,146.10729983987582,146.58003728286783,23270000
2021-12-10,146.98773193359375,147.95704458133892,145.6991187920007,147.68144900558585,24458000
2021-12-13,144.82760620117188,146.9564170720681,144.5207171315335,146.76920125229069,27070000
2021-12-14,142.92124938964844,143.49032245820712,140.24768798215138,142.98183615275286,38446000
2021-12-15,145.43788146972656,145.71596227271536,140.70750727401295,142.4266528071714,36370000
2021-12-16,143.45558166503906,146.66543763733537,142.6233092253354,146.16240684047588,33650000
2021-12-17,140.75421142578125,142.84925876287545,140.33211958011196,141.5238967322668,50416000
2021-12-20,140.63702392578125,140.8033875058699,138.36668691075283,139.04103678781289,27192000
2021-12-21,142.48973083496094,142.8835144844595,139.54007383647323,141.08044454407118,28756000
2021-12-22,145.41207885742188,145.49650329171536,142.0875201032057,142.0875201032057,26322000
2021-12-23,145.91015625,147.2280624525813,145.44882997744546,145.49650530933746,26384000
2021-12-27,146.89337158203125,147.3278748162573,146.1614203329688,146.2473298905451,15976000
2021-12-28,145.68222045898438,147.28317810290264,145.0540608351718,147.22060612425986,18200000
2021-12-29,145.65042114257812,146.40721009750993,144.64983033524757,145.63999500667248,17788000
2021-12-30,145.19903564453125,146.29100668000854,144.99445303661054,145.68915495604028,15688000
2021-12-31,143.8597869873047,145.69363529996593,143.8597869873047,145.0495788982198,18136000
2022-01-03,143.9983367919922,144.85194647168504,142.72859087802212,144.06139370644328,28646000
2022-01-04,143.410400390625,145.4816101983603,142.73208012573355,144.400065125975,28400000
2022-01-05,136.83126831054688,143.5097096480899,136.74487381713,143.4307559012557,54618000
2022-01-06,136.80393981933594,138.98142624455608,135.6230889673093,136.06007743230046,37348000
2022-01-07,136.0784454345703,137.50014307479,134.836507719824,137.1992096234285,29760000
2022-01-10,137.71963500976562,137.8686166309049,132.25235351586585,134.15274434444186,44408000
2022-01-11,138.77883911132812,139.25556215371742,135.75619861959672,137.06169356309954,28730000
2022-01-12,140.4617156982422,141.6311554318166,139.73076471910252,140.18313478333724,26108000
2022-01-13,137.63771057128906,141.871510304291,137.46092086663876,140.57047082946312,31436000
2022-01-14,138.52508544921875,139.77794951568995,136.06009199236166,136.14003076332514,29662000
2022-01-18,135.06642150878906,136.19215624113983,134.510759996625,135.24221100727823,34872000
2022-01-19,134.1909637451172,137.01449172836578,134.09065764793374,135.58832360539645,28648000
2022-01-20,132.3943634033203,136.6832943570819,132.0537105865044,135.31671267129403,29908000
2022-01-21,129.4586181640625,133.94169047418686,129.19543397045766,131.68526524961257,55652000
2022-01-24,129.90802001953125,130.30428901156284,123.64720029032809,125.11507313847382,76622000
2022-01-25,126.06552124023438,128.51264787747468,125.63400340844352,127.85816527451126,46960000
2022-01-26,128.3477783203125,132.0889733339284,126.27109790890478,130.2208611272421,49130000
2022-01-27,128.121337890625,131.74384451812946,128.04932480717565,130.40458604804593,31950000
2022-01-28,132.4375762939453,132.4430469854513,127.6049098676887,128.7708642548901,34362000
2022-01-31,134.37667846679688,134.5450272244261,131.30387795487317,133.24300286957987,39986000
2022-02-01,136.70114135742188,136.84912277440554,133.44808094636574,136.65198091536402,68644000
2022-02-02,146.98623657226562,150.50843749823036,144.5257135029297,150.2139748753728,123200000
2022-02-03,142.10984802246094,148.64974827603828,141.68825627852442,144.70744115071966,71518000
2022-02-04,142.31146240234375,143.88262665253944,139.5524914323561,142.46192913434274,57998000
2022-02-07,138.2475128173828,143.2619244603311,137.9485645278239,143.2619244603311,54974000
2022-02-08,138.44412231445312,139.04100341814646,136.07546496175857,138.0741763550411,54284000
2022-02-09,140.6221160888672,141.5482389401136,139.22674129304525,139.99792689638787,40144000
2022-02-10,137.67047119140625,140.51535178227655,137.0120182079764,138.74656067127665,39330000
2022-02-11,133.3626708984375,138.20327714148414,132.48620871777104,137.65060102749104,39958000
2022-02-14,134.59767150878906,135.36637180477342,132.34371646053006,132.34371646053006,34302000
2022-02-15,135.67276000976562,137.16248526255038,134.89114828122072,136.62816089438695,26680000
2022-02-16,136.79452514648438,137.14013340541413,133.99979001083722,135.71049482174425,25022000
2022-02-17,131.63113403320312,136.17429301504373,131.571047355808,135.30975711120635,38950000
2022-02-18,129.509765625,133.15165480974724,129.3046828967441,132.55277323596871,45620000
2022-02-22,128.92430114746094,131.27507671013754,127.34518092700627,128.9486237480946,44990000
2022-02-23,126.71403503417969,131.146461476255,126.65394836077941,130.74672218976002,32786000
2022-02-24,131.78207397460938,132.0889630529401,124.09757963651286,124.09757963651286,54456000
2022-02-25,133.53848266601562,134.34491711381497,130.84902416146156,132.63719764584428,36406000
2022-02-28,134.13189697265625,134.8216284091714,131.68427023720545,132.13864070917086,38864000
2022-03-01,133.14317321777344,135.32214458518868,132.3059606090061,133.95457811063864,26496000
2022-03-02,133.6497039794922,134.3359650140929,132.1599788001748,133.7058202345684,23520000
2022-03-03,132.9822998046875,135.50489424688817,132.1142785441231,135.07833193884565,24604000
2022-03-04,131.00296020507812,132.93464460585957,129.44470730870609,132.01697782761468,30430000
2022-03-07,125.51283264160156,130.83264033914966,125.42990090344138,130.58733818371817,45112000
2022-03-08,126.23384857177734,130.350952554109,124.81364360467389,125.38520198061914,40428000
2022-03-09,132.50608825683594,132.8194330626874,129.01069565399868,130.35095429762737,37026000
2022-03-10,131.52236938476562,132.3590970925639,130.01576245076538,130.3668413584077,27102000
2022-03-11,128.98089599609375,132.87901308686813,128.74353470326596,132.5741092235153,31526000
2022-03-14,125.0882568359375,129.51572059424493,124.41689239486837,129.35781310754138,38812000
2022-03-15,128.31301879882812,128.96503124625056,124.85933803680028,126.1062389125735,30920000
2022-03-16,132.3675537109375,132.41968439619922,127.85268781908668,129.83750304335058,35576000
2022-03-17,132.9222412109375,133.16208784570142,131.27956378195518,132.23696511161205,28264000
2022-03-18,135.1930694580078,135.3107575128398,131.35255331585438,132.5105667989843,44566000
2022-03-21,135.16921997070312,136.1112244178566,133.173978749984,135.23079176119532,26832000
2022-03-22,138.90992736816406,140.0838376848272,135.16923238113208,135.16923238113208,35496000
2022-03-23,137.32833862304688,138.63234835797854,136.89086517154823,137.7524157003206,25154000
2022-03-24,140.6022491455078,140.64892428959428,136.80692345204187,138.2464879446874,26396000
2022-03-25,140.7025604248047,141.06208028165258,138.78031728528904,140.94389214459488,24126000
2022-03-28,140.48655700683594,141.02980723169944,138.85380578704,139.9353507908975,35050000
2022-03-29,141.52935791015625,142.80854493506988,141.06556149858096,141.67039869442453,34318000
2022-03-30,140.96624755859375,141.74288866121253,140.63006526780768,141.48417499062563,19884000
2022-03-31,138.1149139404297,141.13458383266473,138.07220921119722,141.07995269395536,37524000
2022-04-01,139.19049072265625,139.5087909885533,137.36011265105827,138.54444908128045,25942000
2022-04-04,141.99217224121094,142.72760894504665,139.34940401086646,139.39707934303763,25942000
2022-04-05,139.62799072265625,142.01104517908408,139.4209227742379,141.89038687951535,21418000
2022-04-06,135.6126708984375,138.40590569725433,134.5887272738365,137.79958340829674,32468000
2022-04-07,134.9576873779297,136.22494793186857,133.30805431972186,135.07834566419274,26234000
2022-04-08,132.37449645996094,134.74066862943772,132.0546959534093,134.65475908711477,25142000
2022-04-11,127.94110107421875,131.18770666287224,127.78716398786327,130.92055201674495,36884000
2022-04-12,126.83966827392578,130.69855860670543,125.9205088911911,130.69855860670543,32710000
2022-04-13,129.00424194335938,129.4412304311551,126.86598980577136,127.12321836007308,27928000
2022-04-14,125.8619155883789,129.58573595208222,125.73379383047663,129.58573595208222,31598000
2022-04-18,126.80194091796875,127.33426494363471,125.31767872057605,126.13007637850053,20808000
2022-04-19,129.11843872070312,129.4402092525474,126.12954766592165,126.81680878727374,26490000
2022-04-20,127.16292572021484,130.49892546665785,126.62663136115104,129.9953946331047,31696000
2022-04-21,123.95953369140625,129.2073354940893,123.67350445849084,128.36465210884853,36446000
2022-04-22,118.81600952148438,124.54301206602497,118.11038133016164,124.1437652925247,56884000
2022-04-25,122.23095703125,122.43306193166998,117.69921703394614,118.28517197562043,46128000
2022-04-26,117.83726501464844,121.6708251413164,117.69921720652222,121.4568014084917,73054000
2022-04-27,113.5115966796875,116.43890115247335,111.9642701529319,113.68539340141608,91820000
2022-04-28,117.71063232421875,118.82991140062502,113.33332202730232,115.6175702979795,48884000
2022-04-29,113.3278579711914,117.11225750315006,113.03488051138018,115.93487697322128,42676000
2022-05-02,115.78441619873047,115.94580157163857,111.82869772460485,112.62818384374904,35534000
2022-05-03,116.5302734375,117.63068544527395,115.23967536784316,115.63295892784193,24968000
2022-05-04,121.42353057861328,122.01296342752673,114.32746860054469,116.22985211462537,49916000
2022-05-05,115.70745086669922,120.20989755476226,114.21772570249654,119.38061812261219,45840000
2022-05-06,114.95365142822266,116.76615498990255,113.23451331524208,114.39550456228451,39710000
2022-05-09,111.74031829833984,114.28874346683119,111.23331708562353,112.47425468443095,40802000
2022-05-10,113.61140441894531,115.45370122184362,112.12714235556041,114.71628695611551,39900000
2022-05-11,112.8243408203125,115.56742256499777,112.4608505325777,112.4608505325777,37534000
2022-05-12,112.07103729248047,113.51209458382574,109.0722196869369,110.61458326418952,53836000
2022-05-13,115.25556945800781,117.06757292154458,112.82682515156004,113.74846229986935,35038000
2022-05-16,113.66106414794922,115.37424657396184,113.10937301955866,114.16806533985789,25990000
2022-05-17,115.67517852783203,116.09925558724196,114.08316196839625,116.0401615158737,23054000
2022-05-18,111.13300323486328,114.60952885152011,110.79135782529033,114.2122672760028,35126000
2022-05-19,109.62789154052734,112.2359033534811,109.24651920632846,110.66821695459474,34144000
2022-05-20,108.16199493408203,111.41506331912538,105.07181220746052,111.18415014796633,48962000
2022-05-23,110.72432708740234,111.37930975737493,107.99614188533646,108.836847701739,37184000
2022-05-24,105.2441177368164,105.72927404793693,101.18660038025172,105.04747595596399,76780000
2022-05-25,105.08026123046875,105.77050034276571,103.14510641575914,104.26637085220138,40258000
2022-05-26,107.05413818359375,107.90526250642102,104.5042203882763,104.95312769995195,37948000
2022-05-27,111.54714965820312,111.54864235370516,108.39091700191756,108.7330625115349,37914000
2022-05-31,112.98274230957031,114.94222702566347,111.3107719398825,111.9741954769458,50012000
2022-06-01,113.11185455322266,116.29937309388902,112.47425385777059,114.06826317353504,36606000
2022-06-02,116.81680297851562,117.0919059988239,112.17283789402013,113.21911892677547,37992000
2022-06-03,113.75640869140625,115.5247147902425,112.7409135990989,115.26748624103267,26136000
2022-06-06,116.02029418945312,118.52948481957034,115.36828939248328,115.90508386814868,33542000
2022-06-07,116.3470458984375,116.88484060449989,114.26391732011818,114.6894795083408,31590000
2022-06-08,116.39125061035156,117.75832489935391,115.8013176041114,115.96171039957092,26108000
2022-06-09,114.04889678955078,117.48867330795103,113.98980271889602,115.53067360236983,25798000
2022-06-10,110.40006256103516,112.50305836640055,109.6100098970209,111.67477148150725,41452000
2022-06-13,105.66372680664062,108.0462884474437,105.39210170145553,106.05502516866834,47252000
2022-06-14,105.98452758789062,107.18524590142182,105.0753016671853,105.80526772229472,33706000
2022-06-15,109.01263427734375,110.66026699950997,106.93198347818276,107.8014823825955,39698000
2022-06-16,105.30718994140625,107.904275532212,104.41782377620616,106.48655577638867,51684000
2022-06-17,106.40959167480469,107.95493317182847,104.32645545514198,105.30719432645122,51376000
2022-06-21,110.77993774414062,111.7189644125282,107.85610349476617,108.18334476803008,47416000
2022-06-22,110.72383117675781,112.57009089350043,109.62639691916156,109.7992086229141,30774000
2022-06-23,111.47315979003906,111.97023497314542,109.74359547231944,111.46273365284881,28362000
2022-06-24,117.16688537597656,117.27017686925784,112.17878974433779,112.22100195891159,41164000
2022-06-27,115.04006958007812,117.76725468629267,114.39054242656216,117.46285844800849,36420000
2022-06-28,111.2402572631836,116.50594092617479,111.08184970421698,115.00925999761652,35792000
2022-06-29,110.93636322021484,112.3853689488812,110.11303936843558,110.78788927074342,24716000
2022-06-30,108.21661376953125,110.12843077767293,106.0187751041556,109.24651298788866,43170000
2022-07-01,107.99266052246094,108.50164691075395,105.99940454132032,107.19366691373251,35476000
2022-07-05,112.4871597290039,112.60037726382436,105.00724802835002,106.36687378213881,39342000
2022-07-06,113.78719329833984,114.79772535634902,110.71239988316604,112.52589598936854,37432000
2022-07-07,117.96935272216797,118.37307002049975,114.04691270803878,114.29172234358994,40936000
2022-07-08,118.53595733642578,118.86518385205261,116.10074949682179,116.44686544635731,38238000
2022-07-11,114.88414001464844,117.18974092087866,114.54050937124147,117.18974092087866,31196000
2022-07-12,113.23947143554688,116.17273911133853,112.91123756952663,115.41893551644583,29960000
2022-07-13,110.59074401855469,113.41377206743013,110.43978477358259,110.93585975066051,43722000
2022-07-14,109.61150360107422,110.33203606233151,107.63066634050548,109.4555813251154,37004000
2022-07-15,111.01183319091797,112.36550334245979,110.14034911864573,111.23331281907532,46770000
2022-07-18,108.28316497802734,112.90131491852276,107.62768978683735,111.86843780236956,43164600
2022-07-19,113.0304183959961,113.2389790223901,108.80953017450513,110.090694802755,36530900
2022-07-20,113.11980438232422,114.60952961762138,111.7095329780885,112.39480143387381,35600400
2022-07-21,113.5567855834961,113.76535378483867,110.34891481197837,113.49719899861788,32676200
2022-07-22,107.16089630126953,111.57047755149821,105.77048465887167,110.23966006699301,48901200
2022-07-25,106.77357482910156,109.11740979105046,105.571864055946,107.66741148020654,34690900
2022-07-26,104.30062103271484,106.46568857174864,103.35713146074687,105.86980002223551,47991000
2022-07-27,112.28555297851562,113.12973666354446,107.27014929212193,108.51158697347695,59858500
2022-07-28,113.43760681152344,113.55677997539442,110.69651038548061,111.60028062288364,32816600
2022-07-29,115.52323150634766,115.91055948000562,112.28555971746356,112.30542696475278,37223400
2022-08-01,114.07323455810547,115.92049456833858,113.55679220194631,114.51022307837326,26034300
2022-08-02,114.34136962890625,115.55301397748624,112.94103191155993,113.21911273048636,20236000
2022-08-03,117.27117156982422,117.80747356026012,114.68898269438547,114.91740298576683,28499000
2022-08-04,117.38042449951172,117.96637948017171,116.08932620935268,116.67528876714736,21602900
2022-08-05,116.66535186767578,117.30096737131531,115.20541990311378,115.43384777651602,19159500
2022-08-08,116.49651336669922,119.32698972388245,116.07938455316629,117.57904337218183,19138300
2022-08-09,115.83110046386719,116.51637649913262,114.9174041349362,116.33760916719966,19086500
2022-08-10,118.88007354736328,120.09171797963317,117.59891648269448,117.96637720002795,30930400
2022-08-11,118.02595520019531,120.65780450187786,117.74787438229087,120.44924388844952,24293700
2022-08-12,120.84651184082031,120.84651184082031,118.64171727202111,119.4362404313281,19096300
2022-08-15,121.2437744140625,121.4622686635192,119.7838424537241,120.30027720751173,19494800
2022-08-16,120.86637115478516,121.59137410380659,119.81363441236235,120.68760382332333,19041200
2022-08-17,118.73110961914062,120.4591888481378,118.56226832626471,119.2972049309053,22847000
2022-08-18,119.34685516357422,119.99240429519782,117.90679043522003,118.61192615288643,17987700
2022-08-19,116.40713500976562,118.33384883861991,115.96022044686849,118.24446137975963,21809500
2022-08-22,113.45747375488281,114.83795189055648,113.07014579319794,114.41089701265592,21456600
2022-08-23,113.08007049560547,114.22219462101687,112.65301565139542,112.70267618703092,15870400
2022-08-24,112.91124725341797,113.99377732088206,112.09686440266782,112.72254629309008,17734600
2022-08-25,115.85096740722656,115.92048761517785,113.32836509749748,113.45747189022575,16956800
2022-08-26,109.58418273925781,114.33144677016104,109.43521628006215,113.93418519899274,37245700
2022-08-29,108.67047882080078,110.18999721527851,108.05473062688017,109.2365740575108,21191200
2022-08-30,108.19377899169922,109.74309078993296,107.0615884349693,109.41534942426527,27513300
2022-08-31,107.47871398925781,110.09069624211486,107.38932653270058,109.89206923641922,28627000
2022-09-01,108.98828887939453,109.69342453484326,106.62459439026496,107.53829065559566,28360900
2022-09-02,107.11124420166016,109.98144758364315,106.52528923902702,109.83247354287955,24160700
2022-09-06,106.07836151123047,107.2900058656168,105.05541810364878,106.56501052381782,25068300
2022-09-07,108.70027923583984,109.22665517213872,106.16775093808137,106.32665101955834,23167000
2022-09-08,107.63761901855469,108.84926350945794,106.42598210478634,107.2999515779475,24238300
2022-09-09,109.8920669555664,110.22973437366748,108.27322734192177,108.32288788088225,23197700
2022-09-12,110.10063171386719,110.85542798702407,109.17700172532125,110.22973851202329,22966800
2022-09-13,103.60543060302734,107.55817181087704,103.37700271858566,107.06159670108931,38172900
2022-09-14,104.28076171875,104.55884253765855,102.94994420622076,103.85370686767357,26395100
2022-09-15,102.20509338378906,104.54892094593508,101.64892410483661,103.31741678742414,34188300
2022-09-16,102.09584045410156,102.42357425141003,100.24858053268528,101.370837496437,42797200
2022-09-19,102.36398315429688,102.62220430858018,100.85439829715003,101.05302529143925,23036800
2022-09-20,100.44721984863281,101.66879804078287,99.83146394030268,101.3807835470705,26517100
2022-09-21,98.5999526977539,102.17529197681066,98.59001907394925,100.97358111903203,31487300
2022-09-22,99.45404815673828,100.54651172658414,98.11329706751228,98.14309035749649,34298600
2022-09-23,98.06364440917969,98.97734831250827,96.802347043361,98.94754744299671,31625400
2022-09-26,97.49755096435547,99.19583685614552,97.13009024858292,97.42803075511732,27072700
2022-09-27,96.8321304321289,99.31500557141426,96.20644862479709,98.74891034274255,30072800
2022-09-28,99.36468505859375,100.01022665623634,96.44482091315537,96.98112295479517,32466300
2022-09-29,96.752685546875,97.9643299391156,95.302687240842,97.9643299391156,31047200
2022-09-30,94.99481964111328,98.22255784193378,94.90543218159583,96.38523145843214,32941500
2022-10-03,97.96432495117188,98.6098740295779,95.85884401799443,96.09720549678472,27982000
2022-10-04,100.94377899169922,101.14240598760246,99.692407701533,99.75200186201134,28850800
2022-10-05,100.73522186279297,101.23179694688893,98.1232396482166,99.14618310911277,22176900
2022-10-06,100.72528076171875,102.2249395259523,99.90096436480401,99.99035181341513,22324000
2022-10-07,98.00405883789062,99.84138513244945,97.6266645019863,99.16604271542337,27502800
2022-10-10,97.18966674804688,98.42117071694531,96.34549070144016,98.321857225074,18225100
2022-10-11,96.51433563232422,98.57015621966407,95.65029224046398,96.76262317947702,26507100
2022-10-12,96.8917236328125,98.07357470456819,96.07734083455361,96.63351005621553,21876400
2022-10-13,98.38146209716797,99.09653149501064,93.73351858832581,94.49824852990454,34574500
2022-10-14,95.8985824584961,100.00029770106381,95.70988906985619,99.30508800339284,25410700
2022-10-17,99.28523254394531,100.23865588274691,98.15304185554747,98.18283515095766,28419200
2022-10-18,100.0797348022461,102.76124468709659,99.28521924820954,102.42356970435209,24060700
2022-10-19,98.94754028320312,100.32801829577426,98.24240463180688,99.32494216503058,23811100
2022-10-20,99.28523254394531,101.61913413574314,98.70920357556462,99.3150258393555,25323200
2022-10-21,100.43726348876953,100.61603080380956,97.05062570240428,97.17973248327009,32458700
2022-10-24,101.81774139404297,102.04616924307577,99.29514689523046,101.1026797115845,27176400
2022-10-25,103.76432800292969,104.10199540713289,102.01638166791882,102.19514899283054,40611400
2022-10-26,94.27973937988281,97.63658399309821,94.04138547726846,95.7694645312069,88114100
2022-10-27,91.58830261230469,94.77631349543512,91.17118139256064,93.87254327552247,60710900
2022-10-28,95.63042449951172,95.88864564835471,91.49891642655986,91.63795683505978,43697300
2022-10-31,93.86261749267578,95.37220230141001,93.33624915526933,94.76638013798231,31675000
2022-11-01,89.85029602050781,95.37220847515945,89.75098252011932,94.79617956491805,47161400
2022-11-02,86.374267578125,90.55542869485429,86.2848801267709,90.31707478646692,57038300
2022-11-03,82.8585205078125,85.92735095244444,82.76913305076104,85.72872394565061,61288000
2022-11-04,85.9869384765625,86.04652505857264,83.13659492864404,84.81502104184743,51124900
2022-11-07,87.88385009765625,88.29104527507938,86.25508454223157,86.68213938768645,34078900
2022-11-08,88.29106140136719,89.70133298035792,86.99002938220447,88.29106140136719,30429000
2022-11-09,86.72187042236328,88.82735145908663,86.68214350727783,87.84412735927378,31769100
2022-11-10,93.29651641845703,93.74343090194472,90.98247502569023,91.61809043991572,51620100
2022-11-11,95.7496109008789,96.26604565196418,93.27666153820596,94.04139140730278,33090500
2022-11-14,95.0444564819336,96.1269939734426,93.86261307826928,94.43863434699801,30179500
2022-11-15,97.76570129394531,99.45405348533612,96.04754823383983,97.58693396732818,41640800
2022-11-16,98.17288970947266,98.95747922841689,96.97117895072545,97.22940010842291,29105200
2022-11-17,97.68624877929688,98.59994509335151,96.12700335615402,96.30577068517638,26052600
2022-11-18,96.76261901855469,98.2225509453757,95.70988228857895,98.09343657704217,28342300
2022-11-21,94.94515228271484,97.72597571769823,94.70679836967275,96.62357845131895,21647400
2022-11-22,96.3852310180664,96.55406473544099,93.40578038476772,95.29275972414906,23438500
2022-11-23,97.78556823730469,98.08351632954358,96.42494972921129,96.42494972921129,18868100
2022-11-25,96.79241180419922,97.96432927332067,96.73282522043966,97.56706770161041,9701400
2022-11-28,95.39207458496094,96.9115930964902,94.95508609589683,96.37529110822086,26237500
2022-11-29,94.5379638671875,95.46159379672028,93.46535990183312,95.07426584986467,20061700
2022-11-30,100.29823303222656,100.34789357132563,93.77323675188165,94.17049833327081,43647500
2022-12-01,100.29823303222656,101.54960436160536,99.563304031794,100.32802632483222,28687100
2022-12-02,99.75199890136719,100.07973267716697,98.22254683147696,98.37152086254994,21480700
2022-12-05,98.79857635498047,100.68555550376762,98.32186096786398,98.71912252760538,24405100
2022-12-06,96.31570434570312,99.09652020396926,95.75953511234248,98.6198123778136,24910700
2022-12-07,94.28968048095703,96.21638667703273,94.0711862290918,95.74961245738875,31045400
2022-12-08,93.06809997558594,94.92529349040643,92.80987881407734,94.72665891342506,32213300
2022-12-09,92.19412231445312,93.61432720990297,92.1146684907738,93.12767822271735,28225400
2022-12-12,92.67083740234375,92.91912493805006,90.98248519039448,92.07494883207544,29420000
2022-12-13,94.97494506835938,98.8482321260313,94.3790565003639,97.09035971387452,40593700
2022-12-14,94.41878509521484,96.20645840814433,92.95885315251148,94.54789188781861,28733600
2022-12-15,90.23762512207031,92.99858138446136,89.39344899234517,92.49207267577248,40107000
2022-12-16,89.64173126220703,90.70440157933497,88.90679472353236,90.13830631838147,58011800
2022-12-19,87.83419799804688,89.93967137816473,87.6057701392111,89.64173089197104,29493000
2022-12-20,88.41022491455078,88.56913257898219,86.84105340253028,87.5064621987842,23453800
2022-12-21,88.96638488769531,89.60200032488561,87.71501368073093,88.46980985381954,24745600
2022-12-22,87.15885925292969,87.93351515729785,85.72872061278274,87.55612082820765,27658300
2022-12-23,88.61878967285156,88.93659741222335,86.47358174924135,86.5133086638046,23003000
2022-12-27,86.79138946533203,88.33077520142463,86.4139951427837,88.19173478905765,20097300
2022-12-28,85.43077087402344,87.43693838041416,85.35132462222182,86.38420166698455,19523200
2022-12-29,87.84412384033203,88.2413853981384,86.01673128241025,86.02666490506726,23333500
2022-12-30,87.6256332397461,87.69515344094961,85.97700050101459,86.38419566315923,23986300
2023-01-03,88.5095443725586,90.4263244711382,87.91364821898763,88.97631857972549,28131200
2023-01-04,87.47666931152344,90.02906496049344,86.67221251659535,89.73111687687052,34854800
2023-01-05,85.60954284667969,86.97016132679408,85.3116023377022,86.8708478238016,27194400
2023-01-06,86.7417221069336,87.08933068765106,84.27871421542477,86.19549412333996,41381500
2023-01-09,87.41707611083984,89.43317735489786,87.25817602105704,87.75475111447206,29003900
2023-01-10,87.81433868408203,88.06262623356912,85.24208330842042,85.39105735353961,30467800
2023-01-11,90.89309692382812,90.97255075305516,88.40029554318691,88.56912924744373,26862000
2023-01-12,90.50577545166016,91.24071205887914,89.1352308965623,90.85338408510943,30258100
2023-01-13,91.4889907836914,91.55851098824732,89.51261661092427,90.22768590186173,26329200
2023-01-17,90.66468048095703,91.6181037407099,89.43317638425138,91.42940278257716,32602400
2023-01-18,90.49584197998047,92.1643344905254,90.0191265867673,91.50885177199906,29116700
2023-01-19,92.41262817382812,92.96878985532521,90.00919895635575,90.09858641353043,37000400
2023-01-20,97.34857177734375,97.62666017673301,94.36912140666584,94.44857523506278,63191100
2023-01-23,99.10645294189453,99.35474047579733,96.83213822208886,97.2790527522602,40005100
2023-01-24,97.03076934814453,98.9276898249223,96.5341942592039,97.42803093472394,33078500
2023-01-25,94.5677490234375,95.50131249561478,93.1177508589254,94.91535002569492,42330000
2023-01-26,96.85199737548828,96.90165791285827,94.7266567027606,95.83898757649443,30114000
2023-01-27,98.68932342529297,99.63281294412907,96.6434291650943,96.6434291650943,33879800
2023-01-30,96.2759780883789,97.61672927716072,95.73967609743931,96.8122800793185,27226200
2023-01-31,98.16295623779297,98.20268315266414,96.15679628817142,96.20645682604395,29870700
2023-02-01,99.74207305908203,100.49686931883123,96.91159655644073,98.03385353408179,35531100
2023-02-02,107.00199127197266,107.11123839079693,104.88658425472231,105.07528520126132,69883800
2023-02-03,104.06227111816406,107.07151484914603,101.87734382713276,102.22494486291488,65309300
2023-02-06,102.19514465332031,103.64514285952902,101.18212732945823,101.69856961377758,31999600
2023-02-07,106.90267944335938,107.43898142309807,102.413644187333,102.51295768495851,49010200
2023-02-08,98.68932342529297,102.43349578854317,97.36843203721557,101.3509658685551,94743500
2023-02-09,94.35919952392578,99.34481003021067,92.9886474435818,99.31501673753093,119455000
2023-02-10,93.92221069335938,96.08727835366426,93.60440294400885,94.79618010978967,54980700
2023-02-13,93.9619369506836,94.54789190623137,93.19720708667369,94.0910437433125,50076100
2023-02-14,94.03146362304688,94.20029734281495,91.62804189662572,93.78317606675209,54726100
2023-02-15,96.2759780883789,96.4547454186921,93.50508825709151,93.84275567149737,50169000
2023-02-16,94.85577392578125,97.01090795498209,94.09104405920391,94.71673350951889,42462600
2023-02-17,93.70372009277344,94.9054309285721,92.57152946806612,94.20029519403576,34284100
2023-02-21,91.16124725341797,92.46227144068472,91.09172705052129,92.36295794756572,33629300
2023-02-22,91.02220916748047,91.4790573091785,89.98933214302377,91.07186212673855,30884000
2023-02-23,90.26742553710938,91.31023632954823,89.14516848336292,91.29036908137002,41206400
2023-02-24,88.51947021484375,89.27426645106479,87.9732421781732,88.82735191404939,36585100
2023-02-27,89.25440216064453,89.54241659872595,88.72802624317121,89.25440216064453,27502300
2023-02-28,89.44310760498047,90.60509913680653,88.70817855378289,88.71811217771574,30142000
2023-03-01,89.74105834960938,90.40646720714943,89.05578224361832,89.36366397752738,31111200
2023-03-02,91.36981201171875,91.64789283593468,88.97631656003954,89.0458443432277,32204400
2023-03-03,93.00850677490234,93.08796060004295,91.81672212919472,91.8465229964728,35160100
2023-03-06,94.4783706665039,95.31262072930046,93.35611372922939,93.37597339821141,32639300
2023-03-07,93.21707153320312,95.01467083852157,92.88933017275697,94.3294024032927,27835500
2023-03-08,93.60440063476562,95.30268646381667,93.3561130999254,93.47529384441702,34103300
2023-03-09,91.6876220703125,94.87563316082465,91.2705008234345,93.40577517359714,28813500
2023-03-10,90.00919342041016,92.15440133504755,89.78077313404465,91.53864552759404,35941000
2023-03-13,90.48591613769531,91.93591453341143,88.80748985999631,89.472898681437,37335600
2023-03-14,93.32632446289062,93.71365243038926,91.80680588622143,91.92597905952277,36050200
2023-03-15,95.45165252685547,96.26603527001882,92.00542061880317,92.58144947002774,50622100
2023-03-16,99.6328125,100.49685576942163,94.8458295723151,95.54103157497603,65492000
2023-03-17,100.9239273071289,102.13556420140692,99.41433474115614,99.5732424121574,61028500
2023-03-20,100.52667236328125,101.05304079834129,99.18592100325121,99.43420857278029,32960400
2023-03-21,104.20130920410156,104.38007652952844,100.52665677571322,100.55645006709534,42110300
2023-03-22,102.66193389892578,105.8598710222932,102.62220698360557,103.55576297366062,43427400
2023-03-23,104.87665557861328,105.5718652382067,103.7444650002461,104.34035358194444,40797800
2023-03-24,104.7177505493164,104.76740350878552,103.12870430362382,104.2708284512901,30393300
2023-03-27,101.75816345214844,104.04241182783166,101.23179508502922,103.90337141301279,31120900
2023-03-28,100.33795928955078,101.74823069594882,99.05679467597474,101.7383046499017,32057900
2023-03-29,100.69548797607422,101.78795157003168,99.96055902408595,101.57939095840531,28779600
2023-03-30,100.19891357421875,100.46706834599645,99.09651635054152,100.21878081953102,33086200
2023-03-31,103.01946258544922,103.17836266038097,100.34788640788328,100.60610755392301,36863400
2023-04-03,103.64514923095703,103.81398293626825,101.23179408733668,101.68864224254398,25035400
2023-04-04,104.00267791748047,104.85678759514104,103.32733555786824,103.61534999123135,24420100
2023-04-05,103.75439453125,105.37322650348958,102.9499453565425,105.05541876730959,28290500
2023-04-06,107.67733764648438,108.42220026038169,103.6153571623888,104.53898710670686,48711500
2023-04-10,105.71089935302734,106.8530159093923,104.39994152058645,106.24720131772598,27067400
2023-04-11,104.62836456298828,105.99891659022042,103.9629557951451,105.82014926393511,26311800
2023-04-12,103.92322540283203,106.018772710828,103.62527734328293,105.84993901307934,24370300
2023-04-13,106.69412231445312,106.75370889955026,105.11500961516911,105.11500961516911,24843600
2023-04-14,108.12425231933594,108.19377252209617,106.10815128502132,106.15781182005027,26578000
2023-04-17,105.2441177368164,105.43281868126573,103.80404553968684,103.94309352521483,37571200
2023-04-18,103.7841796875,105.8102066882632,103.35712486512638,105.76054615516696,26596400
2023-04-19,103.46639251708984,104.26091574156263,102.363995142273,102.87050388730277,20905700
2023-04-20,104.56877899169922,105.52220221540108,103.15850761354443,103.19823452834045,27820800
2023-04-21,104.68795776367188,105.27391269732128,104.06226833884085,104.74754434617613,25800100
2023-04-24,105.2441177368164,105.89959286536913,103.9828128614983,104.76740235294118,23542800
2023-04-25,103.13864135742188,105.95919171793508,103.12870773434398,105.10508198445909,46664100
2023-04-26,102.99959564208984,105.62151129178214,101.92699171890646,104.20130635010432,53347600
2023-04-27,106.85303497314453,107.62769855622922,102.8307808859915,103.73454370055401,50089200
2023-04-28,106.604736328125,106.61466995148949,104.37014843058833,106.30679582140083,36139800
2023-05-01,106.46569061279297,107.2502801225946,106.0882962921976,106.10815596080403,26681700
2023-05-02,104.59857177734375,106.46569130091618,102.99959945592909,106.4061047175776,30997200
2023-05-03,104.68795776367188,106.75370425420495,104.2410356634877,104.80713092868038,21795400
2023-05-04,103.97289276123047,104.8766554674694,103.25782343309649,104.76740834360812,23419500
2023-05-05,104.84685516357422,105.15472926815787,103.39685693499452,104.10199259276817,26639300
2023-05-08,107.03178405761719,107.22048500326504,104.43966924058789,104.45952890885576,26511400
2023-05-09,106.61466979980469,109.3954933214144,106.45576971187144,107.64754689134159,36360100
2023-05-10,110.98452758789062,112.16637867324104,107.1906943752199,107.2304212898766,63153400
2023-05-11,115.7715072631836,117.11225838749655,113.62630697970965,114.60952346058797,78900000
2023-05-12,116.70508575439453,117.221520540522,115.31467391571066,115.88076924423699,41102300
2023-05-15,115.71192932128906,117.66843638362967,115.21535423245682,115.31466773479636,36266800
2023-05-16,118.69137573242188,119.92287978836107,115.63247147293116,115.69205805683869,45035600
2023-05-17,120.01226806640625,120.83658456146485,118.07562818248286,118.79069754797297,33323600
2023-05-18,121.98863983154297,122.46534768023274,120.00233944868812,120.12151262229324,35234200
2023-05-19,121.91911315917969,125.10712419543219,121.31329096834843,122.7037026780781,41353400
2023-05-22,124.19344329833984,125.56398793217959,121.89926104058691,122.09789563927502,35253000
2023-05-23,121.7204818725586,123.77630241228727,121.37288083002176,123.30952819924319,34046300
2023-05-24,120.07185363769531,121.07493740233252,119.03897658115086,120.29034788119394,34182600
2023-05-25,122.6341781616211,124.46157071574463,121.12458576052133,123.66704760178328,42317000
2023-05-26,123.7564468383789,124.40199598281583,121.61123877264411,122.32630812788905,35635900
2023-05-30,122.8228759765625,124.79925021039784,121.16431706152757,124.7793829644057,35076700
2023-05-31,122.02836608886719,123.21020965782616,121.66089779225682,121.90918533877162,37325800
2023-06-01,122.8725357055664,123.56773776803037,121.78007207435125,121.97869907015976,30772700
2023-06-02,123.81602478027344,125.28589030532665,122.91226210287383,123.14068238937887,26980100
2023-06-05,125.1468505859375,126.55712195859554,122.99170903517506,123.16055031668364,32305500
2023-06-06,126.43795013427734,127.41123309167713,124.50131026598763,125.14685941446244,26638300
2023-06-07,121.660888671875,128.15608373390776,121.28349435723253,126.10027088310036,52539000
2023-06-08,121.30335235595703,122.38588990281892,120.40951575238618,121.39273980488107,29389200
2023-06-09,121.39274597167969,122.91226448637528,121.07493822728019,121.41260564070839,23778300
2023-06-12,122.79308319091797,123.20027838695897,120.8266501491064,121.94890708399343,28306400
2023-06-13,122.98177337646484,124.30266477078308,122.33622432399,124.12389745743825,22278300
2023-06-14,122.8228759765625,123.20027787907088,120.61808145375716,122.25678069993417,30592300
2023-06-15,124.23316192626953,124.60063024887724,121.56159288921576,122.29652195729606,35246300
2023-06-16,122.683837890625,125.24616711855725,122.43555035095251,125.0673997869077,45535600
2023-06-20,122.25676727294922,123.7166990305295,121.30334415266144,122.08793358622952,26097500
2023-06-21,119.7242660522461,121.81981369263622,119.27734389203201,121.56159250521041,30306300
2023-06-22,122.30644989013672,122.39582977202168,118.01604128555873,119.17802521287189,26952200
2023-06-23,121.50199127197266,121.9489134061973,120.23076023416286,120.54856799361531,34913600
2023-06-26,117.52938079833984,121.16431385089092,117.45986059347797,119.9328098317089,33969900
2023-06-27,117.51946258544922,118.26432522024346,115.3047343507218,116.27802486079214,39535900
2023-06-28,119.35678100585938,119.56534162054723,116.04958930766475,116.28794321343172,27091400
2023-06-29,118.28417205810547,119.23759521795598,117.48965654679691,118.42321246201281,24090900
2023-06-30,118.88007354736328,120.25062564550082,118.87014750109746,119.3468553444313,29532200
2023-07-03,119.07870483398438,119.36671928754727,118.0061008504676,118.4232220961238,14467900
2023-07-05,120.91603088378906,121.77014061981656,118.4132958372177,118.42322188319095,27584800
2023-07-06,119.28726196289062,119.47596291107514,117.58897616063236,118.97938784922883,24745200
2023-07-07,118.66159057617188,120.22083610477635,118.58213674075813,119.27733885779142,21709500
2023-07-10,115.65232849121094,117.49958832134938,115.3444543785659,117.48966227568181,35315200
2023-07-11,116.33760833740234,116.9037036216299,114.55986865395298,115.49343222262571,23078800
2023-07-12,118.11534881591797,119.5057605551569,117.59891406672692,117.98624202290381,30404400
2023-07-13,123.68692016601562,123.97493461778386,119.62493212633821,120.1016475306422,44297900
2023-07-14,124.56088256835938,125.91156729800437,122.64410259004947,123.94513436143531,33283100
2023-07-17,123.7961654663086,126.22938025879756,123.34924336063862,125.07733004581449,25716200
2023-07-18,122.91226959228516,123.8259659482479,122.11774640971387,123.74651211456384,26193600
2023-07-19,121.1941146850586,124.32253925282353,120.96569438792449,123.74651033261091,37224000
2023-07-20,118.38349914550781,123.24000294908879,117.41021620638075,120.58829377086548,37906800
2023-07-21,119.1978759765625,120.16123282072522,117.91671896913194,119.79377211980879,72937900
2023-07-24,120.69754028320312,122.15747226159789,120.15131222994013,120.82665465609776,29686100
2023-07-25,121.37287139892578,122.30643490674167,120.19102036900003,120.52869533917904,52509600
2023-07-26,128.384521484375,130.08279971943918,127.44103189219841,129.1790446188331,61682100
2023-07-27,128.5136260986328,132.32733427349476,127.90780388799678,130.76808123057597,44952100
2023-07-28,131.67185974121094,132.82391764879182,129.67563322793964,129.8841862905285,36591200
2023-07-31,131.81088256835938,132.61533172518926,130.87731904908145,131.82080861382926,28055500
2023-08-01,130.64889526367188,131.72149916208852,129.78484439440243,129.884165463508,23166800
2023-08-02,127.50062561035156,129.19890394045316,126.68623518453411,128.56328842817067,26273300
2023-08-03,127.57013702392578,128.50370061366522,126.54719355540765,127.093429182837,20089500
2023-08-04,127.23246765136719,130.60917213492286,127.03384065014664,128.39445152048964,26147200
2023-08-07,130.62904357910156,130.7084974129968,128.1362420519994,128.27528247274873,22746300
2023-08-08,130.4999237060547,130.60917082877378,128.6526638200663,129.7252678010533,23535200
2023-08-09,128.77186584472656,131.13555314937338,128.11638303866667,130.75816635695395,24912900
2023-08-10,128.8016357421875,131.14547052700968,128.56327426848324,130.42047521494374,20857800
2023-08-11,128.6725311279297,129.03999183440246,127.29205302432788,127.7787020538132,19591100
2023-08-14,130.43040466308594,130.4701239992725,128.07664377163357,128.5036910412777,24695600
2023-08-15,128.8910369873047,130.51980277539664,128.39446186710262,130.20200257868774,19770700
2023-08-16,127.81842041015625,129.3875994550616,126.99411154985026,127.81842041015625,25216100
2023-08-17,129.0300750732422,131.08590330762058,128.40438558377576,128.91090189592276,33446300
2023-08-18,126.5869140625,128.3646536960574,125.51431010865518,127.6297171477929,30504800
2023-08-21,127.49067687988281,127.84821153156675,125.69307757573549,126.30883338188762,25248700
2023-08-22,128.19581604003906,129.38759312280365,127.4410274236173,127.62971321202188,22054900
2023-08-23,131.46327209472656,132.49615667103,128.98039687858824,129.28827098070656,27819700
2023-08-24,128.8910369873047,133.3304197742527,128.68248392321104,133.03247167127745,28500700
2023-08-25,128.9903564453125,129.8643183409359,126.37836649664419,128.65267385059113,26762900
2023-08-28,130.11260986328125,131.6321285458926,129.24857398806662,130.41055797157708,20543300
2023-08-29,133.64822387695312,135.6345241905877,131.33418219305656,131.33418219305656,43075600
2023-08-30,134.94924926757812,135.34650327186472,133.15164989363763,133.85677802438667,28315800
2023-08-31,135.2372589111328,137.05472556870842,134.8598569913601,135.07835124446333,30053800
2023-09-01,134.73074340820312,136.51841658197364,133.9262942685733,136.51841658197364,21543700
2023-09-05,134.83999633789062,135.48553785563058,133.65814526775816,134.5122549790437,19403100
2023-09-06,133.5389862060547,135.59479929596694,132.75438904024102,135.0882981356743,18684500
2023-09-07,134.33349609375,134.65131144480517,132.0393214625493,132.67493701038964,18844300
2023-09-08,135.44581604003906,135.7238968568323,133.92629759318024,133.98588417474053,23558300
2023-09-11,135.9821319580078,136.5382936796498,134.8598673133779,135.60473000934917,20763400
2023-09-12,134.41293334960938,135.9324518179946,134.26396689359834,135.32662963976946,18405500
2023-09-13,135.77357482910156,135.9622606435177,133.2310975066341,134.16466114901567,20749500
2023-09-14,137.154052734375,137.74993377942062,135.30679270162085,136.65747761970206,24751000
2023-09-15,136.45883178710938,137.57117031901896,135.5451354191522,137.03486072317858,38919600
2023-09-18,137.26329040527344,138.2067800272706,135.6742440861328,135.6742440861328,21861300
2023-09-19,137.0944366455078,137.46191249681675,135.6841652859194,136.4786884171114,20353700
2023-09-20,132.8238983154297,137.13416606327112,132.7047099998862,137.13416606327112,29927500
2023-09-21,129.5465087890625,131.32424090064023,129.17904808066385,130.53965894518316,31503900
2023-09-22,129.35780334472656,131.12560934891957,128.71226182736228,129.86430445123077,26397300
2023-09-25,130.2119140625,130.27150064557682,128.0766473461499,128.94068310930032,20094600
2023-09-26,127.68934631347656,129.46707875176938,126.3485872945989,128.88112368899473,25718700
2023-09-27,129.64581298828125,130.0033476459015,127.68932114866523,127.68932114866523,22746500
2023-09-28,131.40370178222656,132.38692594507856,128.9009590113203,128.9506195526447,22513100
2023-09-29,129.96363830566406,133.1317899299604,129.46706319600682,132.36706001789275,30859800
2023-10-02,133.25096130371094,133.49924885517964,130.27151068608651,130.31124518071243,22288000
2023-10-03,131.52285766601562,133.34032412879503,130.93690275652745,133.0225239837871,22989400
2023-10-04,134.31362915039062,134.64137051208016,131.6221856279351,131.880399206417,26752300
2023-10-05,134.14480590820312,134.5619271771739,132.53589226586496,134.14480590820312,19832600
2023-10-06,136.63760375976562,137.2136326834235,133.09205033852737,133.09205033852737,27597600
2023-10-09,137.4718475341797,137.98828987637378,134.68109792388904,136.00198949560956,19278100
2023-10-10,137.1143035888672,138.76293643045838,136.3893082421022,137.55129206777264,27786600
2023-10-11,139.58724975585938,140.1434113878539,137.63074284413509,137.63074284413509,25884300
2023-10-12,138.01808166503906,140.25266956903684,137.3129383696769,140.08383585702484,24765500
2023-10-13,136.41912841796875,139.04104465384177,135.68419172640367,138.42529630545584,23420500
2023-10-16,138.14718627929688,138.67355462493762,137.04478905169177,137.22354879733518,28501900
2023-10-17,138.76295471191406,138.94171448359813,136.24034458016837,137.6804245719955,23515800
2023-10-18,137.01499938964844,139.75608830865576,136.4389704924277,138.4947833931161,23375000
2023-10-19,136.80642700195312,138.70334734005715,136.43896631236626,137.55128958091115,26066000
2023-10-20,134.67117309570312,136.9256131371894,134.1547307488375,136.38931869741043,26335700
2023-10-23,135.56500244140625,136.7170603116326,133.0324663979107,134.11499648001524,26317900
2023-10-24,137.85916137695312,138.40539695654883,136.47868335993908,136.8858785332984,44814300
2023-10-25,124.74958801269531,127.43109032375405,124.21328603505674,127.28212386646624,84366200
2023-10-26,121.44239807128906,123.47835889189942,120.43931430693331,122.42561458962273,57061100
2023-10-27,121.33316040039062,122.46535104354086,119.38658688098961,122.03829614641333,44566500
2023-10-30,123.60746765136719,124.54103122378429,121.90918179187298,122.36602995491228,28940100
2023-10-31,123.23007202148438,124.51123661998803,121.84959392373723,124.20335492205861,26292300
2023-11-01,125.5838394165039,125.62356633365168,122.87254362109682,123.2201446747215,30082400
2023-11-02,126.61671447753906,128.09650612590542,126.06055280075913,127.54034444912548,27124600
2023-11-03,128.2156982421875,128.64274555866953,126.9841865255831,127.1430941962939,26393100
2023-11-06,129.35780334472656,129.44718321865057,127.78862433400963,128.16602622960193,19052700
2023-11-07,130.0728759765625,131.00643953950896,128.99034595326017,129.8146623938561,29757300
2023-11-08,130.9368896484375,131.30436544572024,129.88415309494508,130.07285401571562,26425800
2023-11-09,129.347900390625,131.6420751565133,129.1790666583162,131.05612011715854,23747800
2023-11-10,131.68177795410156,131.89034615855235,128.52356767433983,129.2088437191894,26913300
2023-11-13,131.18519592285156,131.68177098364296,130.35095345774636,130.8773218098438,18324800
2023-11-14,132.7047119140625,134.7704659468235,132.40677900657556,133.27081474682353,32395200
2023-11-15,133.69786071777344,134.10505589307232,132.65506524316734,133.94614824111162,23861500
2023-11-16,135.99205017089844,136.28007221647312,133.3999426863431,134.26397851452822,28013200
2023-11-17,134.38316345214844,135.12802617040742,132.73453033204356,135.06843957763004,37240600
2023-11-20,135.3166961669922,135.72389133009685,132.70470665032983,132.7742344288309,27815500
2023-11-21,136.03176879882812,136.240321830969,135.02869266524024,135.35641885860446,22635300
2023-11-22,137.54136657714844,138.46498892143381,136.52834920416745,136.52834920416745,17813900
2023-11-24,135.75369262695312,137.1838312275909,135.05849057227317,137.08451015366452,12514300
2023-11-27,135.47561645507812,137.47184281366268,135.06842125397912,135.098214546326,23436500
2023-11-28,136.26019287109375,136.30985340774254,134.49238687712713,135.14786959064773,18730000
2023-11-29,134.06533813476562,137.3427213579803,133.916356526449,136.6276672242787,23967200
2023-11-30,131.62217712402344,134.62149456857514,130.38073954068037,134.12491953523792,38988300
2023-12-01,130.956787109375,131.2050746615197,129.77493593648308,130.956787109375,31442300
2023-12-04,128.384521484375,129.1393101272626,127.02390307918412,128.9903436695441,36669900
2023-12-05,130.09274291992188,131.2348595247084,127.37150606769525,128.06670813818567,27384800
2023-12-06,129.12939453125,130.93692003300382,128.99035410803816,130.53966601076132,23576200
2023-12-07,135.99205017089844,137.61088985291832,133.77732945899103,134.11499689135425,56767100
2023-12-08,134.06533813476562,135.46566826562713,133.1119073660502,133.2807410653947,32260100
2023-12-11,132.37696838378906,132.42662891897587,130.4601959905728,131.47321332216674,31138000
2023-12-12,131.6122589111328,132.08896672831054,130.3608800539224,130.90711565395327,29032800
2023-12-13,131.66189575195312,132.58551792864452,130.66874580492208,132.4663447843658,30104800
2023-12-14,131.03623962402344,132.8040457651367,128.8016516772407,132.46637833464752,38722400
2023-12-15,131.6917266845703,132.59548187748211,130.2814400208757,130.71842854717318,50847100
2023-12-18,134.86978149414062,136.21052498571453,131.5228554792147,131.72149761509291,32258000
2023-12-19,135.71395874023438,136.52834911810746,135.14787104828332,135.90265968897415,25476800
2023-12-20,137.3923797607422,140.72936466802966,137.12424014761805,138.01806916656724,49107200
2023-12-21,139.45814514160156,139.72629993086744,138.22663347448133,138.5345227569631,27488300
2023-12-22,140.5208282470703,141.01740335058128,139.74617229793478,139.80575888567296,26532200
2023-12-26,140.55059814453125,141.70264067565995,140.22285681225833,140.62011076723138,16780300
2023-12-27,139.40847778320312,141.10677115979163,138.9317699678128,140.62012214444914,19628600
2023-12-28,139.2694549560547,140.1732253182547,138.7927470804766,139.8156906230036,16045700
2023-12-29,138.73312377929688,139.39853245049494,137.82935365624894,138.67353720490095,18733000
2024-01-02,137.2235565185547,138.49478751777463,135.54513031454442,137.60095843072804,23711200
2024-01-03,137.96841430664062,138.67355756715372,136.14102170359678,136.3098554072648,24212100
2024-01-04,135.45574951171875,138.20677969396053,135.41603017325698,137.47184312113336,27137700
2024-01-05,134.8002471923828,136.22045959299393,134.22421836559974,135.81326445012317,22513900
2024-01-08,137.8889617919922,138.05779549726947,135.32663261243945,135.35642590429612,21404000
2024-01-09,139.98452758789062,140.52083722032057,137.20370379980002,137.55131245616278,24759600
2024-01-10,141.30540466308594,142.02047399624772,139.94479378255787,140.03417366063587,21320200
2024-01-11,141.1067657470703,144.22525640452344,139.67662720148994,142.50711100247338,24008700
2024-01-12,141.67286682128906,142.21910245000933,140.8485655093565,141.6927340680432,18785500
2024-01-16,141.51397705078125,143.36123702369463,140.48109235933,141.0273279986293,22670500
2024-01-17,140.50096130371094,140.86842203173782,137.94855799209301,140.3817881279767,20968600
2024-01-18,142.4971923828125,143.22220297005774,141.01740822196385,141.07699481176041,25746400
2024-01-19,145.37733459472656,145.44684723016536,143.39103414732446,143.74856883402762,34271900
2024-01-22,144.989990234375,147.37354444028344,144.84100862508816,146.09238746431797,32200400
2024-01-23,146.0327911376953,146.17183155228614,144.5033465771963,144.89067452886135,21636100
2024-01-24,147.68141174316406,148.82354341131372,147.0855307962866,147.52250409562313,25233500
2024-01-25,150.82969665527344,152.0016216209964,148.5156551679274,149.04203864825777,29149100
2024-01-26,151.14752197265625,151.49511542850038,149.9755969292419,150.06499195893298,26115500
2024-01-29,152.45848083496094,152.72663563055315,150.39272661279912,151.01841608442453,27784300
2024-01-30,150.4225311279297,152.56772397377597,150.15437633934806,151.7533487161558,36331800
2024-01-31,139.1403350830078,143.01361441161524,138.91189964891637,142.63621252421888,71910000
2024-02-01,140.19305419921875,142.08003309123984,139.82557840332885,141.14646968945,40466500
2024-02-02,141.40472412109375,141.64307045990364,135.56499635195138,138.3060853281464,62499600
2024-02-05,142.69583129882812,144.47357886543617,141.80200206880787,141.84173656816552,38505400
2024-02-06,143.11293029785156,144.3642939230755,142.2091601025006,143.65915070969015,29128200
2024-02-07,144.54307556152344,144.62252939720187,142.94410310988516,143.76841960649566,25208900
2024-02-08,144.91053771972656,145.32765895182595,144.10608854680143,144.83108389157408,22563800
2024-02-09,147.9793701171875,148.4163586012769,145.17867946239727,145.6752545299046,26829500
2024-02-12,146.51943969726562,148.3170390352505,146.3605320370219,147.403342720252,21564100
2024-02-13,144.14581298828125,145.6653315141202,142.70574829340842,143.92731874169158,27837700
2024-02-14,144.94033813476562,145.5163670514816,143.10300425982211,145.0793785522992,22704200
2024-02-15,141.79205322265625,142.53691584599866,139.49787876744466,142.15951393413914,37590700
2024-02-16,139.55747985839844,142.20918925460697,139.1800779073113,142.0105622319239,31468900
2024-02-20,140.15333557128906,141.1067663236611,138.5345112327269,138.70334492917732,25144700
2024-02-21,141.57354736328125,141.7125877687313,139.71634640315906,140.4810762102682,23223300
2024-02-22,143.10299682617188,144.00676707032724,141.8218398421828,143.9372392880377,27191900
2024-02-23,142.97390747070312,143.68896166282684,142.44752393009878,142.68588543031947,19493800
2024-02-26,136.627685546875,141.46432235767185,136.44891062377383,141.1663742553499,53641800
2024-02-27,137.92869567871094,138.29615637950963,136.1509484496325,137.07458595594144,33099200
2024-02-28,135.44581604003906,137.06464040474236,134.48245922676676,136.95539328712587,37328600
2024-02-29,137.51158142089844,137.90883543358922,135.46567930816036,136.33965632120305,42133000
2024-03-01,136.20062255859375,137.9187682211517,135.98212829465342,137.48177969327108,31151100
2024-03-04,132.4365997314453,134.7307745199385,131.00646086218435,134.7307745199385,55999400
2024-03-05,131.76123046875,132.32733333640527,129.77493014030705,130.97664850689333,40194800
2024-03-06,130.4999237060547,132.6649989142327,129.95370324672783,132.20814317715227,35318600
2024-03-07,133.4595184326172,134.01568007704142,130.70848834758843,131.88039821915834,37738200
2024-03-08,134.48245239257812,137.14408726212994,133.08210718000322,133.29067535913302,39370400
2024-03-11,136.7269744873047,138.14718703170163,135.1975299783761,135.1975299783761,32437800
2024-03-12,137.55128479003906,138.4252617016085,136.09135297378896,136.09135297378896,27563400
2024-03-13,138.8324737548828,140.12357217560458,138.03796563838105,138.0478916858425,23347200
2024-03-14,142.1197967529297,142.6064306421688,139.49788088513242,140.22287627299642,42753400
2024-03-15,140.2129364013672,142.19923677925948,139.07081974578682,141.52390192482534,49475400
2024-03-18,146.66839599609375,151.10777804956146,146.16189491270958,147.59203344728544,69273700
2024-03-19,146.02285766601562,147.7707963825931,145.0793681039668,147.14512212588627,24070400
2024-03-20,147.7211456298828,147.84031878791893,145.73484550652196,146.98620912870308,21311500
2024-03-21,146.58897399902344,149.33998911224745,145.89375674311398,148.44616000360566,24755600
2024-03-22,149.7372589111328,150.54170814315216,147.9595115784489,148.0985519993625,29211800
2024-03-25,149.04205322265625,149.3499273505425,146.8074653411052,148.91293885124503,19229300
2024-03-26,149.63792419433594,151.2170292210166,148.95264819861129,149.1910096788579,22149100
2024-03-27,149.83656311035156,150.60129299369396,147.88005603945206,150.14443724209133,22879200
2024-03-28,149.89614868164062,150.39272376928287,149.14136000396124,149.8167100033746,24485400
2024-04-01,154.4249267578125,154.67321430251357,149.57834903588156,149.6578028686982,31730800
2024-04-02,153.50128173828125,153.64032215037406,151.1077862868628,152.448545024683,24586000
2024-04-03,153.8588104248047,154.01771807653932,151.68380929877364,152.54786018366337,24705000
2024-04-04,149.49888610839844,153.7098480658943,149.41943228041532,152.4485431723482,34724700
2024-04-05,151.45538330078125,152.36907953234603,148.57525420463722,149.00230145399445,23459200
2024-04-08,153.78929138183594,154.20641258453443,151.56462981317682,151.73346350325,20702000
2024-04-09,155.52731323242188,157.47387896093983,154.1269679407953,155.02079697777037,31079500
2024-04-10,155.07046508789062,155.5372468745642,153.6204591891085,155.13999287301036,22838600
2024-04-11,158.3180694580078,158.58620908812793,155.38827953878376,155.83519407658596,27166400
2024-04-12,156.64956665039062,159.12251594365648,156.06361170739086,156.87800209265978,25353700
2024-04-15,153.7992401123047,158.1492428244945,153.5310853159215,157.77184090027146,27136500
2024-04-16,153.34237670898438,154.5838143933326,152.3790198535887,153.1338236644043,20779500
2024-04-17,154.405029296875,156.00400137803183,153.5211264168732,154.55399573283808,21763100
2024-04-18,154.94137573242188,155.8650134088406,153.56089739588865,154.2759668375447,19883000
2024-04-19,153.0345001220703,155.28895516371534,151.25676805460682,155.13004750565483,32615600
2024-04-22,155.20948791503906,156.56017258323456,153.00469360145132,153.25298111285292,26446200
2024-04-23,157.17593383789062,157.88107709681086,155.20950082719352,155.88485079460835,21151600
2024-04-24,158.03997802734375,158.47696648984666,156.09339719099466,156.41121249254869,22779100
2024-04-25,154.93141174316406,155.41806073558595,149.83654700762904,150.29340271013402,57109700
2024-04-26,170.77215576171875,173.5132597219651,168.48790751293603,173.17557717250597,64665300
2024-04-29,165.0118865966797,168.3886061017505,164.07833821221814,167.90195708676399,45610000
2024-04-30,161.6649627685547,166.94852827075354,161.4862030348835,164.4755792084326,33562900
2024-05-01,162.7375946044922,165.97525884524785,161.9728646968349,163.1745831231535,33493200
2024-05-02,165.47866821289062,165.58791533230615,162.76737262737393,163.66120167403318,24294500
2024-05-03,166.09445190429688,166.8095212907781,161.93314996621794,166.41225210147184,34662400
2024-05-06,166.9485626220703,166.9882819640809,164.89273433624226,166.31294707001013,21871300
2024-05-07,170.07696533203125,170.5834664593811,167.23655526104525,167.34580238509352,28039700
2024-05-08,168.21978759765625,168.98450234909356,167.58417206875262,167.84238566808955,19569100
2024-05-09,168.79580688476562,169.5208022541753,167.02798566826758,168.22970402279228,15346700
2024-05-10,167.4947509765625,168.68654316784418,165.05161032382293,166.87900279086293,29799900
2024-05-13,167.98141479492188,168.12045520894833,162.87662365956714,163.13483724153954,31327600
2024-05-14,169.1731719970703,170.07694215885084,167.64372762305203,168.6070843617822,25127100
2024-05-15,171.3283233642578,171.46736377620064,169.3420231054926,169.46121142592096,26948400
2024-05-16,172.98690795898438,173.92047164396766,171.50712374511437,172.10300481870095,27867900
2024-05-17,174.85400390625,175.06257209479978,172.50024302231847,172.9868768718215,24479300
2024-05-20,175.7081298828125,177.545463796925,174.8738873598263,174.9831344869509,22554400
2024-05-21,176.63177490234375,176.92970784866182,174.60573994176147,175.6882700581035,16989400
2024-05-22,175.1718292236328,175.93654393206373,174.00984536056046,175.4300428084482,17880000
2024-05-23,172.36122131347656,177.02902425167093,171.76532512806048,175.85711428242732,21024900
2024-05-24,173.79135131835938,174.56600722798484,172.46051859158212,173.7814101180637,16579400
2024-05-28,175.19168090820312,176.0557318461207,173.1755873101766,173.2550411409201,20572200
2024-05-29,174.6951141357422,175.62867774851856,173.52320417367446,174.228332329354,23388700
2024-05-30,170.93106079101562,174.01975814446928,170.6132454915233,173.99989089968412,22931500
2024-05-31,171.31842041015625,171.87458213289148,168.27938302930283,170.68280484784881,37638900
2024-06-03,171.9838104248047,173.33449524100553,169.9875840699293,171.35812097814537,27459100
2024-06-04,172.5995635986328,172.6591653391861,170.71258431304562,172.09306246094846,26879600
2024-06-05,174.20848083496094,175.43997738858263,172.73860762269004,173.99991262434497,22068500
2024-06-06,175.5194091796875,175.9365303942632,174.5461263456775,174.69509279578756,23251000
2024-06-07,173.26498413085938,176.65161466995326,173.10607646773101,175.83723941639084,19661400
2024-06-10,174.0106964111328,176.0489940505707,171.77354379577315,173.97093148461332,23726700
2024-06-11,175.61148071289062,175.83022570889565,172.77776354554194,175.213770813787,21540600
2024-06-12,176.77479553222656,179.379845400023,175.10439577424404,177.23217556405126,27864700
2024-06-13,174.1598358154297,175.7308157979112,173.8814358359176,175.10440825817855,20913300
2024-06-14,175.78053283691406,176.04899540088178,173.1556076882918,173.2252152748125,18063600
2024-06-17,176.22796630859375,177.34156626154072,173.81183370223593,174.45813130980525,19618500
2024-06-18,174.09024047851562,176.37711061819581,173.105903043034,176.12853810674497,21869900
2024-06-20,175.29331970214844,176.27765703426607,173.99080230638756,174.36862216738828,20160100
2024-06-21,178.60430908203125,179.81734403821838,175.60154917641552,175.98932165115332,57759000
2024-06-24,178.1966552734375,179.85711775525812,177.64979273830824,179.13129030226546,18298000
2024-06-25,182.97918701171875,183.23769694925022,178.39550951673985,178.59436448189186,23130200
2024-06-26,182.830078125,183.45647060444088,181.4380628082858,181.58721543418216,19839000
2024-06-27,184.35130310058594,184.98764806113232,182.9692406782277,183.12831553961882,18848900
2024-06-28,181.10992431640625,184.0729195526436,180.9210219534205,183.2675470494924,29156600
2024-07-01,181.9451446533203,182.8300622052628,180.26479201418334,181.98490958043197,16006100
2024-07-02,184.18228149414062,184.51039900838427,180.52328647575237,181.01049402811313,17372500
2024-07-03,184.7589569091797,185.02740425917852,182.94934200477914,183.794494490313,10242100
2024-07-05,189.5116729736328,189.77018290215648,184.7390781179793,184.79873308828007,20967500
2024-07-08,187.95062255859375,189.0841124617017,186.7077601573061,188.8156499349587,21035900
2024-07-09,187.90090942382812,190.26732434616932,187.64239950011057,189.22331687033287,15121400
2024-07-10,190.08834838867188,190.65510095160317,187.9506310307602,188.06994097173066,15952500
2024-07-11,184.51039123535156,189.77017833635344,184.02318370351583,188.76595095990965,25625800
2024-07-12,184.01327514648438,186.04162026455913,183.4365850708399,184.0232125856348,22898400
2024-07-15,185.4648895263672,187.16513189141418,183.86408221767505,183.86408221767505,16474000
2024-07-16,182.8698272705078,187.60264252681327,182.32296469941963,186.29018752786402,18290700
2024-07-17,179.9863739013672,182.5019263017259,178.8727588226684,181.92523630082098,20734100
2024-07-18,176.67538452148438,181.45791677729983,175.4623495627197,180.89116422058456,25315700
2024-07-19,176.64556884765625,179.2605412872754,176.11859635003367,177.85860388752832,18881900
2024-07-22,180.63265991210938,181.65677738382092,179.20087990499312,179.5588249067722,24100300
2024-07-23,180.75196838378906,182.5615834257329,180.50339588934585,181.01049348787305,36352700
2024-07-24,171.64427185058594,175.18394149926314,170.83889945173814,172.60873427607675,49585200
2024-07-25,166.3248291015625,172.42976906222302,166.2353466432372,171.53491413564743,44852000
2024-07-26,166.0464324951172,167.1302049702039,163.12321742372532,166.19556992869366,41336900
2024-07-29,168.56198120117188,169.45683612568504,167.03078128837655,167.86598124081036,20293800
2024-07-30,169.317626953125,170.2522619227889,167.47819966988007,169.2679245935279,18959700
2024-07-31,170.5605010986328,173.25503369271337,169.03923860189312,172.25080624759823,25729100
2024-08-01,169.7849578857422,173.0561805386624,167.91570297002085,169.2778754387371,24531400
2024-08-02,165.7083740234375,167.54780140914312,163.729731473792,165.4896290110481,29130100
2024-08-05,158.34066772460938,163.4910821616065,154.04532804302696,154.6120805725385,53630700
2024-08-06,157.38613891601562,159.65313380734776,155.51688425256785,158.4202088905404,49004600
2024-08-07,158.03245544433594,162.04938037940107,157.5651379293703,160.32926292292882,25138600
2024-08-08,161.10479736328125,162.7553223007696,159.295197566251,159.59347241017986,25578800
2024-08-09,162.73544311523438,162.8547530607689,158.15176559045875,159.09633805981707,28602300
2024-08-12,161.36331176757812,163.95840918346863,160.9158843175958,163.41156183996847,15895300
2024-08-13,163.22264099121094,163.78937837052388,162.03943352934883,162.47692353255772,18551700
2024-08-14,159.4542694091797,162.2880017461777,156.80946975586303,161.47267673043564,40591100
2024-08-15,160.37896728515625,160.71702221708418,158.69861489126848,159.58353231405633,31524300
2024-08-16,162.0294952392578,164.11749500950546,160.20994282911744,160.5479977673965,24208600
2024-08-19,165.7183074951172,165.73819754258415,163.32206502598987,164.3362450435517,22416200
2024-08-20,166.2253875732422,167.67705758463384,165.8674577538516,165.9469875992757,18341500
2024-08-21,164.90301513671875,165.8973052124984,163.72974495803425,164.20699994634296,22902000
2024-08-22,162.8647003173828,166.63305263271135,162.3774927696954,166.30493512161505,22493300
2024-08-23,164.67430114746094,165.23110110715456,162.89452876403584,163.77944623676203,13955700
2024-08-26,165.2112274169922,166.59328988817313,163.52093747817295,165.42997242725056,14190400
2024-08-27,163.7396697998047,165.489629908409,163.5209399578905,164.89304984017366,11821900
2024-08-28,161.92013549804688,164.6544330475145,160.60766539190482,164.09761789324529,16407400
2024-08-29,160.85621643066406,165.02229347755116,159.3349541198825,163.3717686267491,19699800
2024-08-30,162.44711303710938,162.72551303705623,160.76676042707592,161.69144289011467,22123800
2024-09-03,156.46148681640625,160.9258547151699,155.58650669543206,160.79659215048164,38945300
2024-09-04,155.55667114257812,158.09211373684093,155.06947874092558,155.76547872304474,19353800
2024-09-05,156.3421630859375,158.5395354620366,155.08934799190737,155.40752807028366,18688700
2024-09-06,150.05824279785156,156.92879023916618,149.69036035813147,156.40181776056022,37912100
2024-09-09,148.0570831298828,152.72647853587526,146.57361962907186,151.84038676215715,39260500
2024-09-10,148.0072784423828,150.60581925736298,147.6886761823768,149.78941235994157,31118800
2024-09-11,150.49630737304688,150.83481089337806,146.87229008202618,149.2617463560954,29607700
2024-09-12,154.01080322265625,154.140237291496,151.97975176732055,153.12471156382813,29621500
2024-09-13,156.76866149902344,157.6846203163579,154.5285403677334,154.7475604574538,29591200
2024-09-16,157.3660125732422,157.555180781803,155.91243141908913,156.61930555531896,18379800
2024-09-17,158.6204833984375,159.84507860249886,157.68460821141127,158.32179756550258,20715600
2024-09-18,159.1083221435547,159.7952950013501,157.9036433802318,159.1581056476457,23677300
2024-09-19,161.4281005859375,163.07084994877528,160.631610061734,162.9912145689688,26587700
2024-09-20,162.87173461914062,163.01111932448998,161.34845348503907,162.78213342108606,40896400
2024-09-23,161.13938903808594,164.7634066817542,160.9601714446055,163.62841256235794,24150900
2024-09-24,161.5774383544922,162.5033629705114,159.98447247380625,162.31419475907774,23332100
2024-09-25,160.7809600830078,162.09515653085376,160.59179187501798,160.7610436422212,18869200
2024-09-26,162.0155029296875,163.35958160947462,161.56748176702274,162.9215110711205,20319300
2024-09-27,163.23016357421875,164.9724800827397,161.91596702181027,162.0951694277683,21101300
2024-09-30,165.121826171875,165.42049684043894,162.5431862628529,162.60293558835963,20413900
2024-10-01,166.25682067871094,168.41729127323546,163.85739835697947,166.95374422665532,28338100
2024-10-02,165.13177490234375,166.78449014447432,164.00673142434744,165.6893137329917,17760200
2024-10-03,165.13177490234375,165.90834901528822,163.2002902448892,163.68814431760305,15073100
2024-10-04,166.3264923095703,167.49135340314862,164.75342774448882,167.32210163999207,19047400
2024-10-07,162.26438903808594,167.74023983637304,162.0354031674955,166.98358228601825,22463100
2024-10-08,163.65826416015625,164.0067183055417,162.15488437084886,163.22019363060423,23072700
2024-10-09,161.14932250976562,164.11623398118573,159.03863564722693,162.73233765666967,31181800
2024-10-10,161.36837768554688,162.35403648692193,159.69574594913414,160.16368359497736,14144100
2024-10-11,162.5232696533203,163.18036025385564,160.53205102817606,161.41814270869355,15344300
2024-10-14,164.23573303222656,165.5001460300089,162.68256960973142,162.92152133437537,19016100
2024-10-15,164.7335205078125,166.94375916455598,163.9071629705859,165.06205820613152,20247200
2024-10-16,164.43484497070312,165.07203435121127,163.02108150744417,163.80760621471472,16406000
2024-10-17,162.21461486816406,165.6395132678631,162.04536311131514,165.00232392781157,21453400
2024-10-18,162.70249938964844,163.98684412618314,162.36399581249785,162.47351346296364,19757700
2024-10-21,163.34963989257812,163.77774463817317,161.90599412379152,162.234547045473,20946500
2024-10-22,164.41493225097656,165.0421710211609,162.26441234616763,162.26441234616763,16568100
2024-10-23,162.06527709960938,165.09193781291935,161.2190031363727,164.03657921685988,18280500
2024-10-24,162.00555419921875,162.61287650871054,160.3030555310391,162.11507183508752,22412500
2024-10-25,164.54434204101562,164.86292909555257,162.70245888493486,162.95136119295705,19828900
2024-10-28,165.9879913330078,168.00907708946656,163.23014919167423,168.00907708946656,32138600
2024-10-29,168.9349822998047,169.6319209779577,166.3563578043749,166.99354716216052,42169000
2024-10-30,173.6940155029297,181.2208198283368,173.29576264414507,179.8866917411499,68890800
2024-10-31,170.35870361328125,176.0436392565969,170.24918598538505,172.36983860201502,44769000
2024-11-01,170.5379180908203,171.56340969304173,168.13851111414587,169.32328866587017,31796500
2024-11-04,168.49691772460938,169.98036580888692,167.2723073887744,169.18387535736116,21492700
2024-11-05,168.9947509765625,169.7812757458724,168.0986933699296,168.68609929058584,18242100
2024-11-06,175.73501586914062,176.1631358258417,172.73823693941065,173.03692280821232,33695500
2024-11-07,179.95639038085938,180.28494329004707,176.41202351829116,176.63105879108298,25352900
2024-11-08,177.56692504882812,180.10571661492824,177.2981062836462,179.85681428948374,22006200
2024-11-11,179.55813598632812,179.7572547998241,177.68638571752442,177.79590334371593,17450400
2024-11-12,180.82257080078125,181.68876129211964,178.60236613626623,179.03048606955645,25134900
2024-11-13,178.09458923339844,180.16545831655327,177.75607053934468,179.66765368671196,23184000
2024-11-14,174.80909729003906,178.03487716000262,173.55463493650558,177.49723958577857,31007500
2024-11-15,171.73265075683594,173.37539999767293,170.46822271325942,172.9671965454628,32504600
2024-11-18,174.5303192138672,174.6697039128958,172.1408476982141,172.6585688053745,20135300
2024-11-19,177.33792114257812,178.08462810700078,172.7979452295751,172.95724636134872,23434900
2024-11-20,175.2073211669922,176.89985394642653,173.01698373526585,176.56135042889815,18997100
2024-11-21,166.89401245117188,173.3654737011491,162.98125951876034,173.13647259575043,59734400
2024-11-22,164.03659057617188,165.7291386198519,163.18036592990532,165.12181631038618,38604600
2024-11-25,166.9138946533203,167.88960271467622,164.88285834642193,165.36074656125817,33135300
2024-11-26,168.37744140625,169.07438007569232,166.84420975542025,166.8939932592079,20486700
2024-11-27,168.48695373535156,168.7358560546641,167.2822750172823,168.25796785528576,19266500
2024-11-29,168.20819091796875,168.68607913599834,166.4260569265254,167.76016976407897,14257200
2024-12-02,170.737060546875,171.3244664436512,167.82988293769444,168.02900177825322,23789100
2024-12-03,170.5876922607422,171.9218050645491,170.09985343093683,170.73704276945597,22248700
2024-12-04,173.60440063476562,174.14203820088363,170.3089360574109,170.39853725449947,31615100
2024-12-05,171.8820037841797,175.28698606114204,171.57336730521956,174.5900625293299,21356200
2024-12-06,173.9429168701172,174.3112874696141,171.10542413534188,171.2746759024565,21462400
2024-12-09,174.8001251220703,175.68723243233256,173.08571309629525,173.3947185178427,25389600
2024-12-10,184.56826782226562,185.75440321939527,180.46166108394456,182.2558148271153,54813000
2024-12-11,194.76502990722656,194.97435419169267,184.2493249317854,184.70782161706586,67894100
2024-12-12,191.33621215820312,194.54573443162946,191.08702455991943,194.36632666128313,34817500
2024-12-13,189.2031707763672,192.10370292043277,189.0237477931648,190.3892909926089,25143500
2024-12-16,196.02093505859375,198.3533273175459,191.99405497177682,192.2432425689094,44934900
2024-12-17,194.7849578857422,200.76546017959686,194.34638528405358,196.60901291047233,43504000
2024-12-18,187.7877655029297,196.35982485436523,187.12992181114345,194.58561039475242,34166100
2024-12-19,187.8974151611328,192.40273129322728,187.7678479495074,191.00728679661606,32265200
2024-12-20,190.78799438476562,192.263180692445,184.61810708296375,185.1762848637503,63462900
2024-12-23,193.99754333496094,194.46601725929617,189.5320904055188,191.99406521325346,25675000
2024-12-24,195.47271728515625,195.47271728515625,193.15028707875092,194.20684004621347,10403300
2024-12-26,194.96438598632812,196.11064287242172,193.7483492712215,194.51583613513964,12046600
2024-12-27,192.1335906982422,194.68528435280825,190.0304468655215,194.31647638353087,18891400
2024-12-30,190.61856079101562,191.92430144195808,188.50543950298513,189.1832377151322,14264700
2024-12-31,188.68484497070312,191.3362045613809,187.897403674237,190.45905938330324,17466900
2025-01-02,188.81443786621094,191.37609392383928,186.89071672249932,190.03047467975512,20370800
2025-01-03,191.166748046875,192.58214696582633,189.36263229859958,190.74811471378376,18596200
2025-01-06,196.23023986816406,197.57585894718454,193.22006471069886,193.34963191613974,29563600
2025-01-07,194.85475158691406,200.34684110917007,193.96764429186354,196.4694824542812,26487200
2025-01-08,193.31973266601562,195.65212489905696,191.7548424821935,191.94422748738302,24864800
2025-01-10,191.4159393310547,195.88139205518456,189.69156540477465,193.66860495961419,26665200
2025-01-13,190.38929748535156,190.55874323630746,186.75116443597017,189.4523648405139,21823700
2025-01-14,189.04368591308594,191.3561389494114,187.69806677944703,190.61855338184407,17174900
2025-01-15,194.91455078125,195.72191620085277,191.236539239322,192.46253801689647,21776000
2025-01-16,192.2831268310547,194.84476749712078,192.18344570554987,193.50912558690098,17815400
2025-01-17,195.3630828857422,196.58908164731528,193.12039443424771,195.89135939313564,27735100
2025-01-21,197.4064178466797,201.63262976778796,197.22699486763423,198.4231075033933,29971300
2025-01-22,197.72537231445312,199.82851627036754,196.88810562725033,198.41313252508547,26200600
2025-01-23,197.33665466308594,199.64912306411188,194.56568956099102,197.49613838919916,26951400
2025-01-24,199.5594024658203,200.24714745985025,197.35657740975262,197.45625853253006,23877500
2025-01-27,191.1866912841797,196.24022309921364,190.11019902992624,191.78474760627742,41728900
2025-01-28,194.6653594970703,194.84476727172617,190.06036222791346,192.1236428916819,24157900
2025-01-29,194.77499389648438,196.15049906796548,192.80141720875304,194.92450036864417,18218300
2025-01-30,200.21725463867188,200.74553115150178,197.0276562944523,197.35658576249432,24354700
2025-01-31,203.35702514648438,204.8122722439576,201.14423799517712,201.34358503753182,32001100
2025-02-03,200.57608032226562,203.08789560873984,199.4497627036024,200.03784179405181,27838300
2025-02-04,205.7093505859375,206.37717152288226,202.1509443892273,202.7290614411804,43856400
2025-02-05,190.708251953125,192.12363566704624,187.41897265861886,190.4491023297435,70373900
2025-02-06,190.9773712158203,191.47574638578936,188.10672536985356,188.88418941826902,29297400
2025-02-07,184.7377166748047,190.5587353980611,182.64454994685505,190.42916818748597,49315000
2025-02-10,185.86404418945312,187.58841808469597,185.2560258505473,186.74118938897723,23105600
2025-02-11,184.71778869628906,186.33251945346055,183.68115977846736,184.4287225674103,21239500
2025-02-12,183.01333618164062,184.50846173776452,181.23912173844323,182.62460414541655,22072600
2025-02-13,185.5351104736328,185.67465491496642,182.54485940859573,183.7210327362961,21402500
2025-02-14,184.62806701660156,185.79426312591357,183.7210357377169,184.45862127858567,20448400
2025-02-18,183.17282104492188,185.35570680408472,181.14941899629233,184.99687605998665,29916700
2025-02-19,184.66795349121094,184.85733850337527,182.99340488662492,183.47185603605197,19549400
2025-02-20,183.9602508544922,184.7078136523139,182.12623377404523,184.1994764251086,20441500
2025-02-21,179.076171875,184.73770657345142,178.49805484578573,184.54832157311532,35199200
2025-02-24,178.66751098632812,182.52493020594952,178.30868023037235,181.3986125849473,29854200
2025-02-25,174.84996032714844,178.15917908775072,174.12233676466118,177.4614416125168,41913400
2025-02-26,172.16867065429688,175.50779015752343,171.0224139223128,174.50107785560007,35431300
2025-02-27,167.9524383544922,173.99274319952536,167.3942605774098,173.4246033939964,39991000
2025-02-28,169.72665405273438,170.05558350433006,166.22806568264113,168.13184735576206,48130600
2025-03-03,166.46726989746094,172.80660270971413,165.3907776981119,171.37127977724876,40770500
2025-03-04,170.3645782470703,172.72687185175528,165.2612210149662,165.69979362882594,45388000
2025-03-05,172.45777893066406,173.21530384923958,168.51064018624112,169.96590263497444,30954900
2025-03-06,171.78994750976562,174.24194511914502,169.9459530788933,169.97585437589512,28302000
2025-03-07,173.29501342773438,174.40140690524717,169.7166833840427,170.7034564793899,27385800
2025-03-10,165.52139282226562,168.10596109578225,163.34598174937858,167.906369246359,43604000
2025-03-11,163.6952362060547,166.39954739419704,161.03084947828359,164.56341811184632,39587400
2025-03-12,166.75880432128906,167.2876892617743,163.18632617734653,166.22991938080386,28372400
2025-03-13,162.4179229736328,165.7808506225565,161.76929516473905,165.6910282026151,31756200
2025-03-14,165.14219665527344,166.14009496437765,162.10857726863358,162.92686119092454,31995900
2025-03-17,163.94471740722656,165.95050288703504,163.326025286982,164.68316768669845,31184300
2025-03-18,160.33233642578125,163.9048145767925,156.39064073396676,163.336005171718,42074800
2025-03-19,163.54556274414062,165.52139724714462,160.66163707283374,161.42003435006743,34275600
2025-03-20,162.45785522460938,164.5434591319573,160.62172590598882,161.23044451155243,28138500
2025-03-21,163.64535522460938,163.89482981108262,160.55186426165298,160.87119904116452,36625800
2025-03-24,167.3275909423828,167.96626051519195,164.79293578885944,166.71888755590038,30879100
2025-03-25,170.20155334472656,170.27141354347242,167.96627061240434,168.62487200219408,24174400
2025-03-26,164.71310424804688,169.25354492463828,164.49356538620054,168.64482630346816,28901600
2025-03-27,161.89903259277344,165.0723420135672,161.6595315089187,164.2840090226325,24508300
2025-03-28,154.00564575195312,161.47990946590778,153.3071199905367,160.15270290585678,48669300
2025-03-31,154.31500244140625,155.2131048785596,150.34337121509955,152.78821916221315,54603500
2025-04-01,156.7399139404297,157.76774810671006,153.29715217046743,153.29715217046743,30672900
2025-04-02,156.70994567871094,158.07707673307476,154.37486726125917,154.8239184605045,25041700
2025-04-03,150.40322875976562,152.4588967636163,150.07392050283045,150.7924084767401,46883400
2025-04-04,145.29400634765625,150.75251155896433,145.0744674917677,147.6989298070746,62259500
2025-04-07,146.44158935546875,152.5287756510523,140.2346601251265,141.25252075073843,76794100
2025-04-08,144.39588928222656,151.92005142460044,142.72940085243894,150.9021908364876,52200200
2025-04-09,158.37646484375,159.21469586163823,143.60756519119073,144.11648790346825,70406200
2025-04-10,152.4988250732422,157.38852063839548,149.6148843769422,156.21099272991097,48022000
2025-04-11,156.8097381591797,157.3386230397259,152.49882542365125,152.57864388809023,33636200
2025-04-14,158.73568725585938,161.3801116162915,157.22885110276232,159.66372535063462,30333000
2025-04-15,155.9814910888672,159.3144679755199,154.8838120227522,158.79557178865275,27551500
2025-04-16,153.0077667236328,155.56238424519245,151.1915842885331,152.7782543502781,28187400
2025-04-17,150.84231567382812,154.3549068428226,148.1879024535801,153.96572710201332,33046600
2025-04-21,147.35964965820312,148.63695834662283,145.7929571438361,148.5671133790027,26049100
2025-04-22,151.15167236328125,151.8701604317821,148.22782212376958,148.57709265560683,26971800
2025-04-23,155.0235137939453,157.19892487451833,153.48674181759014,155.28296188170384,31128800
2025-04-24,158.94525146484375,159.25459752387056,155.4625806651454,155.82182468811348,45894000
2025-04-25,161.61961364746094,165.75091195641818,160.70153382171975,164.72307793649614,56034000
2025-04-28,160.27244567871094,162.80710064682614,158.26667558851017,162.0886126566934,29745800
2025-04-29,159.8234100341797,160.4021929284458,157.1889588897359,159.98307743122987,26809000
2025-04-30,158.4662628173828,158.93527626532435,155.07339925298186,157.6479788523033,34981100
2025-05-01,160.9610137939453,161.60964165853642,158.5760372443709,160.11279406942978,30203200
2025-05-02,163.68527221679688,164.62329914267073,161.5298080330937,163.0665800855699,25715000
2025-05-05,163.86488342285156,165.04239608560687,162.3780095025418,162.6574198030844,21341800
2025-05-06,162.88694763183594,164.45365539079762,160.8512416447926,161.82917778967573,21277200
2025-05-07,151.06185913085938,164.6532299684301,147.52929039730043,163.73516530126716,127490100
2025-05-08,153.95574951171875,155.60227562678833,152.57864497617126,154.6742375105505,57498700
2025-05-09,152.42898559570312,154.7241550362692,151.880138412371,153.84599954293776,32435300
2025-05-12,158.12698364257812,158.7656379952877,155.92162152792991,157.15902099799507,44138800
2025-05-13,159.19473266601562,160.23255554287942,155.83181988552568,158.45628235850566,42382100
2025-05-14,165.02244567871094,166.64902486582008,159.27455664998826,159.6238271640479,48755900
2025-05-15,163.61541748046875,165.8606887311189,162.02874755770196,165.49145599350894,33146700
2025-05-16,165.84072875976562,168.99409119137468,165.27191939302787,167.3774855147182,42846900
2025-05-19,166.1899871826172,166.2897831099107,163.87487089127026,164.16425471766837,30426100
2025-05-20,163.63536071777344,168.1458653454169,162.55762871505934,166.08020853353494,46607700
2025-05-21,168.20574951171875,172.77612594690945,163.21625758160502,163.34598924433868,73416000
2025-05-22,170.51087951660156,176.3984886871392,170.3512273591593,171.48883082455436,74864400
2025-05-23,168.11593627929688,169.60281030274047,167.5371534089642,168.70469265151235,35211400
2025-05-27,172.53662109375,172.80605791558804,169.6427219280191,169.80238932071725,37995700
2025-05-28,171.9977569580078,174.90164475593082,171.5487057543554,172.79607866823434,34784000
2025-05-29,171.49880981445312,174.0534271359213,170.27139911620654,173.63431165912297,29317300
2025-05-30,171.37905883789062,171.84807225515158,167.08809311971586,170.98987911151661,52639900
2025-06-02,168.6747589111328,169.5129898808019,167.03820620651766,167.4872574240746,38612300
2025-06-03,165.8307342529297,168.12590341689224,164.93263186241904,167.1379938326745,45084900
2025-06-04,167.6968231201172,167.86646401479533,166.01037244863588,166.38957869951685,26900800
2025-06-05,167.8564910888672,170.57076063975376,167.23778374687686,169.98200425737,36379100
2025-06-06,173.3149871826172,174.13327118123485,170.47098587242346,170.47098587242346,35731800
2025-06-09,175.93264770507812,176.31231302715454,174.21418342483807,174.38402968862113,28935900
2025-06-10,178.44041442871094,180.94816607880887,174.7537092641778,176.04254985052344,61766100
2025-06-11,177.1915283203125,180.20881870896204,176.59205837486806,179.60936400867158,31646800
2025-06-12,175.54299926757812,176.56209210971562,174.59385119423692,176.02256609234394,20941900
2025-06-13,174.513916015625,176.9717245091389,172.2359546046385,172.28591297451578,27663100
2025-06-16,176.61204528808594,176.78189154925582,174.49392932110277,174.57385966373928,27389200
2025-06-17,175.7927703857422,177.20151408744945,174.4239994778565,175.5429937823964,24973000
2025-06-18,173.16513061523438,176.4022256326498,173.04522747911062,175.85271405711507,28707500
2025-06-20,166.4910888671875,174.18420505107113,165.312150640077,173.79455416726213,75659900
2025-06-23,165.04238891601562,167.19046158134836,161.85523705575486,166.1214256591391,57671000
2025-06-24,166.62098693847656,168.06968824197463,165.98155942026995,166.77084680791774,40524300
2025-06-25,170.52748107910156,172.2059878377665,167.40028826627824,167.48021861146748,35479000
2025-06-26,173.38491821289062,173.53479332021178,169.78814431449064,172.275909497391,31796700
2025-06-27,178.37046813964844,178.52032800475203,171.57654142712704,173.3849216100962,108140200
2025-06-30,176.07252502441406,181.0680572633364,174.4240054836315,180.6184624108643,63378900
2025-07-01,175.682861328125,175.9326379218849,173.37492804100808,175.5829598377131,35904500
2025-07-02,178.48036193847656,178.70016656024188,174.91356011283625,175.38312608280393,29128900
2025-07-03,179.36956787109375,179.50944215502514,176.89178830781478,178.34048951535135,21689700
2025-07-07,176.63201904296875,179.13978593904164,175.52301029591823,178.89999490759814,34175600
2025-07-08,174.20419311523438,177.7909814447806,172.6555751408571,177.691079951528,40442500
2025-07-09,176.46217346191406,179.27966092294577,172.61562283881983,175.09340252603724,43025600
2025-07-10,177.46127319335938,178.27054693495992,174.22417822695712,175.47306122205768,29252400
2025-07-11,180.02899169921875,181.26787392679407,176.32230010231936,176.6320206592132,34282900
2025-07-14,181.3977508544922,183.5058659137902,179.5194259926096,180.84823929966979,32536600
2025-07-15,181.83737182617188,184.05538933948807,181.4377353487915,182.6466456022175,33448300
2025-07-16,182.80650329589844,184.1652886399438,181.86734081977315,183.07626629854497,33104200
2025-07-17,183.41595458984375,183.89552139280437,180.31871865434178,181.9772389358081,31992600
2025-07-18,184.89462280273438,186.25340807875182,183.54583834733725,185.2343153104504,34014500
2025-07-21,189.9301300048828,190.11994741222205,185.98364758555138,186.08356432217508,45803100
2025-07-22,191.1690216064453,191.47874216205827,187.29249900550474,191.328882294876,44660200
2025-07-23,190.0600128173828,192.35796066638142,189.01094801184496,191.32888225818212,58681900
2025-07-24,191.99827575683594,197.7731095502254,190.8293230940032,196.85393348830104,74881700
2025-07-25,193.0073699951172,194.1563515198352,191.08908750710862,191.80844534575607,39785900
2025-07-28,192.4079132080078,193.87660084223495,190.6694625759226,193.47694913334269,38139500
2025-07-29,195.5750732421875,195.7449194968108,191.90835466905762,192.2580327538162,41389200
2025-07-30,196.35438537597656,197.42343657324804,194.51603320447785,195.42522371418744,32445400
2025-07-31,191.728515625,195.8148724632573,190.91924186518514,195.53512388567077,51329200
2025-08-01,188.96099853515625,190.65947636814528,187.65217158882444,188.86108179697592,34832200
2025-08-04,194.86570739746094,195.0955128481526,189.95010569222902,190.11995195242244,31547400
2025-08-05,194.4960479736328,197.68319994217242,193.71674617353807,194.5360207683401,31602300
2025-08-06,195.91476440429688,196.45429038129967,193.49692881868756,194.32618893507828,21562900
2025-08-07,196.34439086914062,197.36346840439734,194.15634544876863,196.88390160867925,26321800
2025-08-08,201.24000549316406,202.42894452614235,196.99380337261508,197.04376174071106,39161800
2025-08-11,200.8203887939453,201.29995560301907,198.8921207366326,200.76044484845534,25832400
2025-08-12,203.15829467773438,204.31726177746063,200.41075203769518,201.19005382143942,30397900
2025-08-13,201.779541015625,204.3472366094903,197.33350521250262,203.94760013613634,28342900
2025-08-14,202.75865173339844,204.2573113073674,201.05017311120625,201.31993610316366,25230400
2025-08-15,203.71778869628906,206.25552748751167,201.10013480886678,203.66784557245273,34931400
2025-08-18,203.3181610107422,205.08658368227987,202.30906899226142,204.01753247133055,18526600
2025-08-19,201.389892578125,203.2582167438639,199.7813305987235,202.84857944432244,24240200
2025-08-20,199.1418914794922,201.10013145192505,196.4243208994537,200.55061989251405,28955500
2025-08-21,199.57150268554688,202.29905887913935,199.25178132101763,199.57150268554688,19774600
2025-08-22,205.9058380126953,208.353645687597,201.12012497867053,202.54883983863883,42827000
2025-08-25,208.30369567871094,210.3318804204715,205.0965574752735,206.2455237198617,29928900
2025-08-26,206.95489501953125,207.66426725745978,205.5161793925774,207.32455950181813,28464100
2025-08-27,207.29458618164062,208.72331622375268,205.46621968804243,205.51617805576655,23022900
2025-08-28,211.4508819580078,212.0303655105851,206.71511204255788,207.0648053873533,32339300
2025-08-29,212.71974182128906,214.45817715575657,210.01215683893824,210.3218773757616,39728400
2025-09-02,211.16114807128906,211.4908397743193,206.01574085860813,208.25374472878948,47523000
2025-09-03,230.45388793945312,231.1033010071871,224.5891229524102,226.00786746880672,103336100
2025-09-04,232.09242248535156,232.16235200669,225.90795135774627,229.4447813472723,51684200
2025-09-05,234.79000854492188,235.54932393536487,231.69277254690593,231.9925075217388,46588900
2025-09-08,234.0399932861328,238.1300048828125,233.6699981689453,235.47000122070312,32474700
2025-09-09,239.6300048828125,240.47000122070312,233.22999572753906,234.1699981689453,38061000
2025-09-10,239.1699981689453,241.66000366210938,237.85000610351562,238.89999389648438,35141100
2025-09-11,240.3699951171875,242.25,236.25,239.8800048828125,30599300
2025-09-12,240.8000030517578,242.0800018310547,238.0,240.3699951171875,26771600
2025-09-15,251.61000061035156,252.41000366210938,244.66000366210938,244.66000366210938,58383800
2025-09-16,251.16000366210938,253.0399932861328,249.47000122070312,252.0800018310547,34109700
2025-09-17,249.52999877929688,251.60000610351562,246.27999877929688,251.22000122070312,34108000
2025-09-18,252.02999877929688,253.99000549316406,249.8000030517578,251.67999267578125,31239500
2025-09-19,254.72000122070312,256.0,251.80999755859375,253.25,55571400
2025-09-22,252.52999877929688,255.77999877929688,250.3000030517578,254.42999267578125,32290500
2025-09-23,251.66000366210938,254.36000061035156,250.47999572753906,253.0399932861328,26628000
2025-09-24,247.13999938964844,252.35000610351562,246.44000244140625,251.66000366210938,28201000
2025-09-25,245.7899932861328,246.49000549316406,240.74000549316406,244.39999389648438,31020400
2025-09-26,246.5399932861328,249.4199981689453,245.97000122070312,247.07000732421875,18503200
2025-09-29,244.0500030517578,251.14999389648438,242.77000427246094,247.85000610351562,32505800
2025-09-30,243.10000610351562,243.2899932861328,239.25,242.80999755859375,34724300
2025-10-01,244.89999389648438,246.3000030517578,238.61000061035156,240.75,31658200
2025-10-02,245.69000244140625,246.80999755859375,242.3000030517578,245.14999389648438,25483300
2025-10-03,245.35000610351562,246.3000030517578,241.66000366210938,244.49000549316406,30232900