date,open,high,low,close,adj_close,volume
2020-12-10,144.7100067138672,144.7100067138672,165.0,141.25,146.0,70447500
2020-12-11,139.25,139.25,151.5,135.10000610351562,146.5500030517578,26980800
2020-12-14,130.0,130.0,135.3000030517578,125.16000366210938,135.0,16966100
2020-12-15,124.80000305175781,124.80000305175781,127.5999984741211,121.5,126.69000244140625,10914400
2020-12-16,137.99000549316406,137.99000549316406,142.0,124.91000366210938,125.83000183105469,20409600
2020-12-17,147.0500030517578,147.0500030517578,152.4499969482422,142.6699981689453,143.0,15054700
2020-12-18,157.3000030517578,157.3000030517578,159.0,150.3000030517578,150.4499969482422,15954200
2020-12-21,163.02000427246094,163.02000427246094,172.0,145.11000061035156,155.30999755859375,17788100
2020-12-22,163.19000244140625,163.19000244140625,174.97000122070312,161.0500030517578,170.0,9872600
2020-12-23,158.00999450683594,158.00999450683594,168.25,155.5,162.81399536132812,5852500
2020-12-24,154.83999633789062,154.83999633789062,162.7899932861328,154.11199951171875,159.16000366210938,3621400
2020-12-28,149.0,149.0,163.63999938964844,147.52000427246094,158.60000610351562,6229200
2020-12-29,150.0,150.0,151.6510009765625,143.1199951171875,150.0,5402300
2020-12-30,148.42999267578125,148.42999267578125,152.81300354003906,145.60000610351562,151.33999633789062,3462400
2020-12-31,146.8000030517578,146.8000030517578,147.88999938964844,144.50999450683594,146.89999389648438,2795800
2021-01-04,139.14999389648438,139.14999389648438,151.0050048828125,137.0,150.99000549316406,6409900
2021-01-05,148.3000030517578,148.3000030517578,149.0,137.25,138.27999877929688,5974200
2021-01-06,142.77000427246094,142.77000427246094,148.35000610351562,141.11000061035156,145.75,4213900
2021-01-07,151.27000427246094,151.27000427246094,154.4199981689453,145.26100158691406,146.3699951171875,4482800
2021-01-08,149.77000427246094,149.77000427246094,155.5399932861328,147.25,153.4499969482422,4615600
2021-01-11,148.1300048828125,148.1300048828125,150.5,144.02000427246094,147.99000549316406,2801900
2021-01-12,160.8000030517578,160.8000030517578,163.8800048828125,143.61000061035156,148.0800018310547,8123600
2021-01-13,169.99000549316406,169.99000549316406,178.6199951171875,159.35000610351562,160.80999755859375,12529700
2021-01-14,180.5,180.5,187.4199981689453,174.97500610351562,175.5399932861328,9926500
2021-01-15,169.27000427246094,169.27000427246094,185.9949951171875,164.86000061035156,184.5800018310547,8575700
2021-01-19,173.69000244140625,173.69000244140625,178.60000610351562,166.60000610351562,173.0,4685400
2021-01-20,161.8300018310547,161.8300018310547,176.30999755859375,161.0,176.00999450683594,8517400
2021-01-21,180.39999389648438,180.39999389648438,183.47000122070312,155.3300018310547,164.99000549316406,17618400
2021-01-22,181.8699951171875,181.8699951171875,185.3070068359375,175.19000244140625,178.08999633789062,7136800
2021-01-25,177.52999877929688,177.52999877929688,192.47000122070312,170.02999877929688,186.0500030517578,7472900
2021-01-26,192.74000549316406,192.74000549316406,193.0,177.3000030517578,180.0,6460900
2021-01-27,201.25,201.25,216.0,185.5,187.63999938964844,11019800
2021-01-28,187.3699951171875,187.3699951171875,212.83999633789062,187.0500030517578,202.60000610351562,7077700
2021-01-29,183.6300048828125,183.6300048828125,193.5,179.30999755859375,190.7100067138672,4529800
2021-02-01,180.44000244140625,180.44000244140625,188.82000732421875,179.74000549316406,187.47999572753906,3877400
2021-02-02,179.1699981689453,179.1699981689453,186.47900390625,177.11000061035156,183.22000122070312,4413600
2021-02-03,185.72000122070312,185.72000122070312,190.89999389648438,180.0,181.97999572753906,4169000
2021-02-04,195.8000030517578,195.8000030517578,195.99000549316406,186.19000244140625,187.07000732421875,3631500
2021-02-05,195.30999755859375,195.30999755859375,197.25,190.25,197.0,2869700
2021-02-08,200.42999267578125,200.42999267578125,201.9600067138672,191.5,199.92999267578125,3488100
2021-02-09,199.8800048828125,199.8800048828125,209.22000122070312,196.16000366210938,199.2030029296875,4725800
2021-02-10,211.66000366210938,211.66000366210938,214.71600341796875,202.0970001220703,205.47999572753906,5257200
2021-02-11,216.83999633789062,216.83999633789062,219.94000244140625,207.0,213.5,3595200
2021-02-12,212.67999267578125,212.67999267578125,216.94000244140625,209.0,214.45799255371094,3041700
2021-02-16,209.86000061035156,209.86000061035156,218.77999877929688,209.08999633789062,216.24000549316406,3487900
2021-02-17,201.9600067138672,201.9600067138672,208.76499938964844,196.02000427246094,207.0500030517578,4090600
2021-02-18,198.0399932861328,198.0399932861328,200.36000061035156,192.1699981689453,199.00999450683594,2791400
2021-02-19,201.07000732421875,201.07000732421875,205.5500030517578,200.17999267578125,203.9499969482422,2605800
2021-02-22,195.33999633789062,195.33999633789062,205.0,193.5,200.6999969482422,3674200
2021-02-23,187.58999633789062,187.58999633789062,191.6699981689453,175.0,189.0,5902400
2021-02-24,200.1999969482422,200.1999969482422,208.14500427246094,189.0,190.97999572753906,5983500
2021-02-25,182.05999755859375,182.05999755859375,199.8000030517578,180.0,197.41000366210938,11568500
2021-02-26,206.35000610351562,206.35000610351562,214.10000610351562,185.75,194.17999267578125,19368600
2021-03-01,196.4199981689453,196.4199981689453,199.69000244140625,192.6199951171875,195.82000732421875,15798500
2021-03-02,189.89999389648438,189.89999389648438,200.0,188.5,195.6300048828125,9144900
2021-03-03,180.39999389648438,180.39999389648438,188.47999572753906,178.8000030517578,186.97000122070312,10592900
2021-03-04,180.22999572753906,180.22999572753906,183.89999389648438,170.8699951171875,178.63999938964844,9993700
2021-03-05,179.80999755859375,179.80999755859375,183.5,161.89999389648438,182.52000427246094,8788500
2021-03-08,180.80999755859375,180.80999755859375,186.39999389648438,177.02999877929688,179.99200439453125,4988500
2021-03-09,183.11000061035156,183.11000061035156,189.4600067138672,180.72000122070312,184.99000549316406,6079900
2021-03-10,183.7899932861328,183.7899932861328,191.0,181.5500030517578,184.57000732421875,6145600
2021-03-11,197.8699951171875,197.8699951171875,201.0,188.5,189.89999389648438,6031200
2021-03-12,206.74000549316406,206.74000549316406,208.6999969482422,192.1999969482422,196.27000427246094,5556500
2021-03-15,209.99000549316406,209.99000549316406,213.74000549316406,203.80999755859375,209.53799438476562,4329400
2021-03-16,200.00999450683594,200.00999450683594,215.49000549316406,198.17999267578125,209.11000061035156,4605600
2021-03-17,201.36000061035156,201.36000061035156,203.4600067138672,194.44000244140625,195.6300048828125,3781900
2021-03-18,191.4499969482422,191.4499969482422,199.89999389648438,190.67999267578125,196.8000030517578,3711500
2021-03-19,194.38999938964844,194.38999938964844,196.49000549316406,187.80999755859375,193.00999450683594,4444600
2021-03-22,195.0,195.0,203.3000030517578,194.7100067138672,196.85000610351562,3740400
2021-03-23,187.13999938964844,187.13999938964844,196.75,185.74000549316406,195.5,3460600
2021-03-24,178.85000610351562,178.85000610351562,189.77999877929688,178.50999450683594,189.0,3756100
2021-03-25,176.16000366210938,176.16000366210938,179.5399932861328,170.5,173.10000610351562,5264100
2021-03-26,174.39999389648438,174.39999389648438,181.0,168.0,178.41600036621094,3562900
2021-03-29,182.5,182.5,185.4600067138672,173.5,175.36000061035156,4508800
2021-03-30,183.10000610351562,183.10000610351562,185.22999572753906,178.3800048828125,182.35000610351562,2903300
2021-03-31,187.94000244140625,187.94000244140625,192.27499389648438,185.1300048828125,185.42999267578125,3079500
2021-04-01,188.24000549316406,188.24000549316406,193.99000549316406,185.3699951171875,192.5,2921400
2021-04-05,186.69000244140625,186.69000244140625,192.10000610351562,185.80999755859375,191.66000366210938,2591400
2021-04-06,190.02999877929688,190.02999877929688,194.47999572753906,187.52000427246094,188.6999969482422,3565600
2021-04-07,179.94000244140625,179.94000244140625,190.6199951171875,179.47000122070312,189.3800048828125,6663500
2021-04-08,180.17999267578125,180.17999267578125,183.89999389648438,179.3000030517578,181.6479949951172,2625300
2021-04-09,179.5,179.5,182.4600067138672,177.25,179.6199951171875,2910200
2021-04-12,176.49000549316406,176.49000549316406,181.49000549316406,176.25,179.67999267578125,2619800
2021-04-13,177.9499969482422,177.9499969482422,178.61000061035156,172.13999938964844,175.26499938964844,3573600
2021-04-14,176.42999267578125,176.42999267578125,181.4669952392578,175.30999755859375,179.5,2938600
2021-04-15,175.35000610351562,175.35000610351562,178.24000549316406,174.25,177.0,2894900
2021-04-16,178.69000244140625,178.69000244140625,179.50999450683594,172.94000244140625,176.01199340820312,3058300
2021-04-19,174.5800018310547,174.5800018310547,178.72000122070312,171.5,177.32000732421875,3125700
2021-04-20,169.57000732421875,169.57000732421875,175.0,165.52000427246094,173.1840057373047,4575000
2021-04-21,167.07000732421875,167.07000732421875,170.32000732421875,164.1199951171875,168.08999633789062,3878600
2021-04-22,170.7100067138672,170.7100067138672,176.9199981689453,168.42999267578125,168.49000549316406,3856500
2021-04-23,174.25,174.25,178.25,172.0,172.91900634765625,3329900
2021-04-26,174.8800048828125,174.8800048828125,176.031005859375,171.07000732421875,175.2100067138672,2549400
2021-04-27,177.94000244140625,177.94000244140625,179.61000061035156,174.8000030517578,176.1649932861328,2883000
2021-04-28,180.0,180.0,181.6699981689453,173.3509979248047,174.43699645996094,2409700
2021-04-29,177.67999267578125,177.67999267578125,183.22000122070312,173.35000610351562,182.75,3116000
2021-04-30,172.7100067138672,172.7100067138672,176.4499969482422,172.00999450683594,173.00399780273438,3580000
2021-05-03,168.11000061035156,168.11000061035156,173.44000244140625,167.8000030517578,173.19000244140625,3149700
2021-05-04,168.89999389648438,168.89999389648438,169.0399932861328,161.9600067138672,167.01499938964844,4658000
2021-05-05,162.3300018310547,162.3300018310547,170.17999267578125,162.1199951171875,169.3000030517578,3590100
2021-05-06,153.63999938964844,153.63999938964844,162.10499572753906,150.6999969482422,161.91000366210938,8529000
2021-05-07,151.2100067138672,151.2100067138672,157.0540008544922,148.77999877929688,156.5,7134000
2021-05-10,146.72999572753906,146.72999572753906,150.5,144.52000427246094,150.28399658203125,5827200
2021-05-11,142.72999572753906,142.72999572753906,144.35000610351562,136.00999450683594,139.10000610351562,8257400
2021-05-12,140.25,140.25,144.77000427246094,138.75,140.89999389648438,5307500
2021-05-13,135.75,135.75,142.32899475097656,131.27999877929688,142.25,13005400
2021-05-14,141.1999969482422,141.1999969482422,142.25,131.6699981689453,137.67999267578125,20325400
2021-05-17,132.5,132.5,137.7899932861328,130.2530059814453,137.156005859375,39755000
2021-05-18,135.02000427246094,135.02000427246094,138.39999389648438,131.49000549316406,134.0,18555600
2021-05-19,138.19000244140625,138.19000244140625,138.3800048828125,129.7100067138672,129.9499969482422,15565500
2021-05-20,136.1999969482422,136.1999969482422,138.88999938964844,135.64999389648438,138.83900451660156,8903600
2021-05-21,134.7100067138672,134.7100067138672,137.1699981689453,132.8800048828125,136.5500030517578,10056500
2021-05-24,135.91000366210938,135.91000366210938,137.97999572753906,134.38999938964844,135.5,8543600
2021-05-25,133.99000549316406,133.99000549316406,137.85000610351562,133.55999755859375,137.39999389648438,10435800
2021-05-26,134.75,134.75,135.75999450683594,133.7209930419922,134.94000244140625,8179200
2021-05-27,143.1699981689453,143.1699981689453,143.82000732421875,134.5,135.07000732421875,21270200
2021-05-28,140.39999389648438,140.39999389648438,145.0,140.25,144.75999450683594,12000600
2021-06-01,144.30999755859375,144.30999755859375,146.08900451660156,141.58999633789062,143.88999938964844,16552100
2021-06-02,151.0,151.0,152.6999969482422,144.39999389648438,145.35000610351562,16245100
2021-06-03,144.19000244140625,144.19000244140625,151.1199951171875,143.8000030517578,149.5500030517578,11083300
2021-06-04,150.72999572753906,150.72999572753906,151.57000732421875,145.0,145.8300018310547,8534900
2021-06-07,148.97000122070312,148.97000122070312,150.9600067138672,146.39999389648438,150.9600067138672,7780200
2021-06-08,147.00999450683594,147.00999450683594,150.75,145.8000030517578,150.60000610351562,7125800
2021-06-09,144.85000610351562,144.85000610351562,149.36000061035156,144.4600067138672,148.57000732421875,5606500
2021-06-10,146.1199951171875,146.1199951171875,147.4499969482422,141.0399932861328,142.14999389648438,9482500
2021-06-11,148.44000244140625,148.44000244140625,148.9499969482422,145.1999969482422,145.8699951171875,4819900
2021-06-14,149.2100067138672,149.2100067138672,149.60000610351562,146.85000610351562,149.25,6107500
2021-06-15,151.77999877929688,151.77999877929688,153.74000549316406,148.83999633789062,149.1999969482422,12007700
2021-06-16,149.14999389648438,149.14999389648438,152.35000610351562,146.9199981689453,150.9499969482422,9632800
2021-06-17,150.6999969482422,150.6999969482422,152.2899932861328,148.61199951171875,148.99000549316406,8171300
2021-06-18,152.52000427246094,152.52000427246094,154.8000030517578,149.39999389648438,150.3800048828125,11628900
2021-06-21,149.6999969482422,149.6999969482422,152.61000061035156,145.8300018310547,152.52000427246094,8040200
2021-06-22,149.67999267578125,149.67999267578125,151.64700317382812,148.39999389648438,149.75,5790400
2021-06-23,151.5800018310547,151.5800018310547,154.58999633789062,147.8000030517578,149.75999450683594,9335700
2021-06-24,150.72999572753906,150.72999572753906,153.6269989013672,149.86000061035156,152.6699981689453,8173400
2021-06-25,149.6699981689453,149.6699981689453,153.1699981689453,149.27999877929688,151.22999572753906,6452400
2021-06-28,149.94000244140625,149.94000244140625,150.92999267578125,147.0800018310547,148.61500549316406,6451000
2021-06-29,146.0800018310547,146.0800018310547,149.94000244140625,145.77000427246094,149.75,7479000
2021-06-30,153.13999938964844,153.13999938964844,154.08999633789062,144.2449951171875,145.5449981689453,9798600
2021-07-01,153.0800018310547,153.0800018310547,157.41000366210938,151.41000366210938,154.5,9787100
2021-07-02,150.22999572753906,150.22999572753906,154.9499969482422,149.55999755859375,153.30999755859375,4826500
2021-07-06,148.3699951171875,148.3699951171875,152.8000030517578,147.80999755859375,150.0800018310547,5069400
2021-07-07,143.72000122070312,143.72000122070312,148.94000244140625,143.60000610351562,148.14999389648438,5650900
2021-07-08,142.52999877929688,142.52999877929688,143.72999572753906,139.52999877929688,140.42999267578125,4827200
2021-07-09,149.63999938964844,149.63999938964844,150.25999450683594,143.3000030517578,143.3000030517578,7065100
2021-07-12,146.69000244140625,146.69000244140625,150.4199981689453,146.00999450683594,148.99000549316406,3276300
2021-07-13,143.41000366210938,143.41000366210938,147.69500732421875,143.0,147.69500732421875,5871500
2021-07-14,139.08999633789062,139.08999633789062,144.1999969482422,139.0399932861328,143.86000061035156,8545500
2021-07-15,137.5,137.5,140.52000427246094,136.5399932861328,139.17999267578125,6576100
2021-07-16,134.30999755859375,134.30999755859375,139.7899932861328,133.50999450683594,139.69000244140625,6094600
2021-07-19,131.8800048828125,131.8800048828125,133.77000427246094,130.30999755859375,131.36000061035156,7215700
2021-07-20,136.08999633789062,136.08999633789062,137.43499755859375,131.6999969482422,132.75,6274600
2021-07-21,139.25,139.25,140.14999389648438,135.72500610351562,136.7100067138672,5269600
2021-07-22,139.47000122070312,139.47000122070312,141.2899932861328,137.66000366210938,141.2899932861328,4628400
2021-07-23,138.72999572753906,138.72999572753906,140.0,137.41000366210938,139.8000030517578,2811100
2021-07-26,142.0,142.0,142.19000244140625,137.1999969482422,139.1300048828125,6489500
2021-07-27,141.5800018310547,141.5800018310547,142.52000427246094,138.30999755859375,141.2550048828125,5113100
2021-07-28,143.3000030517578,143.3000030517578,143.72999572753906,141.02999877929688,141.30999755859375,4466800
2021-07-29,143.47000122070312,143.47000122070312,145.0,141.7100067138672,143.64599609375,5005500
2021-07-30,144.00999450683594,144.00999450683594,144.69000244140625,141.74000549316406,141.75,4167100
2021-08-02,145.49000549316406,145.49000549316406,146.27000427246094,143.39999389648438,143.85000610351562,4522400
2021-08-03,145.64999389648438,145.64999389648438,147.7899932861328,143.27999877929688,147.72799682617188,5491000
2021-08-04,147.39999389648438,147.39999389648438,147.4600067138672,145.00999450683594,145.10000610351562,4631400
2021-08-05,150.32000732421875,150.32000732421875,150.41000366210938,146.3990020751953,146.6699981689453,4737500
2021-08-06,149.99000549316406,149.99000549316406,150.19000244140625,147.5500030517578,148.99000549316406,4043500
2021-08-09,149.44000244140625,149.44000244140625,151.0,148.6999969482422,148.74000549316406,5541900
2021-08-10,147.9499969482422,147.9499969482422,150.75999450683594,147.85000610351562,149.36500549316406,5149800
2021-08-11,148.16000366210938,148.16000366210938,149.27999877929688,145.1580047607422,147.5399932861328,6717700
2021-08-12,151.14999389648438,151.14999389648438,151.67999267578125,146.5500030517578,148.86000061035156,8794100
2021-08-13,152.75999450683594,152.75999450683594,152.75999450683594,144.50999450683594,146.66000366210938,16789100
2021-08-16,148.57000732421875,148.57000732421875,152.02999877929688,144.89999389648438,151.99000549316406,7715200
2021-08-17,143.89999389648438,143.89999389648438,148.1999969482422,143.5800018310547,145.0,7855100
2021-08-18,146.74000549316406,146.74000549316406,148.67999267578125,141.6999969482422,144.02000427246094,5190100
2021-08-19,142.64999389648438,142.64999389648438,145.27999877929688,141.9199981689453,143.79100036621094,4732400
2021-08-20,143.6999969482422,143.6999969482422,143.94900512695312,141.5,142.0,2996200
2021-08-23,146.7899932861328,146.7899932861328,147.6300048828125,144.14999389648438,144.89999389648438,4727400
2021-08-24,161.4199981689453,161.4199981689453,161.97999572753906,146.5,147.0,22096800
2021-08-25,160.35000610351562,160.35000610351562,163.0590057373047,158.0,158.76400756835938,7267700
2021-08-26,152.72999572753906,152.72999572753906,159.5,151.4499969482422,159.33999633789062,7243000
2021-08-27,154.17999267578125,154.17999267578125,156.44000244140625,151.4499969482422,152.25100708007812,4818800
2021-08-30,156.02000427246094,156.02000427246094,157.49000549316406,151.9199981689453,154.41000366210938,3968700
2021-08-31,154.99000549316406,154.99000549316406,158.14999389648438,153.5800018310547,155.94000244140625,7404000
2021-09-01,156.58999633789062,156.58999633789062,158.63999938964844,154.2899932861328,154.83999633789062,4324700
2021-09-02,157.1999969482422,157.1999969482422,159.4600067138672,156.5,156.5,3301000
2021-09-03,158.0,158.0,160.63999938964844,157.1999969482422,158.0500030517578,4456400
2021-09-07,165.0,165.0,165.73500061035156,159.5500030517578,159.72000122070312,11008800
2021-09-08,163.92999267578125,163.92999267578125,166.5500030517578,161.60000610351562,163.22999572753906,5866500
2021-09-09,166.0,166.0,166.97000122070312,160.8300018310547,163.0,5935800
2021-09-10,165.1999969482422,165.1999969482422,168.23599243164062,165.00999450683594,166.9499969482422,3985300
2021-09-13,160.32000732421875,160.32000732421875,162.99000549316406,154.7899932861328,160.25,7520900
2021-09-14,163.3000030517578,163.3000030517578,164.6999969482422,159.41000366210938,160.66000366210938,4655500
2021-09-15,166.3699951171875,166.3699951171875,166.6300048828125,160.49000549316406,162.32000732421875,5656000
2021-09-16,168.14999389648438,168.14999389648438,169.4499969482422,165.0399932861328,165.25999450683594,6094800
2021-09-17,166.58999633789062,166.58999633789062,170.0,163.61000061035156,169.3000030517578,20024700
2021-09-20,161.63999938964844,161.63999938964844,166.5399932861328,159.44500732421875,162.24000549316406,6846800
2021-09-21,169.2899932861328,169.2899932861328,170.00999450683594,162.9600067138672,164.0,8592500
2021-09-22,169.9600067138672,169.9600067138672,171.80999755859375,167.37100219726562,170.0290069580078,4353600
2021-09-23,175.1300048828125,175.1300048828125,176.0,170.5,171.5500030517578,5370800
2021-09-24,175.8800048828125,175.8800048828125,176.9600067138672,173.61000061035156,174.52999877929688,4084900
2021-09-27,174.25999450683594,174.25999450683594,176.31900024414062,172.02000427246094,175.0,3551400
2021-09-28,168.5800018310547,168.5800018310547,173.55999755859375,166.89999389648438,172.51600646972656,4362800
2021-09-29,168.07000732421875,168.07000732421875,171.2209930419922,166.5500030517578,170.10000610351562,2788700
2021-09-30,167.75,167.75,169.5,165.7100067138672,168.10000610351562,2662500
2021-10-01,173.00999450683594,173.00999450683594,173.1999969482422,168.5500030517578,170.30999755859375,4963000
2021-10-04,164.5,164.5,172.25999450683594,164.02999877929688,171.99000549316406,4459400
2021-10-05,164.74000549316406,164.74000549316406,166.58999633789062,162.42999267578125,165.6699981689453,4340100
2021-10-06,167.25,167.25,167.32000732421875,160.6300048828125,161.38999938964844,2461500
2021-10-07,169.60000610351562,169.60000610351562,171.27000427246094,168.60000610351562,170.0,2119600
2021-10-08,169.97000122070312,169.97000122070312,174.10000610351562,169.47999572753906,170.10000610351562,2265100
2021-10-11,166.6699981689453,166.6699981689453,171.5399932861328,166.6300048828125,170.0,2046300
2021-10-12,172.75,172.75,175.89999389648438,171.22999572753906,172.69400024414062,6028100
2021-10-13,173.5800018310547,173.5800018310547,175.19000244140625,171.8000030517578,173.0,3521900
2021-10-14,170.5,170.5,176.75,170.0399932861328,175.24000549316406,4139400
2021-10-15,169.17999267578125,169.17999267578125,172.9499969482422,168.5800018310547,171.89999389648438,3592700
2021-10-18,172.32000732421875,172.32000732421875,172.6999969482422,167.11000061035156,167.5,2793700
2021-10-19,170.74000549316406,170.74000549316406,172.80999755859375,170.05999755859375,172.57000732421875,2776600
2021-10-20,169.75999450683594,169.75999450683594,171.94000244140625,168.1999969482422,170.05999755859375,2687000
2021-10-21,170.5,170.5,171.52999877929688,167.6999969482422,169.07400512695312,2889400
2021-10-22,166.63999938964844,166.63999938964844,169.44000244140625,165.16000366210938,169.3000030517578,2986000
2021-10-25,169.24000549316406,169.24000549316406,170.32899475097656,166.64999389648438,166.69000244140625,2620800
2021-10-26,171.13999938964844,171.13999938964844,172.0,167.89999389648438,170.39999389648438,2937900
2021-10-27,169.10000610351562,169.10000610351562,172.64999389648438,168.8800048828125,170.74000549316406,3009800
2021-10-28,171.6999969482422,171.6999969482422,171.85000610351562,168.7100067138672,170.1999969482422,2143700
2021-10-29,170.66000366210938,170.66000366210938,171.38999938964844,168.8489990234375,171.38999938964844,2294400
2021-11-01,174.60000610351562,174.60000610351562,175.44000244140625,170.5,170.5,4401100
2021-11-02,172.8699951171875,172.8699951171875,175.3000030517578,170.5800018310547,174.9499969482422,3292100
2021-11-03,172.8699951171875,172.8699951171875,173.75,170.92999267578125,171.88999938964844,2827100
2021-11-04,178.4499969482422,178.4499969482422,179.43499755859375,173.9600067138672,175.9499969482422,9664600
2021-11-05,201.6199951171875,201.6199951171875,203.2949981689453,185.94400024414062,186.14999389648438,27330500
2021-11-08,200.32000732421875,200.32000732421875,211.33599853515625,199.75,203.35000610351562,12855300
2021-11-09,194.67999267578125,194.67999267578125,201.5,187.5,201.44000244140625,9056100
2021-11-10,192.22000122070312,192.22000122070312,195.0,189.27999877929688,190.22999572753906,6704100
2021-11-11,191.61000061035156,191.61000061035156,197.92999267578125,190.77000427246094,195.1999969482422,5899000
2021-11-12,206.5399932861328,206.5399932861328,208.16000366210938,192.05999755859375,192.46499633789062,12057800
2021-11-15,207.2100067138672,207.2100067138672,209.24000549316406,204.16000366210938,206.1999969482422,7479300
2021-11-16,207.0399932861328,207.0399932861328,209.92999267578125,203.47000122070312,205.58999633789062,4431300
2021-11-17,199.11000061035156,199.11000061035156,212.58399963378906,198.39999389648438,207.0,6383400
2021-11-18,204.3300018310547,204.3300018310547,205.0,196.0,199.33999633789062,4597700
2021-11-19,196.4199981689453,196.4199981689453,199.36000061035156,190.5,196.60000610351562,8181900
2021-11-22,181.72999572753906,181.72999572753906,190.75999450683594,176.72000122070312,190.44000244140625,12619800
2021-11-23,178.27000427246094,178.27000427246094,183.72999572753906,175.25,181.14300537109375,6451900
2021-11-24,179.88999938964844,179.88999938964844,182.77999877929688,175.0,175.6300048828125,4763300
2021-11-26,173.86000061035156,173.86000061035156,174.63999938964844,167.0399932861328,167.75999450683594,6044100
2021-11-29,180.0800018310547,180.0800018310547,180.6999969482422,175.89999389648438,176.8800048828125,5317400
2021-11-30,172.5399932861328,172.5399932861328,180.63999938964844,170.92100524902344,176.40499877929688,10682700
2021-12-01,163.0800018310547,163.0800018310547,180.1300048828125,162.02999877929688,174.00999450683594,7645700
2021-12-02,169.60000610351562,169.60000610351562,170.2949981689453,160.49000549316406,161.36000061035156,5687600
2021-12-03,166.75,166.75,170.72999572753906,162.13999938964844,168.97999572753906,6460900
2021-12-06,180.85000610351562,180.85000610351562,181.92999267578125,162.85000610351562,167.27499389648438,9813800
2021-12-07,183.13999938964844,183.13999938964844,187.5,182.02000427246094,185.61000061035156,6264600
2021-12-08,186.49000549316406,186.49000549316406,187.5,182.13999938964844,186.0,4218700
2021-12-09,181.4600067138672,181.4600067138672,185.302001953125,179.27999877929688,182.08999633789062,3518000
2021-12-10,180.4199981689453,180.4199981689453,181.10000610351562,175.85400390625,178.14999389648438,3980400
2021-12-13,171.0399932861328,171.0399932861328,180.0,168.88999938964844,178.25,7263700
2021-12-14,167.9600067138672,167.9600067138672,169.91000366210938,164.5,168.29800415039062,5660400
2021-12-15,168.13999938964844,168.13999938964844,168.9600067138672,160.17999267578125,167.63999938964844,6678500
2021-12-16,156.3800048828125,156.3800048828125,167.72999572753906,153.60000610351562,166.25,9415100
2021-12-17,157.91000366210938,157.91000366210938,158.30999755859375,149.44000244140625,154.6199951171875,24062400
2021-12-20,157.22999572753906,157.22999572753906,158.47999572753906,151.0,151.16000366210938,4639300
2021-12-21,165.66000366210938,165.66000366210938,167.27499389648438,158.3699951171875,159.5,6293500
2021-12-22,169.2899932861328,169.2899932861328,170.67999267578125,162.8000030517578,165.67999267578125,4802500
2021-12-23,171.30999755859375,171.30999755859375,171.99000549316406,166.88999938964844,170.5,4017400
2021-12-27,171.67999267578125,171.67999267578125,172.42999267578125,168.77999877929688,169.80599975585938,2725200
2021-12-28,169.7100067138672,169.7100067138672,172.72999572753906,167.72999572753906,171.32000732421875,2292600
2021-12-29,167.44000244140625,167.44000244140625,170.47999572753906,165.02000427246094,169.52000427246094,1995400
2021-12-30,168.77999877929688,168.77999877929688,170.85000610351562,165.7100067138672,167.05999755859375,2181100
2021-12-31,166.49000549316406,166.49000549316406,170.8699951171875,166.0800018310547,168.77999877929688,2596000
2022-01-03,172.67999267578125,172.67999267578125,172.83999633789062,165.22000122070312,165.2969970703125,4224900
2022-01-04,170.8000030517578,170.8000030517578,175.89999389648438,167.1999969482422,174.1540069580078,4080000
2022-01-05,162.25,162.25,175.10699462890625,162.24000549316406,169.88299560546875,4804600
2022-01-06,159.75,159.75,163.72999572753906,156.33999633789062,160.2899932861328,5049600
2022-01-07,166.0500030517578,166.0500030517578,166.8800048828125,158.4550018310547,159.17999267578125,5624600
2022-01-10,160.7100067138672,160.7100067138672,161.6999969482422,152.10000610351562,159.75999450683594,6973600
2022-01-11,168.61000061035156,168.61000061035156,169.38999938964844,159.0780029296875,160.7100067138672,5331600
2022-01-12,169.5399932861328,169.5399932861328,171.0399932861328,165.11000061035156,170.24000549316406,3534300
2022-01-13,166.0,166.0,171.99000549316406,165.76499938964844,170.23300170898438,4893800
2022-01-14,163.99000549316406,163.99000549316406,167.6300048828125,160.24000549316406,165.75,4144000
2022-01-18,154.69000244140625,154.69000244140625,160.7899932861328,153.8699951171875,156.91000366210938,5775400
2022-01-19,154.5800018310547,154.5800018310547,160.22999572753906,154.44000244140625,157.0,5127400
2022-01-20,158.0,158.0,165.1999969482422,157.35000610351562,157.80799865722656,4941900
2022-01-21,156.72999572753906,156.72999572753906,160.1999969482422,152.41000366210938,156.81500244140625,7242300
2022-01-24,147.89999389648438,147.89999389648438,151.16000366210938,135.75999450683594,150.0,14606600
2022-01-25,144.55999755859375,144.55999755859375,147.3800048828125,140.1300048828125,143.89999389648438,5704900
2022-01-26,142.13999938964844,142.13999938964844,152.39999389648438,140.04100036621094,149.28500366210938,6990300
2022-01-27,138.41000366210938,138.41000366210938,145.54800415039062,137.9199981689453,143.47999572753906,4493800
2022-01-28,142.77000427246094,142.77000427246094,143.11000061035156,134.37399291992188,138.5449981689453,5604400
2022-01-31,153.97000122070312,153.97000122070312,153.97000122070312,143.80999755859375,144.80299377441406,5463000
2022-02-01,156.94000244140625,156.94000244140625,157.38999938964844,152.5,155.35000610351562,3799300
2022-02-02,151.75999450683594,151.75999450683594,156.50999450683594,150.71200561523438,156.31300354003906,3678300
2022-02-03,149.57000732421875,149.57000732421875,152.17999267578125,146.67999267578125,147.97000122070312,4577100
2022-02-04,155.55999755859375,155.55999755859375,157.24000549316406,150.0,150.13999938964844,4687700
2022-02-07,157.91000366210938,157.91000366210938,160.8800048828125,155.9499969482422,156.7899932861328,4690700
2022-02-08,162.25999450683594,162.25999450683594,163.07899475097656,153.44000244140625,154.0,4309100
2022-02-09,169.52999877929688,169.52999877929688,170.07000732421875,165.0800018310547,165.3699951171875,4868300
2022-02-10,171.9499969482422,171.9499969482422,177.05999755859375,165.2449951171875,165.2449951171875,8261400
2022-02-11,166.52999877929688,166.52999877929688,176.74000549316406,164.8300018310547,175.3090057373047,6464400
2022-02-14,169.66000366210938,169.66000366210938,171.8000030517578,165.02999877929688,166.6300048828125,4847600
2022-02-15,180.07000732421875,180.07000732421875,180.6320037841797,172.75,172.9199981689453,11733900
2022-02-16,186.63999938964844,186.63999938964844,191.72999572753906,178.0,178.2949981689453,22252900
2022-02-17,183.60000610351562,183.60000610351562,188.97999572753906,181.5399932861328,184.89999389648438,7779200
2022-02-18,174.89999389648438,174.89999389648438,182.66000366210938,173.6199951171875,180.25999450683594,8848800
2022-02-22,165.24000549316406,165.24000549316406,176.3800048828125,161.32000732421875,172.1300048828125,8392600
2022-02-23,150.0399932861328,150.0399932861328,166.65499877929688,149.85000610351562,165.92999267578125,9778500
2022-02-24,158.25999450683594,158.25999450683594,158.9600067138672,141.17999267578125,141.3000030517578,10354600
2022-02-25,155.08999633789062,155.08999633789062,159.4499969482422,152.91000366210938,159.25999450683594,6173200
2022-02-28,151.49000549316406,151.49000549316406,155.0959930419922,148.3000030517578,155.02499389648438,11078500
2022-03-01,151.00999450683594,151.00999450683594,154.22000122070312,149.9499969482422,150.52999877929688,5165800
2022-03-02,157.52999877929688,157.52999877929688,158.0800018310547,151.88999938964844,152.47999572753906,5028300
2022-03-03,151.69000244140625,151.69000244140625,159.22000122070312,150.99000549316406,158.3300018310547,4045800
2022-03-04,142.6999969482422,142.6999969482422,151.88999938964844,140.4600067138672,150.77000427246094,8390800
2022-03-07,131.58999633789062,131.58999633789062,145.27000427246094,131.52000427246094,145.0,9177300
2022-03-08,142.1300048828125,142.1300048828125,144.47000122070312,131.5,131.6300048828125,9587000
2022-03-09,148.30999755859375,148.30999755859375,150.99000549316406,145.3300018310547,145.42999267578125,7023900
2022-03-10,151.8000030517578,151.8000030517578,152.88999938964844,144.40899658203125,145.22000122070312,5302500
2022-03-11,145.13999938964844,145.13999938964844,155.0,145.0,154.1300048828125,4577300
2022-03-14,138.5,138.5,144.6699981689453,136.0399932861328,143.41000366210938,6330200
2022-03-15,143.9499969482422,143.9499969482422,144.72999572753906,138.32000732421875,140.0,5488700
2022-03-16,155.75,155.75,156.97999572753906,146.30999755859375,148.14500427246094,7105400
2022-03-17,157.5500030517578,157.5500030517578,157.60000610351562,151.0500030517578,153.7899932861328,5031700
2022-03-18,167.0,167.0,167.17999267578125,155.6999969482422,156.07000732421875,8467500
2022-03-21,161.8000030517578,161.8000030517578,165.9499969482422,159.0,164.57000732421875,4584400
2022-03-22,166.44000244140625,166.44000244140625,168.1750030517578,162.0,163.61000061035156,4099900
2022-03-23,164.16000366210938,164.16000366210938,166.88999938964844,162.8800048828125,163.63999938964844,2814300
2022-03-24,170.8300018310547,170.8300018310547,171.0,162.66799926757812,164.80999755859375,4223500
2022-03-25,167.22000122070312,167.22000122070312,170.61000061035156,164.13400268554688,169.94000244140625,2952300
2022-03-28,167.64999389648438,167.64999389648438,168.718994140625,162.42999267578125,167.22000122070312,3829800
2022-03-29,175.52000427246094,175.52000427246094,178.8800048828125,171.80999755859375,172.11000061035156,5452800
2022-03-30,173.6300048828125,173.6300048828125,176.82000732421875,172.02000427246094,173.13099670410156,3707400
2022-03-31,171.75999450683594,171.75999450683594,176.14999389648438,171.16400146484375,173.5399932861328,3232200
2022-04-01,173.07000732421875,173.07000732421875,177.94000244140625,172.22999572753906,173.05999755859375,3644900
2022-04-04,177.02000427246094,177.02000427246094,177.02000427246094,172.5850067138672,175.02000427246094,3495700
2022-04-05,171.2100067138672,171.2100067138672,179.08999633789062,170.1199951171875,177.19000244140625,4065000
2022-04-06,164.66000366210938,164.66000366210938,168.77000427246094,161.5800018310547,167.0500030517578,4287700
2022-04-07,165.91000366210938,165.91000366210938,167.86000061035156,161.7100067138672,163.19000244140625,4146600
2022-04-08,162.55999755859375,162.55999755859375,164.89999389648438,159.35000610351562,162.52000427246094,3448400
2022-04-11,160.25,160.25,163.57000732421875,157.41000366210938,159.83999633789062,3877200
2022-04-12,160.11000061035156,160.11000061035156,166.11000061035156,157.27999877929688,163.6999969482422,4113000
2022-04-13,171.85000610351562,171.85000610351562,172.9600067138672,160.64999389648438,160.83999633789062,7211900
2022-04-14,170.6999969482422,170.6999969482422,174.63999938964844,170.2949981689453,171.66000366210938,5125100
2022-04-18,165.74000549316406,165.74000549316406,170.1199951171875,164.35000610351562,169.27000427246094,3339900
2022-04-19,170.1199951171875,170.1199951171875,170.82000732421875,165.7100067138672,165.74000549316406,2857100
2022-04-20,164.5500030517578,164.5500030517578,172.61000061035156,164.30999755859375,172.61000061035156,3997900
2022-04-21,157.91000366210938,157.91000366210938,170.92999267578125,156.67999267578125,168.97999572753906,4714600
2022-04-22,156.08999633789062,156.08999633789062,161.6699981689453,154.77999877929688,157.83999633789062,3863400
2022-04-25,158.38999938964844,158.38999938964844,159.7899932861328,152.10000610351562,154.3300018310547,3868100
2022-04-26,153.0399932861328,153.0399932861328,159.1999969482422,152.8000030517578,158.39999389648438,4075000
2022-04-27,152.22999572753906,152.22999572753906,157.3000030517578,150.44000244140625,153.82000732421875,4826000
2022-04-28,159.74000549316406,159.74000549316406,161.2550048828125,153.66000366210938,154.00999450683594,4854500
2022-04-29,153.2100067138672,153.2100067138672,163.24000549316406,153.0,158.8800048828125,4033100
2022-05-02,152.77999877929688,152.77999877929688,155.1300048828125,147.21099853515625,153.2100067138672,5945300
2022-05-03,145.0,145.0,154.49000549316406,141.5800018310547,154.08999633789062,16774700
2022-05-04,156.17999267578125,156.17999267578125,158.74000549316406,145.8719940185547,152.5500030517578,20598100
2022-05-05,143.08999633789062,143.08999633789062,153.8800048828125,140.85800170898438,152.19000244140625,11367200
2022-05-06,135.83999633789062,135.83999633789062,143.11000061035156,133.0399932861328,142.6999969482422,9573100
2022-05-09,119.37000274658203,119.37000274658203,131.88499450683594,118.83000183105469,131.75999450683594,14430900
2022-05-10,116.12999725341797,116.12999725341797,123.45999908447266,113.52999877929688,122.94999694824219,13638500
2022-05-11,116.1500015258789,116.1500015258789,123.7699966430664,112.36699676513672,114.52999877929688,13661400
2022-05-12,115.94000244140625,115.94000244140625,120.48999786376953,111.22000122070312,113.66000366210938,9264300
2022-05-13,121.44999694824219,121.44999694824219,123.29000091552734,118.81999969482422,119.95999908447266,8595400
2022-05-16,114.44000244140625,114.44000244140625,121.06999969482422,113.25,121.0,7588400
2022-05-17,117.5,117.5,120.18000030517578,114.51000213623047,119.97000122070312,6962900
2022-05-18,108.02999877929688,108.02999877929688,117.04000091552734,107.62000274658203,116.11000061035156,9718700
2022-05-19,114.16999816894531,114.16999816894531,116.3499984741211,107.44999694824219,108.18000030517578,8926600
2022-05-20,112.55000305175781,112.55000305175781,116.25,108.5,115.45999908447266,6961900
2022-05-23,113.27999877929688,113.27999877929688,115.1500015258789,110.93000030517578,113.54499816894531,6000800
2022-05-24,106.23999786376953,106.23999786376953,111.41999816894531,103.74099731445312,111.27999877929688,6415800
2022-05-25,110.4000015258789,110.4000015258789,111.94000244140625,104.97000122070312,105.88999938964844,6203300
2022-05-26,114.30000305175781,114.30000305175781,115.55000305175781,108.11000061035156,109.73999786376953,6883200
2022-05-27,120.5,120.5,120.69999694824219,115.7699966430664,116.0,7391500
2022-05-31,120.87000274658203,120.87000274658203,122.29900360107422,117.16000366210938,120.5,9117600
2022-06-01,116.72000122070312,116.72000122070312,121.0739974975586,114.3949966430664,121.05000305175781,6879600
2022-06-02,121.26000213623047,121.26000213623047,123.0,116.2699966430664,117.12999725341797,5166200
2022-06-03,119.83000183105469,119.83000183105469,121.5,117.55999755859375,118.07099914550781,4584600
2022-06-06,122.0199966430664,122.0199966430664,124.18000030517578,119.91999816894531,123.33000183105469,4160200
2022-06-07,122.9000015258789,122.9000015258789,123.91200256347656,119.12000274658203,119.76000213623047,3331200
2022-06-08,123.7699966430664,123.7699966430664,125.51000213623047,121.2300033569336,121.43000030517578,3775600
2022-06-09,115.72000122070312,115.72000122070312,122.9800033569336,115.41999816894531,122.30999755859375,5315900
2022-06-10,108.91000366210938,108.91000366210938,115.12999725341797,108.31999969482422,111.80000305175781,6936900
2022-06-13,98.93000030517578,98.93000030517578,105.33000183105469,98.36000061035156,102.8499984741211,9587300
2022-06-14,98.87000274658203,98.87000274658203,101.3499984741211,97.20099639892578,99.54000091552734,5915300
2022-06-15,101.47000122070312,101.47000122070312,103.6500015258789,98.91999816894531,100.0199966430664,6260400
2022-06-16,93.26000213623047,93.26000213623047,97.5,92.08999633789062,96.19000244140625,9435700
2022-06-17,99.48999786376953,99.48999786376953,100.61000061035156,93.52999877929688,93.52999877929688,11293100
2022-06-21,102.2699966430664,102.2699966430664,104.88899993896484,101.62000274658203,102.69000244140625,6532700
2022-06-22,99.52999877929688,99.52999877929688,102.5,98.72000122070312,99.0,8986000
2022-06-23,95.72000122070312,95.72000122070312,100.80000305175781,93.0199966430664,100.0,12340800
2022-06-24,103.51000213623047,103.51000213623047,104.18000030517578,96.33000183105469,97.5199966430664,28797400
2022-06-27,101.5,101.5,104.16999816894531,99.33000183105469,103.95999908447266,7352100
2022-06-28,97.52999877929688,97.52999877929688,105.44999694824219,97.08999633789062,103.33999633789062,7744100
2022-06-29,93.93000030517578,93.93000030517578,97.0,92.05000305175781,96.83000183105469,6522600
2022-06-30,89.08000183105469,89.08000183105469,92.91000366210938,86.70999908447266,92.48999786376953,9007800
2022-07-01,91.41000366210938,91.41000366210938,91.45999908447266,87.43000030517578,89.08999633789062,5995400
2022-07-05,95.94000244140625,95.94000244140625,96.01000213623047,86.75,88.87999725341797,7648500
2022-07-06,92.87999725341797,92.87999725341797,96.16999816894531,91.80000305175781,95.29000091552734,5703000
2022-07-07,97.5,97.5,97.55000305175781,92.16000366210938,93.66000366210938,7480500
2022-07-08,97.3499984741211,97.3499984741211,98.12000274658203,93.24199676513672,96.2300033569336,5669500
2022-07-11,95.0999984741211,95.0999984741211,97.08999633789062,93.2699966430664,96.0,6041400
2022-07-12,96.55000305175781,96.55000305175781,97.68599700927734,93.31999969482422,95.30000305175781,4170200
2022-07-13,95.63999938964844,95.63999938964844,96.58899688720703,91.61000061035156,93.75,6967800
2022-07-14,91.05000305175781,91.05000305175781,94.58000183105469,90.16999816894531,94.27999877929688,8334600
2022-07-15,94.66000366210938,94.66000366210938,95.6500015258789,90.66000366210938,92.55000305175781,7497200
2022-07-18,97.66999816894531,97.66999816894531,101.87999725341797,95.9800033569336,96.77999877929688,7171500
2022-07-19,102.19999694824219,102.19999694824219,102.70999908447266,98.76000213623047,99.69999694824219,5603800
2022-07-20,107.7300033569336,107.7300033569336,108.91999816894531,102.75,103.11000061035156,6834100
2022-07-21,108.13999938964844,108.13999938964844,108.5,104.41000366210938,106.9800033569336,4284900
2022-07-22,103.97000122070312,103.97000122070312,110.0999984741211,102.93000030517578,108.30999755859375,4243900
2022-07-25,104.94999694824219,104.94999694824219,105.26000213623047,101.47899627685547,103.77999877929688,3142900
2022-07-26,101.91000366210938,101.91000366210938,103.62999725341797,101.0999984741211,102.37999725341797,4191000
2022-07-27,107.36000061035156,107.36000061035156,107.98500061035156,104.05999755859375,105.79000091552734,5362700
2022-07-28,108.83999633789062,108.83999633789062,110.05999755859375,104.68000030517578,108.16999816894531,4471900
2022-07-29,110.9800033569336,110.9800033569336,111.16000366210938,107.11000061035156,108.19499969482422,4637800
2022-08-01,111.19999694824219,111.19999694824219,113.95999908447266,107.4800033569336,110.0,6019500
2022-08-02,116.33999633789062,116.33999633789062,117.77999877929688,111.0999984741211,111.66999816894531,15208200
2022-08-03,115.0199966430664,115.0199966430664,115.56999969482422,107.6500015258789,108.2249984741211,23354900
2022-08-04,119.22000122070312,119.22000122070312,119.23999786376953,114.25499725341797,114.30999755859375,9180300
2022-08-05,117.11000061035156,117.11000061035156,118.87000274658203,114.81999969482422,115.5199966430664,6495000
2022-08-08,115.81999969482422,115.81999969482422,119.63999938964844,115.43000030517578,118.15499877929688,5382900
2022-08-09,114.44000244140625,114.44000244140625,115.66999816894531,112.80000305175781,115.0,4201200
2022-08-10,118.7300033569336,118.7300033569336,120.33999633789062,116.30000305175781,119.33000183105469,5529000
2022-08-11,121.5,121.5,127.08999633789062,120.95999908447266,121.30000305175781,8110100
2022-08-12,124.51000213623047,124.51000213623047,125.0,121.12000274658203,122.80000305175781,5012500
2022-08-15,126.04000091552734,126.04000091552734,126.43499755859375,123.19999694824219,123.55000305175781,4884700
2022-08-16,124.18000030517578,124.18000030517578,125.41999816894531,122.62000274658203,124.2300033569336,4370700
2022-08-17,121.87000274658203,121.87000274658203,123.2699966430664,120.63999938964844,121.62999725341797,4336200
2022-08-18,121.2699966430664,121.2699966430664,122.19999694824219,120.27999877929688,121.5,3373900
2022-08-19,114.76000213623047,114.76000213623047,119.22000122070312,114.0999984741211,118.18499755859375,5288800
2022-08-22,111.38999938964844,111.38999938964844,114.22799682617188,109.97000122070312,110.36000061035156,6057400
2022-08-23,111.5999984741211,111.5999984741211,114.0199966430664,111.41000366210938,112.41000366210938,5447200
2022-08-24,114.51000213623047,114.51000213623047,115.56999969482422,110.83999633789062,110.93000030517578,3634000
2022-08-25,117.02999877929688,117.02999877929688,117.94999694824219,115.41999816894531,115.88999938964844,4021600
2022-08-26,112.81999969482422,112.81999969482422,118.2699966430664,112.77999877929688,117.05999755859375,3778700
2022-08-29,113.54000091552734,113.54000091552734,115.80000305175781,111.52999877929688,111.7699966430664,4620600
2022-08-30,112.55999755859375,112.55999755859375,116.0199966430664,110.44000244140625,114.5,4507200
2022-08-31,113.12000274658203,113.12000274658203,115.58000183105469,112.4000015258789,113.48999786376953,6191600
2022-09-01,113.4000015258789,113.4000015258789,114.08000183105469,108.16999816894531,111.0999984741211,5661500
2022-09-02,113.63999938964844,113.63999938964844,116.45999908447266,112.33000183105469,114.31999969482422,4121700
2022-09-06,113.69999694824219,113.69999694824219,114.5199966430664,110.5,114.08999633789062,4067100
2022-09-07,116.06999969482422,116.06999969482422,116.44000244140625,112.70999908447266,112.8499984741211,4619300
2022-09-08,118.58000183105469,118.58000183105469,119.34700012207031,114.0,114.0,4064000
2022-09-09,123.4800033569336,123.4800033569336,123.70999908447266,119.9000015258789,120.01799774169922,5413300
2022-09-12,124.79000091552734,124.79000091552734,127.23999786376953,123.78500366210938,124.25,6993300
2022-09-13,121.54000091552734,121.54000091552734,123.86000061035156,119.05000305175781,119.69999694824219,7126500
2022-09-14,126.80000305175781,126.80000305175781,127.0,119.51000213623047,121.62999725341797,5690100
2022-09-15,125.04000091552734,125.04000091552734,129.3800048828125,124.27999877929688,125.29000091552734,6606100
2022-09-16,118.75,118.75,122.26000213623047,117.58999633789062,121.11000061035156,13704400
2022-09-19,118.77999877929688,118.77999877929688,119.77999877929688,116.47000122070312,116.87000274658203,4715400
2022-09-20,116.70999908447266,116.70999908447266,121.66000366210938,116.62000274658203,117.93000030517578,5610900
2022-09-21,114.01000213623047,114.01000213623047,119.33000183105469,112.36000061035156,116.37000274658203,6898700
2022-09-22,103.72000122070312,103.72000122070312,113.72000122070312,103.26000213623047,112.66999816894531,8399400
2022-09-23,101.75,101.75,103.18000030517578,99.70999908447266,102.19999694824219,6245600
2022-09-26,103.2300033569336,103.2300033569336,105.36000061035156,101.55999755859375,101.77999877929688,5278800
2022-09-27,106.37000274658203,106.37000274658203,108.16999816894531,104.13999938964844,106.04000091552734,5081000
2022-09-28,110.69000244140625,110.69000244140625,111.12999725341797,105.77999877929688,106.70099639892578,4518200
2022-09-29,106.66000366210938,106.66000366210938,109.4749984741211,105.16999816894531,109.19000244140625,4259500
2022-09-30,105.04000091552734,105.04000091552734,109.08000183105469,104.7300033569336,104.76000213623047,4750600
2022-10-03,105.0,105.0,106.3499984741211,102.18000030517578,105.48999786376953,6208900
2022-10-04,110.80999755859375,110.80999755859375,111.61000061035156,108.68000030517578,109.13999938964844,4835000
2022-10-05,111.76000213623047,111.76000213623047,112.33999633789062,107.83999633789062,110.5199966430664,4008700
2022-10-06,111.58000183105469,111.58000183105469,114.41000366210938,110.19999694824219,112.0,3446500
2022-10-07,108.54000091552734,108.54000091552734,109.53199768066406,107.0999984741211,108.87000274658203,3352700
2022-10-10,110.98999786376953,110.98999786376953,111.62000274658203,107.41000366210938,108.55000305175781,3945200
2022-10-11,106.81999969482422,106.81999969482422,111.0,103.59500122070312,110.98799896240234,5696700
2022-10-12,112.3499984741211,112.3499984741211,112.9800033569336,106.11000061035156,107.47000122070312,5547500
2022-10-13,112.6500015258789,112.6500015258789,113.12999725341797,105.30000305175781,107.30000305175781,6172500
2022-10-14,109.16000366210938,109.16000366210938,116.447998046875,109.01000213623047,115.0,5001700
2022-10-17,116.5,116.5,116.76000213623047,111.02999877929688,112.33000183105469,5423900
2022-10-18,117.94000244140625,117.94000244140625,120.70999908447266,115.69999694824219,120.02999877929688,5580000
2022-10-19,116.87000274658203,116.87000274658203,118.83999633789062,115.30000305175781,116.23500061035156,3408900
2022-10-20,117.0,117.0,120.55999755859375,116.0,116.3499984741211,3962200
2022-10-21,119.94999694824219,119.94999694824219,120.33999633789062,114.63999938964844,116.76000213623047,4146100
2022-10-24,116.38999938964844,116.38999938964844,119.06999969482422,112.8239974975586,118.33000183105469,4452800
2022-10-25,118.44999694824219,118.44999694824219,119.37999725341797,112.62999725341797,115.37000274658203,6278900
2022-10-26,115.30999755859375,115.30999755859375,119.91000366210938,114.97000122070312,117.0,4263100
2022-10-27,112.05999755859375,112.05999755859375,116.37000274658203,111.92500305175781,116.05000305175781,4594000
2022-10-28,115.20999908447266,115.20999908447266,115.25,110.38999938964844,111.19000244140625,4757300
2022-10-31,106.91000366210938,106.91000366210938,113.80000305175781,106.66999816894531,113.05999755859375,10733800
2022-11-01,109.05000305175781,109.05000305175781,113.0999984741211,108.0,110.96499633789062,15979800
2022-11-02,94.41000366210938,94.41000366210938,104.9800033569336,94.25,102.6449966430664,29191400
2022-11-03,92.0199966430664,92.0199966430664,95.30999755859375,91.27200317382812,94.08000183105469,10099300
2022-11-04,96.08999633789062,96.08999633789062,96.16000366210938,92.01000213623047,94.99500274658203,9717400
2022-11-07,95.45999908447266,95.45999908447266,97.25,93.27999877929688,96.76000213623047,7972700
2022-11-08,98.9000015258789,98.9000015258789,101.91899871826172,94.2699966430664,95.52999877929688,7829400
2022-11-09,95.79000091552734,95.79000091552734,99.08999633789062,95.1500015258789,97.75,4650900
2022-11-10,102.4000015258789,102.4000015258789,102.5,99.04000091552734,100.91000366210938,7343000
2022-11-11,109.56999969482422,109.56999969482422,109.7699966430664,102.16000366210938,103.44999694824219,6864400
2022-11-14,105.16000366210938,105.16000366210938,108.69000244140625,105.04000091552734,107.73999786376953,4951400
2022-11-15,107.01000213623047,107.01000213623047,111.23500061035156,106.5999984741211,109.2699966430664,5357400
2022-11-16,104.43000030517578,104.43000030517578,107.69999694824219,104.37999725341797,107.69999694824219,3681800
2022-11-17,99.30000305175781,99.30000305175781,101.9800033569336,98.8499984741211,101.83000183105469,5181200
2022-11-18,97.7699966430664,97.7699966430664,100.83999633789062,96.5999984741211,100.83999633789062,5913100
2022-11-21,95.70999908447266,95.70999908447266,97.8499984741211,93.91999816894531,97.01000213623047,5145700
2022-11-22,95.27999877929688,95.27999877929688,95.37000274658203,92.9800033569336,93.52999877929688,5951600
2022-11-23,96.62999725341797,96.62999725341797,97.05000305175781,94.33999633789062,95.55999755859375,4337600
2022-11-25,97.66999816894531,97.66999816894531,98.83000183105469,96.76000213623047,96.97000122070312,2245100
2022-11-28,95.30000305175781,95.30000305175781,98.31999969482422,94.80999755859375,97.0,5133900
2022-11-29,95.37999725341797,95.37999725341797,97.26000213623047,95.30000305175781,96.0999984741211,3694000
2022-11-30,102.13999938964844,102.13999938964844,102.25,95.72000122070312,95.86000061035156,8387500
2022-12-01,101.2699966430664,101.2699966430664,102.76000213623047,99.55000305175781,101.48999786376953,5040300
2022-12-02,101.0,101.0,101.73999786376953,98.97000122070312,99.25,4128600
2022-12-05,98.51000213623047,98.51000213623047,101.16999816894531,98.04000091552734,100.0,3601500
2022-12-06,93.12000274658203,93.12000274658203,98.5,91.9000015258789,98.25,8380900
2022-12-07,91.5,91.5,91.66999816894531,86.87999725341797,88.80500030517578,12640500
2022-12-08,94.83000183105469,94.83000183105469,95.61000061035156,91.75,92.97000122070312,6115700
2022-12-09,94.69999694824219,94.69999694824219,96.66799926757812,93.23999786376953,93.83999633789062,4405800
2022-12-12,95.58000183105469,95.58000183105469,95.95999908447266,93.48999786376953,93.76000213623047,4664100
2022-12-13,93.33999633789062,93.33999633789062,100.6500015258789,93.12000274658203,100.37000274658203,7378900
2022-12-14,93.93000030517578,93.93000030517578,95.26000213623047,91.20999908447266,93.54000091552734,6737800
2022-12-15,90.61000061035156,90.61000061035156,92.70999908447266,89.5199966430664,91.5199966430664,5332000
2022-12-16,89.56999969482422,89.56999969482422,91.29000091552734,88.55999755859375,89.86000061035156,6830200
2022-12-19,85.93000030517578,85.93000030517578,89.76000213623047,85.4000015258789,89.51000213623047,4717100
2022-12-20,87.62000274658203,87.62000274658203,90.86000061035156,86.5199966430664,86.70999908447266,7325800
2022-12-21,87.06999969482422,87.06999969482422,88.79000091552734,86.58999633789062,87.48999786376953,5594800
2022-12-22,84.87000274658203,84.87000274658203,86.08999633789062,82.58000183105469,85.54000091552734,5643100
2022-12-23,85.25,85.25,85.51000213623047,83.5,84.69999694824219,3057700
2022-12-27,83.48999786376953,83.48999786376953,84.93000030517578,82.83000183105469,84.77999877929688,3982400
2022-12-28,82.48999786376953,82.48999786376953,84.25,81.91000366210938,83.25,4931700
2022-12-29,85.2300033569336,85.2300033569336,85.55999755859375,82.29000091552734,82.97000122070312,4031300
2022-12-30,85.5,85.5,86.05999755859375,83.5999984741211,83.61000061035156,3372500
2023-01-03,84.9000015258789,84.9000015258789,88.13999938964844,84.30000305175781,87.38500213623047,3901200
2023-01-04,88.72000122070312,88.72000122070312,88.83999633789062,84.79000091552734,85.88999938964844,4817100
2023-01-05,87.70999908447266,87.70999908447266,88.5,86.75,88.4800033569336,3419000
2023-01-06,88.5199966430664,88.5199966430664,88.73999786376953,85.70999908447266,88.5199966430664,4348400
2023-01-09,89.23999786376953,89.23999786376953,92.05000305175781,88.87999725341797,90.25499725341797,4319400
2023-01-10,88.54000091552734,88.54000091552734,89.62000274658203,86.75,88.86000061035156,4165600
2023-01-11,94.44000244140625,94.44000244140625,94.83000183105469,88.86399841308594,89.0,7718900
2023-01-12,98.48999786376953,98.48999786376953,98.94999694824219,94.0199966430664,95.30999755859375,7695200
2023-01-13,100.37000274658203,100.37000274658203,100.69999694824219,97.41999816894531,97.5,6529000
2023-01-17,101.2699966430664,101.2699966430664,102.73500061035156,99.0999984741211,99.91500091552734,5496200
2023-01-18,101.11000061035156,101.11000061035156,103.80000305175781,100.31999969482422,101.41000366210938,6062200
2023-01-19,99.0999984741211,99.0999984741211,100.5199966430664,97.56999969482422,99.83999633789062,4996700
2023-01-20,101.27999877929688,101.27999877929688,101.37000274658203,98.11100006103516,99.01000213623047,5104000
2023-01-23,105.22000122070312,105.22000122070312,105.37999725341797,101.3499984741211,101.98999786376953,4442700
2023-01-24,104.12999725341797,104.12999725341797,106.38999938964844,103.81999969482422,104.69999694824219,3514700
2023-01-25,104.44000244140625,104.44000244140625,104.67500305175781,99.84100341796875,100.36000061035156,5169300
2023-01-26,109.41999816894531,109.41999816894531,109.48999786376953,105.67500305175781,106.30000305175781,5196600
2023-01-27,115.94000244140625,115.94000244140625,117.12000274658203,108.73500061035156,108.86000061035156,9548500
2023-01-30,109.4800033569336,109.4800033569336,115.08000183105469,109.2750015258789,114.12999725341797,5469900
2023-01-31,111.11000061035156,111.11000061035156,111.2300033569336,108.81999969482422,109.4800033569336,3867200
2023-02-01,113.98999786376953,113.98999786376953,114.88999938964844,109.83000183105469,111.11000061035156,4053600
2023-02-02,118.5199966430664,118.5199966430664,119.8499984741211,116.23999786376953,116.25,7166900
2023-02-03,118.69999694824219,118.69999694824219,121.4000015258789,115.8499984741211,116.04000091552734,6130700
2023-02-06,118.3499984741211,118.3499984741211,119.33399963378906,116.80999755859375,117.41000366210938,3204100
2023-02-07,119.69000244140625,119.69000244140625,120.20999908447266,115.13800048828125,117.91000366210938,4397700
2023-02-08,116.36000061035156,116.36000061035156,119.80999755859375,115.56999969482422,119.38999938964844,3605400
2023-02-09,114.94000244140625,114.94000244140625,119.27999877929688,114.5199966430664,118.0,4508700
2023-02-10,108.87000274658203,108.87000274658203,113.36000061035156,106.53800201416016,112.25,6463500
2023-02-13,116.41999816894531,116.41999816894531,116.9000015258789,109.80999755859375,110.0,7657200
2023-02-14,120.87000274658203,120.87000274658203,121.31999969482422,115.19999694824219,116.29000091552734,17145000
2023-02-15,137.00999450683594,137.00999450683594,138.75,129.85000610351562,130.0,32481900
2023-02-16,139.4199981689453,139.4199981689453,144.6300048828125,134.72999572753906,135.64999389648438,18705800
2023-02-17,131.60000610351562,131.60000610351562,138.39999389648438,130.72999572753906,137.43499755859375,11386700
2023-02-21,128.77999877929688,128.77999877929688,132.85000610351562,128.14500427246094,129.77000427246094,6618700
2023-02-22,127.20999908447266,127.20999908447266,128.8800048828125,124.55000305175781,128.13999938964844,5759000
2023-02-23,125.5199966430664,125.5199966430664,128.85000610351562,121.91999816894531,128.2100067138672,7013500
2023-02-24,122.77999877929688,122.77999877929688,124.8499984741211,120.19100189208984,123.04000091552734,5119800
2023-02-27,123.52999877929688,123.52999877929688,125.05999755859375,122.7300033569336,123.94999694824219,5011400
2023-02-28,123.27999877929688,123.27999877929688,126.38400268554688,123.02999877929688,125.11000061035156,7317100
2023-03-01,120.83000183105469,120.83000183105469,123.30000305175781,120.38999938964844,122.375,4645000
2023-03-02,122.37999725341797,122.37999725341797,123.26000213623047,119.36000061035156,119.66999816894531,4087300
2023-03-03,125.7300033569336,125.7300033569336,125.87000274658203,122.69999694824219,123.18000030517578,5499400
2023-03-06,126.33000183105469,126.33000183105469,129.44000244140625,125.27999877929688,126.3550033569336,5292500
2023-03-07,126.94000244140625,126.94000244140625,130.85000610351562,125.5,125.73999786376953,5590800
2023-03-08,125.0,125.0,127.66000366210938,124.73999786376953,126.9000015258789,3290800
2023-03-09,119.83999633789062,119.83999633789062,125.19999694824219,119.70999908447266,125.05999755859375,6147700
2023-03-10,118.30000305175781,118.30000305175781,121.44000244140625,115.8499984741211,119.73500061035156,5254800
2023-03-13,115.95999908447266,115.95999908447266,117.9000015258789,113.66000366210938,115.72200012207031,5282000
2023-03-14,116.36000061035156,116.36000061035156,119.0999984741211,114.91000366210938,118.94000244140625,5416400
2023-03-15,113.58000183105469,113.58000183105469,114.31999969482422,111.51000213623047,113.86000061035156,6305100
2023-03-16,119.98999786376953,119.98999786376953,120.05999755859375,113.51000213623047,113.94999694824219,7691900
2023-03-17,118.1500015258789,118.1500015258789,119.95999908447266,116.55000305175781,119.71499633789062,5513600
2023-03-20,118.4000015258789,118.4000015258789,119.0199966430664,116.625,118.05999755859375,3997700
2023-03-21,123.69000244140625,123.69000244140625,124.43000030517578,119.8499984741211,120.0,5374400
2023-03-22,121.16999816894531,121.16999816894531,125.43000030517578,121.0,123.88999938964844,3971100
2023-03-23,120.30000305175781,120.30000305175781,124.66000366210938,118.33000183105469,122.51000213623047,4028500
2023-03-24,116.91999816894531,116.91999816894531,119.69999694824219,115.38999938964844,119.5,4290900
2023-03-27,117.91000366210938,117.91000366210938,119.27400207519531,116.73999786376953,117.98999786376953,2819600
2023-03-28,116.61000061035156,116.61000061035156,118.30999755859375,116.01499938964844,117.97000122070312,2941000
2023-03-29,118.80000305175781,118.80000305175781,119.19000244140625,117.1510009765625,118.33999633789062,2711500
2023-03-30,122.27999877929688,122.27999877929688,122.6500015258789,120.11000061035156,120.80000305175781,5437900
2023-03-31,124.4000015258789,124.4000015258789,125.94000244140625,122.80000305175781,123.30000305175781,5533800
2023-04-03,121.45999908447266,121.45999908447266,123.08999633789062,119.71099853515625,123.0,4230600
2023-04-04,118.45999908447266,118.45999908447266,122.05999755859375,118.20999908447266,121.68000030517578,3349300
2023-04-05,115.33999633789062,115.33999633789062,117.87000274658203,111.48999786376953,117.87000274658203,6737000
2023-04-06,109.69000244140625,109.69000244140625,113.41500091552734,107.66000366210938,113.33999633789062,14400100
2023-04-10,112.5999984741211,112.5999984741211,112.62999725341797,108.4000015258789,108.69000244140625,5406400
2023-04-11,114.25,114.25,114.80000305175781,112.58999633789062,113.55999755859375,4845400
2023-04-12,112.41999816894531,112.41999816894531,115.83999633789062,111.4000015258789,114.80000305175781,6068700
2023-04-13,113.94999694824219,113.94999694824219,114.4000015258789,112.80999755859375,113.18000030517578,3878100
2023-04-14,114.6500015258789,114.6500015258789,115.12000274658203,113.0199966430664,113.88999938964844,3415200
2023-04-17,116.16999816894531,116.16999816894531,116.18000030517578,114.58999633789062,115.41999816894531,3287100
2023-04-18,119.19000244140625,119.19000244140625,121.31999969482422,118.0999984741211,119.83000183105469,7162200
2023-04-19,120.0999984741211,120.0999984741211,120.37000274658203,117.63999938964844,118.1449966430664,3309700
2023-04-20,118.4000015258789,118.4000015258789,119.69999694824219,117.81999969482422,118.37000274658203,4369700
2023-04-21,115.5,115.5,115.75,112.0199966430664,114.95500183105469,7357800
2023-04-24,116.12000274658203,116.12000274658203,116.4000015258789,114.51000213623047,115.52999877929688,3239500
2023-04-25,112.50499725341797,112.50499725341797,115.43000030517578,112.47000122070312,115.30999755859375,3659700
2023-04-26,113.68000030517578,113.68000030517578,114.5999984741211,113.19999694824219,113.5,3615500
2023-04-27,115.25,115.25,115.8499984741211,112.28700256347656,114.44000244140625,3870500
2023-04-28,119.66999816894531,119.66999816894531,120.47000122070312,113.0,114.5999984741211,4974300
2023-05-01,121.41999816894531,121.41999816894531,122.6500015258789,118.9800033569336,119.26000213623047,4830600
2023-05-02,120.58000183105469,120.58000183105469,121.69999694824219,117.94000244140625,120.23999786376953,4861800
2023-05-03,118.86000061035156,118.86000061035156,121.19000244140625,117.97000122070312,120.8499984741211,3687700
2023-05-04,117.62999725341797,117.62999725341797,119.16999816894531,116.18000030517578,118.94000244140625,4939900
2023-05-05,119.9000015258789,119.9000015258789,120.30000305175781,116.93000030517578,120.01000213623047,6624600
2023-05-08,125.6500015258789,125.6500015258789,127.55500030517578,122.9800033569336,123.16000366210938,10142900
2023-05-09,127.06999969482422,127.06999969482422,128.9600067138672,125.01000213623047,126.5999984741211,15410300
2023-05-10,113.19000244140625,113.19000244140625,115.51000213623047,109.37000274658203,109.8499984741211,34191000
2023-05-11,111.19999694824219,111.19999694824219,114.45999908447266,111.04000091552734,113.13999938964844,9579400
2023-05-12,105.2750015258789,105.2750015258789,111.55999755859375,104.20999908447266,111.36000061035156,14768500
2023-05-15,105.77999877929688,105.77999877929688,106.1500015258789,103.55000305175781,105.05999755859375,5422500
2023-05-16,105.41000366210938,105.41000366210938,107.58000183105469,104.30000305175781,105.72000122070312,5585300
2023-05-17,108.33000183105469,108.33000183105469,109.93000030517578,104.94000244140625,106.06999969482422,6887400
2023-05-18,111.87000274658203,111.87000274658203,112.33999633789062,108.33999633789062,108.33999633789062,6945900
2023-05-19,107.37999725341797,107.37999725341797,110.81999969482422,106.6449966430664,110.81999969482422,9203700
2023-05-22,109.93000030517578,109.93000030517578,110.7300033569336,106.19999694824219,106.26000213623047,7350600
2023-05-23,106.25,106.25,109.70600128173828,105.66999816894531,109.0,6498200
2023-05-24,105.70999908447266,105.70999908447266,106.58999633789062,103.81999969482422,105.45999908447266,5371700
2023-05-25,104.41999816894531,104.41999816894531,106.5199966430664,103.73999786376953,106.0999984741211,4834500
2023-05-26,106.80999755859375,106.80999755859375,107.61499786376953,104.98999786376953,105.18000030517578,4677600
2023-05-30,107.19000244140625,107.19000244140625,108.78900146484375,106.0199966430664,107.7249984741211,5460100
2023-05-31,109.7699966430664,109.7699966430664,110.09500122070312,103.73999786376953,105.5999984741211,10263100
2023-06-01,112.16000366210938,112.16000366210938,113.54000091552734,109.11000061035156,109.83999633789062,6644100
2023-06-02,118.05999755859375,118.05999755859375,118.44999694824219,112.93000030517578,112.93000030517578,10150000
2023-06-05,115.69000244140625,115.69000244140625,116.59500122070312,112.31500244140625,115.12000274658203,8324400
2023-06-06,117.30000305175781,117.30000305175781,119.08999633789062,115.41000366210938,115.91999816894531,5025700
2023-06-07,116.55000305175781,116.55000305175781,120.16000366210938,115.91999816894531,118.13999938964844,4637600
2023-06-08,115.5,115.5,116.33000183105469,113.58000183105469,114.97000122070312,4432700
2023-06-09,117.86000061035156,117.86000061035156,122.73999786376953,117.44999694824219,120.25,7427200
2023-06-12,124.58999633789062,124.58999633789062,125.0,118.87999725341797,119.36499786376953,7876600
2023-06-13,124.9000015258789,124.9000015258789,125.73999786376953,123.22000122070312,124.61000061035156,5276800
2023-06-14,125.13999938964844,125.13999938964844,126.38600158691406,122.76499938964844,125.38999938964844,5696700
2023-06-15,127.8499984741211,127.8499984741211,128.3800048828125,122.75,122.95999908447266,5599400
2023-06-16,128.67999267578125,128.67999267578125,129.1999969482422,126.79000091552734,128.67999267578125,6894200
2023-06-20,126.44999694824219,126.44999694824219,127.62999725341797,124.3949966430664,126.37000274658203,5383600
2023-06-21,127.45999908447266,127.45999908447266,129.25999450683594,125.08999633789062,125.08999633789062,4711900
2023-06-22,127.95999908447266,127.95999908447266,128.6199951171875,125.3499984741211,126.58000183105469,3935600
2023-06-23,124.7300033569336,124.7300033569336,126.80000305175781,124.0,125.98999786376953,5800000
2023-06-26,123.12999725341797,123.12999725341797,126.69999694824219,122.80000305175781,122.9000015258789,3645800
2023-06-27,127.88999938964844,127.88999938964844,128.1699981689453,123.31999969482422,124.41000366210938,4507700
2023-06-28,127.62999725341797,127.62999725341797,131.8800048828125,126.16999816894531,127.38999938964844,6130400
2023-06-29,125.0999984741211,125.0999984741211,128.0,123.41999816894531,127.63999938964844,4242000
2023-06-30,128.16000366210938,128.16000366210938,131.13999938964844,127.0199966430664,127.25,4604600
2023-07-03,132.35000610351562,132.35000610351562,134.27000427246094,129.22999572753906,129.27999877929688,5001800
2023-07-05,131.69000244140625,131.69000244140625,132.9499969482422,130.53500366210938,131.84500122070312,3429900
2023-07-06,128.16000366210938,128.16000366210938,129.322998046875,126.05999755859375,129.1699981689453,3733600
2023-07-07,130.32000732421875,130.32000732421875,131.6199951171875,128.05999755859375,128.16000366210938,3149200
2023-07-10,131.7100067138672,131.7100067138672,133.33900451660156,129.61000061035156,130.17999267578125,4052000
2023-07-11,137.5399932861328,137.5399932861328,138.08999633789062,128.77000427246094,129.4499969482422,10045600
2023-07-12,137.02000427246094,137.02000427246094,140.32000732421875,135.52000427246094,139.35000610351562,5583600
2023-07-13,140.08999633789062,140.08999633789062,140.60000610351562,137.3000030517578,138.9600067138672,5532300
2023-07-14,143.33999633789062,143.33999633789062,143.57000732421875,139.69000244140625,140.25,6728500
2023-07-17,145.36000061035156,145.36000061035156,147.39999389648438,142.2899932861328,142.2899932861328,5755800
2023-07-18,146.52999877929688,146.52999877929688,147.5399932861328,143.75,144.0,4122600
2023-07-19,145.53500366210938,145.53500366210938,147.6750030517578,144.19000244140625,145.75,4968600
2023-07-20,145.27999877929688,145.27999877929688,146.27000427246094,143.5,143.58999633789062,4246300
2023-07-21,148.77000427246094,148.77000427246094,149.99000549316406,146.91000366210938,147.0,11813000
2023-07-24,147.6199951171875,147.6199951171875,148.2899932861328,144.17999267578125,147.05999755859375,4370800
2023-07-25,148.64999389648438,148.64999389648438,150.77999877929688,147.4600067138672,147.61000061035156,4121300
2023-07-26,150.1699981689453,150.1699981689453,150.27000427246094,147.08999633789062,147.8300018310547,4055500
2023-07-27,148.5,148.5,153.1750030517578,147.55499267578125,151.88999938964844,5426000
2023-07-28,153.3300018310547,153.3300018310547,154.49000549316406,150.2100067138672,150.22999572753906,4162300
2023-07-31,152.19000244140625,152.19000244140625,154.9499969482422,151.5500030517578,153.86000061035156,4457300
2023-08-01,148.91000366210938,148.91000366210938,150.4199981689453,148.02999877929688,149.6199951171875,4519600
2023-08-02,144.55999755859375,144.55999755859375,147.11500549316406,143.19000244140625,146.4499969482422,7026100
2023-08-03,140.8800048828125,140.8800048828125,143.10299682617188,139.75,140.94000244140625,11441200
2023-08-04,140.1699981689453,140.1699981689453,145.32000732421875,137.6199951171875,140.47000122070312,8623300
2023-08-07,143.1999969482422,143.1999969482422,144.0,138.7899932861328,142.0,4079100
2023-08-08,139.5500030517578,139.5500030517578,140.52000427246094,137.02999877929688,140.52000427246094,4685800
2023-08-09,137.8699951171875,137.8699951171875,140.5500030517578,137.3300018310547,140.13999938964844,3389700
2023-08-10,135.97000122070312,135.97000122070312,140.97000122070312,135.64999389648438,139.8699951171875,3437600
2023-08-11,133.67999267578125,133.67999267578125,134.25999450683594,131.6999969482422,134.14999389648438,4412700
2023-08-14,133.24000549316406,133.24000549316406,133.7899932861328,131.74000549316406,133.55999755859375,3373800
2023-08-15,129.85000610351562,129.85000610351562,132.80999755859375,129.72999572753906,132.5,3970500
2023-08-16,128.8300018310547,128.8300018310547,130.14999389648438,128.39999389648438,129.0,3336900
2023-08-17,127.98999786376953,127.98999786376953,129.60000610351562,127.37100219726562,129.22000122070312,3908500
2023-08-18,125.05999755859375,125.05999755859375,126.08000183105469,123.37999725341797,124.93000030517578,5963600
2023-08-21,124.0,124.0,126.54000091552734,123.48999786376953,126.15499877929688,4876000
2023-08-22,127.08000183105469,127.08000183105469,127.23999786376953,124.0009994506836,124.25,4945400
2023-08-23,128.1300048828125,128.1300048828125,129.18499755859375,126.4000015258789,126.9000015258789,4605400
2023-08-24,124.72000122070312,124.72000122070312,128.83999633789062,124.63999938964844,128.22999572753906,2980800
2023-08-25,125.79000091552734,125.79000091552734,126.5999984741211,124.19000244140625,125.04000091552734,2415200
2023-08-28,126.15499877929688,126.15499877929688,127.0,124.94999694824219,127.0,2348500
2023-08-29,132.25,132.25,132.8800048828125,126.0,126.55000305175781,5622900
2023-08-30,130.61000061035156,130.61000061035156,132.4499969482422,129.30999755859375,130.47000122070312,4709900
2023-08-31,131.5500030517578,131.5500030517578,132.44000244140625,129.80999755859375,130.60000610351562,3860300
2023-09-01,132.69000244140625,132.69000244140625,134.5,131.3300018310547,133.6999969482422,4517800
2023-09-05,142.2899932861328,142.2899932861328,144.25999450683594,139.8000030517578,141.14999389648438,21052800
2023-09-06,141.77000427246094,141.77000427246094,143.22000122070312,140.26600646972656,140.77999877929688,7114400
2023-09-07,143.27000427246094,143.27000427246094,144.25,139.00999450683594,139.25,7928200
2023-09-08,145.82000732421875,145.82000732421875,146.85000610351562,143.17999267578125,143.94000244140625,9326600
2023-09-11,147.3300018310547,147.3300018310547,148.25,144.86000061035156,146.22000122070312,7179000
2023-09-12,147.5,147.5,151.15499877929688,146.82000732421875,146.8800048828125,7342700
2023-09-13,144.71499633789062,144.71499633789062,147.0,143.60499572753906,146.0,7893300
2023-09-14,144.1199951171875,144.1199951171875,145.72000122070312,141.69000244140625,144.61000061035156,8365500
2023-09-15,142.75,142.75,144.9499969482422,142.10000610351562,143.5850067138672,74788500
2023-09-18,142.5500030517578,142.5500030517578,144.39999389648438,141.19000244140625,141.92999267578125,7351400
2023-09-19,141.85000610351562,141.85000610351562,142.57000732421875,139.77000427246094,141.86000061035156,6674100
2023-09-20,138.00999450683594,138.00999450683594,143.27000427246094,137.9499969482422,142.75999450683594,5189000
2023-09-21,132.75,132.75,135.97999572753906,132.38999938964844,135.55499267578125,8514300
2023-09-22,132.1999969482422,132.1999969482422,134.1840057373047,131.1199951171875,133.7100067138672,4278500
2023-09-25,134.13999938964844,134.13999938964844,134.25,130.8000030517578,130.8000030517578,4154500
2023-09-26,132.27999877929688,132.27999877929688,133.94000244140625,131.1699981689453,132.77999877929688,4194000
2023-09-27,134.02999877929688,134.02999877929688,134.89999389648438,131.22000122070312,133.8000030517578,3771300
2023-09-28,136.47000122070312,136.47000122070312,138.22999572753906,132.8800048828125,133.64999389648438,4058900
2023-09-29,137.2100067138672,137.2100067138672,141.0749969482422,136.36000061035156,138.0500030517578,4782100
2023-10-02,136.55999755859375,136.55999755859375,138.0,135.36000061035156,136.5500030517578,3489100
2023-10-03,127.7300033569336,127.7300033569336,133.41000366210938,126.48999786376953,132.1699981689453,9019700
2023-10-04,127.41000366210938,127.41000366210938,130.22000122070312,127.29499816894531,128.75,5822000
2023-10-05,124.98999786376953,124.98999786376953,126.62000274658203,121.66999816894531,126.54000091552734,7630200
2023-10-06,126.36000061035156,126.36000061035156,127.4000015258789,122.0199966430664,123.0,5153700
2023-10-09,127.7699966430664,127.7699966430664,127.91999816894531,121.80999755859375,124.0,5092000
2023-10-10,131.58999633789062,131.58999633789062,132.77999877929688,126.94999694824219,127.69000244140625,5114700
2023-10-11,130.0,130.0,132.69000244140625,128.52000427246094,132.1199951171875,3456500
2023-10-12,125.97000122070312,125.97000122070312,130.41000366210938,124.81999969482422,130.2899932861328,4023300
2023-10-13,124.08000183105469,124.08000183105469,129.83999633789062,123.55000305175781,127.61000061035156,4926500
2023-10-16,125.19000244140625,125.19000244140625,126.76000213623047,124.18599700927734,125.19000244140625,2706100
2023-10-17,125.70999908447266,125.70999908447266,126.77999877929688,122.66000366210938,123.76000213623047,3073600
2023-10-18,122.16999816894531,122.16999816894531,124.3499984741211,121.72000122070312,123.0199966430664,4098400
2023-10-19,119.97000122070312,119.97000122070312,123.4800033569336,119.33000183105469,122.38999938964844,4374400
2023-10-20,116.48999786376953,116.48999786376953,119.91999816894531,116.08000183105469,119.48999786376953,6195500
2023-10-23,120.38999938964844,120.38999938964844,122.5250015258789,115.55000305175781,116.4800033569336,5442500
2023-10-24,122.01000213623047,122.01000213623047,123.16999816894531,120.56999969482422,121.18000030517578,3651600
2023-10-25,118.5,118.5,120.75,118.31999969482422,120.75,4844500
2023-10-26,115.47000122070312,115.47000122070312,119.5479965209961,114.4000015258789,118.13999938964844,5217500
2023-10-27,114.08999633789062,114.08999633789062,116.74500274658203,113.23500061035156,116.20999908447266,5201600
2023-10-30,116.94999694824219,116.94999694824219,118.58999633789062,115.3499984741211,117.1500015258789,5218000
2023-10-31,118.29000091552734,118.29000091552734,118.69000244140625,114.91000366210938,117.12999725341797,4647400
2023-11-01,119.47000122070312,119.47000122070312,119.88999938964844,116.66000366210938,118.25,9336500
2023-11-02,115.5,115.5,122.73999786376953,114.0999984741211,122.51000213623047,14053500
2023-11-03,122.63999938964844,122.63999938964844,123.44999694824219,117.37999725341797,117.9800033569336,9020400
2023-11-06,118.16999816894531,118.16999816894531,123.93000030517578,116.8499984741211,123.21499633789062,7702000
2023-11-07,121.08000183105469,121.08000183105469,122.18000030517578,118.0999984741211,118.25,5163900
2023-11-08,117.66000366210938,117.66000366210938,121.19999694824219,116.17900085449219,119.43000030517578,7814000
2023-11-09,115.5199966430664,115.5199966430664,119.52999877929688,115.19999694824219,118.3499984741211,5519600
2023-11-10,118.1500015258789,118.1500015258789,118.54000091552734,114.16999816894531,114.5250015258789,4773500
2023-11-13,119.1500015258789,119.1500015258789,119.86000061035156,117.4010009765625,117.51000213623047,3408800
2023-11-14,126.68000030517578,126.68000030517578,127.12000274658203,121.51000213623047,122.3550033569336,8405200
2023-11-15,128.35000610351562,128.35000610351562,131.6199951171875,127.06099700927734,128.0,6851400
2023-11-16,126.27999877929688,126.27999877929688,128.39999389648438,125.30999755859375,127.12000274658203,4177300
2023-11-17,127.1500015258789,127.1500015258789,127.97000122070312,125.44999694824219,126.6500015258789,3795700
2023-11-20,129.6999969482422,129.6999969482422,130.9499969482422,127.01000213623047,127.4000015258789,4634600
2023-11-21,126.81999969482422,126.81999969482422,128.0500030517578,124.93000030517578,128.0,4587100
2023-11-22,129.0399932861328,129.0399932861328,130.5800018310547,127.70999908447266,127.75,3973900
2023-11-24,128.3699951171875,128.3699951171875,129.58999633789062,127.77999877929688,129.0500030517578,2058900
2023-11-27,129.0,129.0,129.55999755859375,125.8499984741211,127.5,4408400
2023-11-28,127.55999755859375,127.55999755859375,129.5399932861328,125.8499984741211,128.7899932861328,4024400
2023-11-29,126.4800033569336,126.4800033569336,129.58299255371094,126.05999755859375,127.0,4615400
2023-11-30,126.33999633789062,126.33999633789062,128.1300048828125,125.08499908447266,127.0,5956300
2023-12-01,135.02000427246094,135.02000427246094,135.4199981689453,125.4000015258789,125.5,7424800
2023-12-04,133.6999969482422,133.6999969482422,136.75,132.72000122070312,134.0,5263400
2023-12-05,133.7100067138672,133.7100067138672,135.7050018310547,132.66000366210938,132.67999267578125,4202200
2023-12-06,135.30999755859375,135.30999755859375,138.47999572753906,135.13999938964844,135.58999633789062,4932000
2023-12-07,139.83999633789062,139.83999633789062,141.16000366210938,135.42999267578125,135.50999450683594,7108600
2023-12-08,140.67999267578125,140.67999267578125,141.5399932861328,137.8000030517578,138.19000244140625,4411200
2023-12-11,142.91000366210938,142.91000366210938,144.5,140.85000610351562,141.36000061035156,4560500
2023-12-12,140.5500030517578,140.5500030517578,141.05999755859375,137.5800018310547,137.89999389648438,6823200
2023-12-13,144.50999450683594,144.50999450683594,144.94000244140625,140.33999633789062,142.9499969482422,6673900
2023-12-14,147.25999450683594,147.25999450683594,149.9199981689453,144.97999572753906,145.0,9568600
2023-12-15,146.60000610351562,146.60000610351562,148.72999572753906,145.86000061035156,147.25999450683594,8239000
2023-12-18,147.5,147.5,148.4600067138672,146.1199951171875,147.16000366210938,4175200
2023-12-19,146.91000366210938,146.91000366210938,148.61000061035156,146.67999267578125,147.5,5090400
2023-12-20,141.07000732421875,141.07000732421875,146.5,140.64999389648438,146.5,5718000
2023-12-21,142.08999633789062,142.08999633789062,143.49000549316406,140.30999755859375,142.3699951171875,3318500
2023-12-22,140.8000030517578,140.8000030517578,142.50999450683594,139.72999572753906,141.8800048828125,2937400
2023-12-26,138.72000122070312,138.72000122070312,141.0,137.77000427246094,141.0,4384800
2023-12-27,136.5500030517578,136.5500030517578,139.13499450683594,136.0500030517578,139.13499450683594,3989600
2023-12-28,137.0,137.0,137.19000244140625,135.69500732421875,136.5500030517578,2770800
2023-12-29,136.13999938964844,136.13999938964844,137.8699951171875,135.42999267578125,136.7100067138672,3076100
2024-01-02,134.47999572753906,134.47999572753906,135.60000610351562,133.33999633789062,134.42999267578125,3485200
2024-01-03,133.4199981689453,133.4199981689453,134.5399932861328,130.82000732421875,132.7100067138672,4266600
2024-01-04,133.72000122070312,133.72000122070312,137.03399658203125,132.5,132.86000061035156,4056900
2024-01-05,135.97999572753906,135.97999572753906,136.64999389648438,133.89500427246094,134.25,4006600
2024-01-08,140.0800018310547,140.0800018310547,140.25,136.61000061035156,137.30999755859375,4179700
2024-01-09,139.52999877929688,139.52999877929688,139.5399932861328,137.7899932861328,138.52000427246094,3560900
2024-01-10,139.75999450683594,139.75999450683594,140.8249969482422,138.6999969482422,139.1999969482422,2492700
2024-01-11,139.4499969482422,139.4499969482422,141.1999969482422,137.5500030517578,140.7100067138672,2383500
2024-01-12,137.13999938964844,137.13999938964844,140.99000549316406,137.1300048828125,139.35000610351562,2482000
2024-01-16,135.02000427246094,135.02000427246094,136.0,133.6699981689453,135.89999389648438,5514800
2024-01-17,134.97999572753906,134.97999572753906,135.08999633789062,131.10000610351562,132.83999633789062,3039700
2024-01-18,137.0399932861328,137.0399932861328,139.53500366210938,135.22500610351562,137.0,5273000
2024-01-19,139.92999267578125,139.92999267578125,140.28500366210938,136.32000732421875,138.60000610351562,4089100
2024-01-22,142.00999450683594,142.00999450683594,144.0500030517578,140.89999389648438,141.15499877929688,4482900
2024-01-23,142.3000030517578,142.3000030517578,143.92999267578125,140.52000427246094,142.75,3882100
2024-01-24,141.19000244140625,141.19000244140625,144.10000610351562,139.5800018310547,143.80999755859375,4857200
2024-01-25,142.11000061035156,142.11000061035156,143.2899932861328,140.3679962158203,143.1999969482422,3677500
2024-01-26,149.6199951171875,149.6199951171875,151.52999877929688,141.49000549316406,142.11000061035156,11342600
2024-01-29,152.6999969482422,152.6999969482422,153.3800048828125,148.5399932861328,150.0,5316300
2024-01-30,149.44000244140625,149.44000244140625,151.02999877929688,148.67999267578125,150.5399932861328,3884000
2024-01-31,144.13999938964844,144.13999938964844,148.74000549316406,143.9199981689453,148.64500427246094,4126600
2024-02-01,146.49000549316406,146.49000549316406,146.85000610351562,143.64999389648438,144.8000030517578,3416700
2024-02-02,146.5500030517578,146.5500030517578,148.0800018310547,141.24000549316406,143.99000549316406,4252800
2024-02-05,144.77999877929688,144.77999877929688,146.39999389648438,142.67999267578125,146.08999633789062,3010900
2024-02-06,144.52999877929688,144.52999877929688,145.1300048828125,142.95199584960938,145.10000610351562,3697600
2024-02-07,147.5500030517578,147.5500030517578,148.77000427246094,143.86000061035156,145.1199951171875,4214100
2024-02-08,150.5399932861328,150.5399932861328,150.6699981689453,148.05999755859375,149.25,3508300
2024-02-09,147.59500122070312,147.59500122070312,148.67999267578125,145.17999267578125,145.83999633789062,5006800
2024-02-12,153.8000030517578,153.8000030517578,157.34500122070312,148.33999633789062,148.67999267578125,7909500
2024-02-13,150.82000732421875,150.82000732421875,153.02000427246094,148.5800018310547,149.2100067138672,11801700
2024-02-14,148.1999969482422,148.1999969482422,149.52999877929688,142.57000732421875,146.16000366210938,16021800
2024-02-15,157.69000244140625,157.69000244140625,158.27000427246094,148.75,148.91000366210938,11923000
2024-02-16,152.50999450683594,152.50999450683594,156.10000610351562,151.77999877929688,156.10000610351562,6520100
2024-02-20,148.14999389648438,148.14999389648438,150.67999267578125,145.8800048828125,150.30999755859375,5229700
2024-02-21,149.24000549316406,149.24000549316406,149.25999450683594,145.39599609375,145.97999572753906,4561400
2024-02-22,155.25999450683594,155.25999450683594,155.6999969482422,150.26499938964844,151.02000427246094,6115000
2024-02-23,152.66000366210938,152.66000366210938,155.3000030517578,150.8249969482422,153.27000427246094,4851100
2024-02-26,149.27000427246094,149.27000427246094,150.17999267578125,148.55999755859375,149.9600067138672,5277900
2024-02-27,152.05999755859375,152.05999755859375,152.47000122070312,149.22999572753906,150.0,4623700
2024-02-28,153.42999267578125,153.42999267578125,154.89999389648438,151.7899932861328,152.02999877929688,4329100
2024-02-29,157.47000122070312,157.47000122070312,160.0,153.22000122070312,153.39999389648438,8002300
2024-03-01,159.72000122070312,159.72000122070312,160.97999572753906,156.81100463867188,157.22999572753906,5367300
2024-03-04,158.08999633789062,158.08999633789062,163.01499938964844,157.92999267578125,159.89999389648438,4403200
2024-03-05,159.3300018310547,159.3300018310547,159.97999572753906,156.13999938964844,157.1999969482422,4714300
2024-03-06,163.8699951171875,163.8699951171875,164.58999633789062,160.07000732421875,160.10000610351562,5167900
2024-03-07,163.5399932861328,163.5399932861328,165.38499450683594,162.24000549316406,165.0,3810300
2024-03-08,164.91000366210938,164.91000366210938,168.19000244140625,163.47999572753906,166.0,4105700
2024-03-11,162.99000549316406,162.99000549316406,164.25999450683594,161.97500610351562,163.75999450683594,3149600
2024-03-12,166.6699981689453,166.6699981689453,167.0,162.72999572753906,163.0,3945900
2024-03-13,164.75999450683594,164.75999450683594,168.0,160.69000244140625,162.4199981689453,7502800
2024-03-14,166.44000244140625,166.44000244140625,166.72000122070312,162.72000122070312,165.74000549316406,5078100
2024-03-15,160.63999938964844,160.63999938964844,166.5229949951172,160.16000366210938,166.38999938964844,7153800
2024-03-18,161.86000061035156,161.86000061035156,162.8699951171875,160.60000610351562,161.94500732421875,4296900
2024-03-19,161.7899932861328,161.7899932861328,164.10000610351562,161.05499267578125,161.49000549316406,3420700
2024-03-20,164.7100067138672,164.7100067138672,165.75,162.26499938964844,162.38999938964844,4766300
2024-03-21,168.17999267578125,168.17999267578125,170.10000610351562,165.0,165.80999755859375,5986500
2024-03-22,167.86000061035156,167.86000061035156,168.8000030517578,166.63999938964844,167.0,2837000
2024-03-25,167.99000549316406,167.99000549316406,169.0800018310547,166.27999877929688,167.86000061035156,3216100
2024-03-26,167.38999938964844,167.38999938964844,170.0,167.32000732421875,169.69000244140625,2747700
2024-03-27,166.41000366210938,166.41000366210938,169.11000061035156,165.5,169.11000061035156,3921900
2024-03-28,164.9600067138672,164.9600067138672,167.3800048828125,164.58999633789062,166.57000732421875,3416000
2024-04-01,163.3699951171875,163.3699951171875,166.72000122070312,162.75,166.42999267578125,2496300
2024-04-02,160.11000061035156,160.11000061035156,160.97999572753906,158.67999267578125,160.9499969482422,4000900
2024-04-03,159.33999633789062,159.33999633789062,161.3300018310547,158.5800018310547,158.75,2288100
2024-04-04,158.83999633789062,158.83999633789062,163.64999389648438,158.52000427246094,161.22000122070312,3539700
2024-04-05,161.77000427246094,161.77000427246094,162.7100067138672,158.89999389648438,159.14999389648438,2225900
2024-04-08,160.27000427246094,160.27000427246094,161.17999267578125,159.2899932861328,160.36000061035156,2299000
2024-04-09,162.66000366210938,162.66000366210938,163.2050018310547,159.91000366210938,161.5500030517578,2290200
2024-04-10,160.27999877929688,160.27999877929688,160.9600067138672,158.6300048828125,159.6300048828125,2478600
2024-04-11,165.4199981689453,165.4199981689453,166.22000122070312,158.89999389648438,159.0,3580300
2024-04-12,159.3699951171875,159.3699951171875,162.71200561523438,158.77999877929688,162.4199981689453,3700500
2024-04-15,155.60000610351562,155.60000610351562,162.89999389648438,154.41000366210938,161.80999755859375,3723300
2024-04-16,156.66000366210938,156.66000366210938,158.94000244140625,155.3000030517578,155.8300018310547,2728600
2024-04-17,158.3699951171875,158.3699951171875,159.6999969482422,156.41000366210938,158.4499969482422,3905000
2024-04-18,160.10000610351562,160.10000610351562,162.94000244140625,159.2100067138672,159.60000610351562,3930400
2024-04-19,155.00999450683594,155.00999450683594,160.3350067138672,154.55999755859375,159.5399932861328,3904800
2024-04-22,156.61000061035156,156.61000061035156,157.25,153.76499938964844,156.19000244140625,3030000
2024-04-23,160.9499969482422,160.9499969482422,161.13999938964844,156.6999969482422,157.24000549316406,3455400
2024-04-24,162.83999633789062,162.83999633789062,166.7449951171875,161.08999633789062,164.47500610351562,3854500
2024-04-25,163.00999450683594,163.00999450683594,163.72999572753906,159.5,161.50999450683594,2401800
2024-04-26,164.22999572753906,164.22999572753906,165.16000366210938,162.77000427246094,163.67999267578125,2821100
2024-04-29,162.25,162.25,165.5,161.27999877929688,164.75,2312600
2024-04-30,158.57000732421875,158.57000732421875,162.08999633789062,158.52000427246094,160.55999755859375,3017900
2024-05-01,156.16000366210938,156.16000366210938,160.9499969482422,156.0,157.5800018310547,2752100
2024-05-02,158.3300018310547,158.3300018310547,158.39999389648438,153.1999969482422,157.2100067138672,4778400
2024-05-03,159.7100067138672,159.7100067138672,165.5,159.14999389648438,161.80999755859375,4529900
2024-05-06,162.0,162.0,162.41000366210938,160.1699981689453,161.0,2912200
2024-05-07,159.80999755859375,159.80999755859375,162.8800048828125,159.75,161.80999755859375,2916200
2024-05-08,157.89999389648438,157.89999389648438,158.6199951171875,155.83999633789062,157.10000610351562,8236500
2024-05-09,147.0500030517578,147.0500030517578,150.0050048828125,145.57000732421875,146.60000610351562,14802600
2024-05-10,146.32000732421875,146.32000732421875,148.1199951171875,144.6300048828125,147.75,5524800
2024-05-13,149.1300048828125,149.1300048828125,149.24000549316406,145.6999969482422,147.0500030517578,5647500
2024-05-14,146.6999969482422,146.6999969482422,149.39999389648438,146.30999755859375,149.39999389648438,4167400
2024-05-15,145.8000030517578,145.8000030517578,147.69000244140625,144.75,147.57000732421875,5996000
2024-05-16,147.19000244140625,147.19000244140625,147.7899932861328,145.85000610351562,146.33999633789062,3827800
2024-05-17,145.66000366210938,145.66000366210938,147.4949951171875,145.30499267578125,146.80999755859375,3279000
2024-05-20,146.3699951171875,146.3699951171875,146.47999572753906,145.2100067138672,146.17999267578125,3747400
2024-05-21,144.10000610351562,144.10000610351562,145.7100067138672,144.08999633789062,145.7100067138672,4485000
2024-05-22,142.7100067138672,142.7100067138672,144.2100067138672,142.36000061035156,143.94000244140625,3190800
2024-05-23,141.0399932861328,141.0399932861328,143.44000244140625,140.82000732421875,142.5800018310547,3900900
2024-05-24,144.47000122070312,144.47000122070312,145.97000122070312,142.3000030517578,142.5,4497800
2024-05-28,147.00999450683594,147.00999450683594,147.8699951171875,145.11000061035156,146.0,5741600
2024-05-29,146.61000061035156,146.61000061035156,147.1300048828125,144.73399353027344,144.8800048828125,2570900
2024-05-30,145.52000427246094,145.52000427246094,147.58999633789062,144.41000366210938,145.39999389648438,3575000
2024-05-31,144.92999267578125,144.92999267578125,146.42999267578125,142.57000732421875,145.77999877929688,3778600
2024-06-03,146.25,146.25,146.9600067138672,144.36000061035156,145.74000549316406,3843400
2024-06-04,147.0800018310547,147.0800018310547,147.9199981689453,145.44000244140625,145.82000732421875,3048500
2024-06-05,145.77999877929688,145.77999877929688,148.6999969482422,145.14100646972656,147.97999572753906,3121500
2024-06-06,147.0,147.0,148.7899932861328,145.15499877929688,145.50999450683594,3463100
2024-06-07,146.66000366210938,146.66000366210938,147.02999877929688,145.3800048828125,146.1999969482422,2595600
2024-06-10,148.07000732421875,148.07000732421875,148.32000732421875,146.0,146.00999450683594,3078000
2024-06-11,147.75,147.75,148.7949981689453,146.47999572753906,147.97000122070312,3285800
2024-06-12,149.32000732421875,149.32000732421875,150.2899932861328,148.62100219726562,149.99000549316406,3579800
2024-06-13,146.10000610351562,146.10000610351562,149.0,143.72999572753906,148.99000549316406,4450400
2024-06-14,145.97000122070312,145.97000122070312,146.0500030517578,144.27999877929688,145.5,2754600
2024-06-17,149.5,149.5,150.1199951171875,146.77499389648438,147.0,5158800
2024-06-18,147.2899932861328,147.2899932861328,150.5489959716797,146.89999389648438,149.89999389648438,3316700
2024-06-20,147.8800048828125,147.8800048828125,149.75,147.60000610351562,147.77000427246094,2874200
2024-06-21,149.57000732421875,149.57000732421875,150.0,147.25,148.75999450683594,7645500
2024-06-24,148.38999938964844,148.38999938964844,150.0399932861328,146.7100067138672,149.14999389648438,4530900
2024-06-25,150.91000366210938,150.91000366210938,151.27499389648438,148.85000610351562,148.97000122070312,4994600
2024-06-26,150.0,150.0,150.38499450683594,149.3699951171875,149.72999572753906,3797900
2024-06-27,151.61000061035156,151.61000061035156,151.8800048828125,149.38999938964844,150.4600067138672,3588600
2024-06-28,151.6300048828125,151.6300048828125,152.92999267578125,150.67999267578125,151.5399932861328,3842500
2024-07-01,151.6300048828125,151.6300048828125,152.1999969482422,149.13999938964844,152.1999969482422,2905000
2024-07-02,154.33999633789062,154.33999633789062,155.2100067138672,151.2899932861328,151.2899932861328,3526100
2024-07-03,152.72999572753906,152.72999572753906,154.42999267578125,152.3000030517578,153.91000366210938,1725600
2024-07-05,152.5,152.5,152.8800048828125,151.44000244140625,152.39999389648438,3836100
2024-07-08,151.9600067138672,151.9600067138672,154.1999969482422,150.7550048828125,152.64999389648438,3228300
2024-07-09,152.4499969482422,152.4499969482422,155.66000366210938,151.96499633789062,152.9199981689453,4328800
2024-07-10,151.83999633789062,151.83999633789062,153.1999969482422,150.08999633789062,153.11000061035156,3263500
2024-07-11,146.0,146.0,152.0,144.1300048828125,150.5500030517578,6289500
2024-07-12,146.77999877929688,146.77999877929688,148.0,146.19000244140625,146.8300018310547,2923500
2024-07-15,147.22000122070312,147.22000122070312,148.47000122070312,144.75,145.8800048828125,3546100
2024-07-16,151.25999450683594,151.25999450683594,151.63999938964844,147.8800048828125,148.47000122070312,4079300
2024-07-17,148.0,148.0,150.10000610351562,147.25999450683594,149.24000549316406,3242300
2024-07-18,146.8800048828125,146.8800048828125,150.14500427246094,146.75,148.1699981689453,3593700
2024-07-19,147.99000549316406,147.99000549316406,149.16000366210938,147.02999877929688,147.02999877929688,3131600
2024-07-22,150.17999267578125,150.17999267578125,150.3699951171875,146.5500030517578,148.13999938964844,3672100
2024-07-23,148.75,148.75,151.25,147.8300018310547,150.55999755859375,2676900
2024-07-24,144.22999572753906,144.22999572753906,147.11000061035156,142.97999572753906,146.72999572753906,5461900
2024-07-25,140.02999877929688,140.02999877929688,141.94500732421875,137.5800018310547,141.25,5626500
2024-07-26,140.10000610351562,140.10000610351562,141.91000366210938,139.02999877929688,141.89999389648438,5101400
2024-07-29,140.2899932861328,140.2899932861328,142.42999267578125,140.0,141.24000549316406,2723200
2024-07-30,138.99000549316406,138.99000549316406,140.99000549316406,137.89999389648438,140.64999389648438,2996200
2024-07-31,139.55999755859375,139.55999755859375,141.22000122070312,139.10000610351562,140.7899932861328,3331400
2024-08-01,135.08999633789062,135.08999633789062,139.77999877929688,132.89999389648438,139.6999969482422,5166900
2024-08-02,128.22999572753906,128.22999572753906,129.60000610351562,126.5,129.30999755859375,7745500
2024-08-05,125.30999755859375,125.30999755859375,125.94999694824219,122.05999755859375,123.7699966430664,7521900
2024-08-06,130.47000122070312,130.47000122070312,131.4499969482422,126.30000305175781,126.90499877929688,11148400
2024-08-07,113.01000213623047,113.01000213623047,115.55000305175781,110.37999725341797,112.44000244140625,29027900
2024-08-08,114.63999938964844,114.63999938964844,116.43000030517578,112.41999816894531,113.9800033569336,8006200
2024-08-09,115.08000183105469,115.08000183105469,116.26000213623047,112.5999984741211,114.46499633789062,4764400
2024-08-12,113.62000274658203,113.62000274658203,115.5,113.2699966430664,115.4800033569336,3981000
2024-08-13,116.9000015258789,116.9000015258789,117.7699966430664,114.05000305175781,114.38999938964844,4662000
2024-08-14,116.23999786376953,116.23999786376953,118.73999786376953,116.18000030517578,117.72000122070312,3504800
2024-08-15,118.87999725341797,118.87999725341797,119.13300323486328,116.37000274658203,118.19499969482422,5266300
2024-08-16,116.30999755859375,116.30999755859375,118.80000305175781,116.22000122070312,117.9000015258789,4592000
2024-08-19,119.13999938964844,119.13999938964844,119.30000305175781,116.44000244140625,116.93000030517578,4184700
2024-08-20,117.37999725341797,117.37999725341797,119.27999877929688,117.17500305175781,118.94000244140625,3940000
2024-08-21,117.68000030517578,117.68000030517578,118.2699966430664,116.69999694824219,118.04000091552734,5028500
2024-08-22,115.44999694824219,115.44999694824219,118.3949966430664,115.30000305175781,117.68000030517578,4875500
2024-08-23,116.8499984741211,116.8499984741211,118.69999694824219,116.37000274658203,116.63999938964844,4998400
2024-08-26,115.70999908447266,115.70999908447266,117.38999938964844,115.3499984741211,116.8499984741211,4948200
2024-08-27,116.73999786376953,116.73999786376953,117.41999816894531,115.16999816894531,115.30000305175781,3457400
2024-08-28,117.52999877929688,117.52999877929688,117.7300033569336,115.76000213623047,116.0,3463700
2024-08-29,116.5999984741211,116.5999984741211,119.37999725341797,116.41999816894531,118.16999816894531,3331000
2024-08-30,117.30999755859375,117.30999755859375,118.05000305175781,116.29000091552734,116.94000244140625,3279300
2024-09-03,114.9800033569336,114.9800033569336,117.83499908447266,114.12999725341797,116.3949966430664,4678800
2024-09-04,115.20999908447266,115.20999908447266,115.98999786376953,114.19000244140625,114.2699966430664,3281600
2024-09-05,116.16000366210938,116.16000366210938,116.44999694824219,114.5999984741211,114.63999938964844,3593400
2024-09-06,114.27999877929688,114.27999877929688,117.26000213623047,113.23999786376953,116.37000274658203,4072400
2024-09-09,116.36000061035156,116.36000061035156,117.91999816894531,114.98500061035156,115.11000061035156,4178600
2024-09-10,115.12000274658203,115.12000274658203,117.40599822998047,112.86000061035156,117.01000213623047,4080400
2024-09-11,115.95999908447266,115.95999908447266,116.16999816894531,112.55000305175781,115.08999633789062,3645000
2024-09-12,117.36000061035156,117.36000061035156,117.37999725341797,115.05000305175781,116.33000183105469,3075300
2024-09-13,117.75,117.75,119.20999908447266,117.1500015258789,117.75,3514200
2024-09-16,117.55000305175781,117.55000305175781,118.30000305175781,116.16000366210938,117.98999786376953,3229900
2024-09-17,122.12000274658203,122.12000274658203,124.73999786376953,119.48500061035156,119.87000274658203,6323600
2024-09-18,122.41999816894531,122.41999816894531,125.66000366210938,122.0,122.31999969482422,3861300
2024-09-19,128.75,128.75,131.35000610351562,127.44000244140625,127.93000030517578,7691600
2024-09-20,131.17999267578125,131.17999267578125,131.9499969482422,129.02999877929688,129.8300018310547,12476300
2024-09-23,129.02999877929688,129.02999877929688,131.63999938964844,128.89999389648438,131.5,3682600
2024-09-24,131.47999572753906,131.47999572753906,131.6699981689453,129.58999633789062,130.5800018310547,4189100
2024-09-25,130.7100067138672,130.7100067138672,131.89999389648438,130.3000030517578,131.30999755859375,2310700
2024-09-26,129.25,129.25,133.33999633789062,129.14599609375,132.70599365234375,3825900
2024-09-27,128.25,128.25,130.30999755859375,128.1699981689453,130.16000366210938,2525700
2024-09-30,126.80999755859375,126.80999755859375,128.22999572753906,125.91999816894531,127.31999969482422,3808800
2024-10-01,125.47000122070312,125.47000122070312,128.1999969482422,123.70999908447266,127.3499984741211,3895500
2024-10-02,126.18000030517578,126.18000030517578,126.44000244140625,124.55000305175781,125.33000183105469,2707700
2024-10-03,125.29000091552734,125.29000091552734,125.55500030517578,123.58000183105469,124.5999984741211,2247000
2024-10-04,129.85000610351562,129.85000610351562,129.92999267578125,127.2699966430664,128.4199981689453,2986600
2024-10-07,130.22999572753906,130.22999572753906,131.30999755859375,128.77000427246094,129.0850067138672,2847800
2024-10-08,132.5,132.5,134.42999267578125,130.14999389648438,130.14999389648438,3304400
2024-10-09,135.49000549316406,135.49000549316406,135.75999450683594,132.83999633789062,133.39999389648438,3731800
2024-10-10,132.80999755859375,132.80999755859375,136.3699951171875,132.52000427246094,135.5500030517578,3060000
2024-10-11,134.39999389648438,134.39999389648438,135.35499572753906,132.3000030517578,132.3000030517578,2714700
2024-10-14,134.7899932861328,134.7899932861328,134.97999572753906,133.4199981689453,133.97000122070312,2314000
2024-10-15,133.27000427246094,133.27000427246094,134.0,132.3000030517578,133.50999450683594,3502700
2024-10-16,135.14999389648438,135.14999389648438,137.39500427246094,134.32000732421875,134.72999572753906,3691500
2024-10-17,136.02000427246094,136.02000427246094,136.64999389648438,135.11000061035156,135.6999969482422,3814000
2024-10-18,136.4499969482422,136.4499969482422,136.88999938964844,135.16000366210938,136.80999755859375,2391100
2024-10-21,137.19000244140625,137.19000244140625,137.99000549316406,135.1300048828125,135.66000366210938,2900500
2024-10-22,135.58999633789062,135.58999633789062,136.35000610351562,135.33200073242188,136.11000061035156,2408400
2024-10-23,131.9199981689453,131.9199981689453,136.1999969482422,131.27000427246094,135.0,3444600
2024-10-24,132.75,132.75,133.75,131.66000366210938,133.5500030517578,2677700
2024-10-25,134.5800018310547,134.5800018310547,135.27999877929688,133.1699981689453,133.3800048828125,2552100
2024-10-28,135.77999877929688,135.77999877929688,137.3000030517578,135.39999389648438,136.3000030517578,3260400
2024-10-29,137.77999877929688,137.77999877929688,138.35000610351562,135.24400329589844,135.3300018310547,2871900
2024-10-30,136.5,136.5,138.66000366210938,136.30999755859375,136.47000122070312,3010500
2024-10-31,134.7899932861328,134.7899932861328,138.05999755859375,134.25999450683594,137.6999969482422,5049100
2024-11-01,136.4600067138672,136.4600067138672,136.8800048828125,133.80499267578125,133.9600067138672,3707600
2024-11-04,136.8699951171875,136.8699951171875,137.5500030517578,135.4499969482422,136.22999572753906,2459700
2024-11-05,137.82000732421875,137.82000732421875,140.8699951171875,137.07000732421875,137.5500030517578,4989200
2024-11-06,140.91000366210938,140.91000366210938,142.9499969482422,139.41000366210938,141.97999572753906,5110900
2024-11-07,147.3699951171875,147.3699951171875,148.63999938964844,141.6999969482422,141.75999450683594,11988900
2024-11-08,134.61000061035156,134.61000061035156,137.7100067138672,132.75999450683594,134.6699981689453,19189000
2024-11-11,137.39999389648438,137.39999389648438,139.16000366210938,135.1199951171875,136.0,6535100
2024-11-12,133.1999969482422,133.1999969482422,136.1199951171875,133.1300048828125,135.64999389648438,6903500
2024-11-13,132.75999450683594,132.75999450683594,135.1300048828125,131.33099365234375,133.8300018310547,4922600
2024-11-14,134.55999755859375,134.55999755859375,136.66000366210938,133.14999389648438,133.97000122070312,4777600
2024-11-15,132.5,132.5,134.52999877929688,131.30999755859375,134.1999969482422,4798700
2024-11-18,132.19000244140625,132.19000244140625,133.4499969482422,131.5800018310547,132.55999755859375,4507400
2024-11-19,131.44000244140625,131.44000244140625,131.9600067138672,129.8699951171875,131.14999389648438,5172400
2024-11-20,135.25,135.25,135.3800048828125,130.22000122070312,130.22000122070312,5537400
2024-11-21,133.25999450683594,133.25999450683594,134.9499969482422,132.5800018310547,134.17999267578125,4061100
2024-11-22,137.33999633789062,137.33999633789062,140.75999450683594,133.3000030517578,133.3000030517578,6301100
2024-11-25,140.92999267578125,140.92999267578125,141.0,137.75,138.00999450683594,7930500
2024-11-26,139.6699981689453,139.6699981689453,141.75,139.17999267578125,140.77999877929688,3228200
2024-11-27,138.27999877929688,138.27999877929688,140.41000366210938,137.67999267578125,139.6699981689453,2657000
2024-11-29,136.11000061035156,136.11000061035156,139.52999877929688,135.83299255371094,138.52999877929688,2664200
2024-12-02,137.49000549316406,137.49000549316406,137.60000610351562,135.69000244140625,136.00999450683594,3608700
2024-12-03,137.4600067138672,137.4600067138672,138.3699951171875,135.37600708007812,136.97000122070312,4681000
2024-12-04,139.07000732421875,139.07000732421875,139.14999389648438,134.85000610351562,136.5500030517578,3893400
2024-12-05,136.32000732421875,136.32000732421875,140.3800048828125,135.50999450683594,138.83999633789062,6174900
2024-12-06,136.9199981689453,136.9199981689453,138.86000061035156,136.55999755859375,137.75,4295800
2024-12-09,137.27000427246094,137.27000427246094,138.97000122070312,136.58999633789062,137.0,3648700
2024-12-10,138.3000030517578,138.3000030517578,139.88999938964844,136.6199951171875,137.19000244140625,4777800
2024-12-11,138.83999633789062,138.83999633789062,140.1699981689453,137.2100067138672,138.67999267578125,4096100
2024-12-12,137.47000122070312,137.47000122070312,139.10000610351562,134.39999389648438,138.10000610351562,4254100
2024-12-13,130.9499969482422,130.9499969482422,137.0189971923828,130.75,136.64999389648438,5288500
2024-12-16,132.1999969482422,132.1999969482422,133.27999877929688,129.1699981689453,131.22000122070312,4136300
2024-12-17,132.24000549316406,132.24000549316406,132.61000061035156,130.8800048828125,132.1999969482422,3125800
2024-12-18,127.54000091552734,127.54000091552734,133.7100067138672,127.2300033569336,132.02499389648438,4236700
2024-12-19,129.35000610351562,129.35000610351562,131.0800018310547,127.91000366210938,129.1300048828125,4744000
2024-12-20,134.2100067138672,134.2100067138672,135.82000732421875,128.33999633789062,128.6300048828125,15471700
2024-12-23,134.52000427246094,134.52000427246094,135.5800018310547,132.2100067138672,134.80999755859375,4728300
2024-12-24,134.99000549316406,134.99000549316406,135.07000732421875,132.8300018310547,134.3300018310547,1677100
2024-12-26,135.32000732421875,135.32000732421875,136.27000427246094,134.24000549316406,134.24000549316406,2067000
2024-12-27,133.38499450683594,133.38499450683594,134.5,132.16000366210938,133.58999633789062,2650100
2024-12-30,131.80999755859375,131.80999755859375,132.61000061035156,129.85000610351562,131.30999755859375,2458800
2024-12-31,131.41000366210938,131.41000366210938,133.19000244140625,131.27000427246094,132.4600067138672,2312300
2025-01-02,131.47999572753906,131.47999572753906,134.22999572753906,130.41000366210938,131.8699951171875,2605800
2025-01-03,135.7100067138672,135.7100067138672,136.36000061035156,131.94000244140625,131.97999572753906,3606900
2025-01-06,135.1999969482422,135.1999969482422,138.10000610351562,134.5800018310547,137.0,4174500
2025-01-07,131.2899932861328,131.2899932861328,136.76499938964844,130.80999755859375,135.35000610351562,4290500
2025-01-08,130.8000030517578,130.8000030517578,131.6300048828125,130.10000610351562,131.1999969482422,3204700
2025-01-10,129.6300048828125,129.6300048828125,133.0500030517578,128.8000030517578,131.3000030517578,4325400
2025-01-13,128.85000610351562,128.85000610351562,130.1300048828125,128.08299255371094,128.5850067138672,3510600
2025-01-14,127.5999984741211,127.5999984741211,131.10000610351562,127.16999816894531,129.82000732421875,3998900
2025-01-15,132.52000427246094,132.52000427246094,133.14999389648438,130.16000366210938,130.19000244140625,3732900
2025-01-16,132.16000366210938,132.16000366210938,132.9499969482422,129.82000732421875,132.0,2904800
2025-01-17,135.1199951171875,135.1199951171875,135.6199951171875,132.69000244140625,134.1699981689453,3751200
2025-01-21,133.07000732421875,133.07000732421875,135.63999938964844,131.24000549316406,135.47000122070312,5396800
2025-01-22,132.5,132.5,135.0,132.33999633789062,133.0,5028500
2025-01-23,133.24000549316406,133.24000549316406,133.63999938964844,131.77499389648438,132.39999389648438,3967800
2025-01-24,127.08999633789062,127.08999633789062,132.72000122070312,126.72000122070312,132.61000061035156,6966900
2025-01-27,128.9600067138672,128.9600067138672,129.05999755859375,125.63999938964844,125.94000244140625,4807000
2025-01-28,131.0500030517578,131.0500030517578,131.4199981689453,126.86000061035156,128.6699981689453,5929900
2025-01-29,132.5800018310547,132.5800018310547,134.0500030517578,130.88999938964844,131.4199981689453,3627500
2025-01-30,131.7899932861328,131.7899932861328,134.37100219726562,130.85000610351562,133.55999755859375,2440500
2025-01-31,131.1699981689453,131.1699981689453,134.4499969482422,130.57000732421875,132.27999877929688,3046700
2025-02-03,129.77999877929688,129.77999877929688,130.9550018310547,127.51499938964844,129.19000244140625,2745000
2025-02-04,130.74000549316406,130.74000549316406,131.49000549316406,129.0800018310547,129.5800018310547,2687200
2025-02-05,129.60000610351562,129.60000610351562,130.33999633789062,128.10000610351562,130.27000427246094,3000700
2025-02-06,132.57000732421875,132.57000732421875,133.19000244140625,130.14999389648438,130.16000366210938,3704400
2025-02-07,134.97999572753906,134.97999572753906,139.5,133.906005859375,134.6999969482422,5933200
2025-02-10,135.24000549316406,135.24000549316406,136.36000061035156,133.16000366210938,136.3000030517578,4760100
2025-02-11,134.52000427246094,134.52000427246094,136.25,134.08999633789062,134.91000366210938,4043000
2025-02-12,140.52000427246094,140.52000427246094,141.1999969482422,132.7899932861328,133.07000732421875,6147200
2025-02-13,141.0399932861328,141.0399932861328,141.94000244140625,138.75999450683594,139.63999938964844,12745300
2025-02-14,161.4199981689453,161.4199981689453,163.92999267578125,156.92999267578125,158.18499755859375,21649300
2025-02-18,160.60000610351562,160.60000610351562,162.5760040283203,158.07000732421875,161.0399932861328,8144500
2025-02-19,157.97999572753906,157.97999572753906,160.0,155.2100067138672,160.0,6906100
2025-02-20,155.30999755859375,155.30999755859375,157.75,152.47000122070312,156.32000732421875,5099700
2025-02-21,146.07000732421875,146.07000732421875,154.56500244140625,145.75,154.56500244140625,7356400
2025-02-24,144.82000732421875,144.82000732421875,147.07000732421875,143.8800048828125,147.0,4478900
2025-02-25,141.5500030517578,141.5500030517578,145.16000366210938,140.39999389648438,144.78500366210938,6189200
2025-02-26,144.02999877929688,144.02999877929688,145.1300048828125,142.22000122070312,143.16000366210938,2909400
2025-02-27,139.4499969482422,139.4499969482422,145.69000244140625,139.0500030517578,144.6300048828125,4411800
2025-02-28,138.8699951171875,138.8699951171875,140.16000366210938,137.58999633789062,139.5,6253100
2025-03-03,140.97999572753906,140.97999572753906,144.75,139.9010009765625,140.33999633789062,6688900
2025-03-04,141.4199981689453,141.4199981689453,143.22999572753906,137.82000732421875,139.9949951171875,4799500
2025-03-05,142.5800018310547,142.5800018310547,142.7899932861328,139.2100067138672,141.8699951171875,3881600
2025-03-06,134.77000427246094,134.77000427246094,140.3249969482422,134.61000061035156,140.3249969482422,5924300
2025-03-07,134.38999938964844,134.38999938964844,134.72999572753906,130.3699951171875,134.7100067138672,5616600
2025-03-10,132.14999389648438,132.14999389648438,135.94000244140625,130.1999969482422,134.57000732421875,7493000
2025-03-11,125.44000244140625,125.44000244140625,130.7689971923828,123.69999694824219,129.97999572753906,9318400
2025-03-12,126.55000305175781,126.55000305175781,127.4800033569336,123.53099822998047,127.0,4834100
2025-03-13,119.37999725341797,119.37999725341797,126.22000122070312,119.1500015258789,124.98999786376953,7669700
2025-03-14,122.86000061035156,122.86000061035156,124.44999694824219,121.56999969482422,121.87999725341797,4418200
2025-03-17,126.94000244140625,126.94000244140625,128.0,123.75,123.9000015258789,5266200
2025-03-18,124.55999755859375,124.55999755859375,126.06999969482422,123.0,126.0,3918000
2025-03-19,126.0,126.0,127.08000183105469,124.12000274658203,125.0999984741211,4353100
2025-03-20,126.1500015258789,126.1500015258789,127.7699966430664,124.36000061035156,124.69999694824219,3260600
2025-03-21,128.8000030517578,128.8000030517578,129.25,123.30000305175781,124.65499877929688,8704200
2025-03-24,129.82000732421875,129.82000732421875,130.72000122070312,128.69000244140625,130.2449951171875,3706200
2025-03-25,129.8800048828125,129.8800048828125,130.75999450683594,128.5500030517578,129.5500030517578,4362900
2025-03-26,128.63999938964844,128.63999938964844,131.0,127.8499984741211,129.97000122070312,3502100
2025-03-27,125.6500015258789,125.6500015258789,127.08999633789062,123.43000030517578,126.01499938964844,4904500
2025-03-28,120.69000244140625,120.69000244140625,125.54000091552734,119.94000244140625,125.54000091552734,3997100
2025-03-31,119.45999908447266,119.45999908447266,119.94999694824219,115.68000030517578,118.80999755859375,7090000
2025-04-01,121.18000030517578,121.18000030517578,121.3499984741211,117.80000305175781,119.66999816894531,3916400
2025-04-02,122.80000305175781,122.80000305175781,124.58999633789062,119.08000183105469,119.4800033569336,5184800
2025-04-03,113.97000122070312,113.97000122070312,117.18000030517578,111.80000305175781,116.62000274658203,7950600
2025-04-04,106.66000366210938,106.66000366210938,110.41999816894531,104.7300033569336,109.26000213623047,10259900
2025-04-07,106.30000305175781,106.30000305175781,110.91000366210938,99.87999725341797,103.01000213623047,9975600
2025-04-08,105.69000244140625,105.69000244140625,112.97000122070312,104.1500015258789,110.73999786376953,7661500
2025-04-09,121.31999969482422,121.31999969482422,123.29499816894531,105.38999938964844,105.7300033569336,12840700
2025-04-10,113.91000366210938,113.91000366210938,118.5,110.05999755859375,117.61000061035156,6929600
2025-04-11,114.54000091552734,114.54000091552734,115.43000030517578,111.58999633789062,113.87000274658203,4817300
2025-04-14,113.22000122070312,113.22000122070312,118.29000091552734,112.55000305175781,117.30000305175781,4338000
2025-04-15,114.63999938964844,114.63999938964844,115.70999908447266,113.5199966430664,114.2249984741211,5182400
2025-04-16,112.63999938964844,112.63999938964844,115.62000274658203,111.02999877929688,113.58000183105469,5026300
2025-04-17,112.69999694824219,112.69999694824219,114.0,111.86000061035156,113.75,4454600
2025-04-21,111.61000061035156,111.61000061035156,113.4000015258789,109.79000091552734,111.31999969482422,5695000
2025-04-22,114.91000366210938,114.91000366210938,115.80000305175781,112.05000305175781,112.58999633789062,4827200
2025-04-23,118.27999877929688,118.27999877929688,122.31999969482422,116.72000122070312,119.69999694824219,5183400
2025-04-24,121.70999908447266,121.70999908447266,121.88999938964844,118.0,118.86000061035156,3690300
2025-04-25,122.51000213623047,122.51000213623047,123.08999633789062,120.83000183105469,121.43000030517578,2905000
2025-04-28,123.30000305175781,123.30000305175781,125.2300033569336,122.11000061035156,122.51000213623047,5608800
2025-04-29,125.48999786376953,125.48999786376953,125.98999786376953,123.16000366210938,123.27999877929688,6525400
2025-04-30,121.91999816894531,121.91999816894531,122.25,118.05000305175781,121.05500030517578,7534200
2025-05-01,124.01000213623047,124.01000213623047,125.08000183105469,121.9000015258789,121.91999816894531,9431800
2025-05-02,125.26000213623047,125.26000213623047,126.55999755859375,120.13400268554688,121.0999984741211,11301600
2025-05-05,124.88999938964844,124.88999938964844,127.58999633789062,122.30000305175781,123.3550033569336,6761400
2025-05-06,121.66999816894531,121.66999816894531,124.5,121.56999969482422,123.1449966430664,5229300
2025-05-07,123.12000274658203,123.12000274658203,123.6500015258789,120.41000366210938,121.33499908447266,3423600
2025-05-08,126.38999938964844,126.38999938964844,127.62999725341797,123.62000274658203,124.625,3819900
2025-05-09,127.04000091552734,127.04000091552734,127.33000183105469,123.4000015258789,124.95999908447266,6145200
2025-05-12,134.2100067138672,134.2100067138672,134.85000610351562,132.13999938964844,133.16000366210938,7198300
2025-05-13,138.0500030517578,138.0500030517578,138.52999877929688,133.75,134.6199951171875,6890700
2025-05-14,137.4499969482422,137.4499969482422,139.8350067138672,137.10000610351562,138.35000610351562,6148700
2025-05-15,136.7899932861328,136.7899932861328,137.77999877929688,135.27000427246094,137.0800018310547,3463300
2025-05-16,138.0,138.0,138.4499969482422,136.2100067138672,137.5500030517578,3690200
2025-05-19,136.60000610351562,136.60000610351562,137.3699951171875,135.02999877929688,135.30999755859375,4904700
2025-05-20,132.1300048828125,132.1300048828125,134.60000610351562,131.38999938964844,133.7550048828125,6607900
2025-05-21,127.5199966430664,127.5199966430664,130.7899932861328,126.97000122070312,130.67999267578125,6687400
2025-05-22,127.6500015258789,127.6500015258789,128.32899475097656,125.94000244140625,126.79000091552734,6451800
2025-05-23,126.72000122070312,126.72000122070312,127.375,125.0,125.08999633789062,4371500
2025-05-27,129.39999389648438,129.39999389648438,130.39999389648438,128.34500122070312,128.67999267578125,7243800
2025-05-28,128.6699981689453,128.6699981689453,129.5500030517578,127.66500091552734,129.4499969482422,4752200
2025-05-29,128.36000061035156,128.36000061035156,130.0,126.95999908447266,130.0,4680600
2025-05-30,129.0,129.0,129.25,125.0,125.5,9562900
2025-06-02,129.6199951171875,129.6199951171875,129.77000427246094,127.98500061035156,128.85000610351562,5223100
2025-06-03,132.89999389648438,132.89999389648438,133.49000549316406,128.9499969482422,129.5,5809300
2025-06-04,133.50999450683594,133.50999450683594,134.85499572753906,131.63999938964844,132.27999877929688,4501000
2025-06-05,137.2899932861328,137.2899932861328,137.80299377441406,133.5,133.5,5858000
2025-06-06,140.63999938964844,140.63999938964844,143.8800048828125,138.9499969482422,139.17999267578125,9053500
2025-06-09,139.00999450683594,139.00999450683594,141.5260009765625,138.33999633789062,141.47000122070312,3990000
2025-06-10,138.55999755859375,138.55999755859375,140.60499572753906,138.13499450683594,139.22000122070312,4138000
2025-06-11,138.05999755859375,138.05999755859375,140.3699951171875,137.11500549316406,140.24000549316406,4020200
2025-06-12,138.80999755859375,138.80999755859375,139.40499877929688,136.6999969482422,137.1300048828125,3461000
2025-06-13,135.5399932861328,135.5399932861328,136.6300048828125,134.67999267578125,136.0800018310547,5090900
2025-06-16,137.2100067138672,137.2100067138672,139.2899932861328,136.8300018310547,138.55999755859375,3406800
2025-06-17,133.3699951171875,133.3699951171875,136.16000366210938,132.88999938964844,136.08999633789062,4773800
2025-06-18,132.1699981689453,132.1699981689453,133.81500244140625,131.69000244140625,132.7100067138672,3702500
2025-06-20,131.72999572753906,131.72999572753906,132.63999938964844,131.38999938964844,132.0,7968000
2025-06-23,130.52999877929688,130.52999877929688,131.52999877929688,127.04000091552734,131.52999877929688,4250200
2025-06-24,132.14999389648438,132.14999389648438,132.72500610351562,130.36000061035156,131.9199981689453,5045600
2025-06-25,129.6699981689453,129.6699981689453,133.02999877929688,128.77000427246094,132.8000030517578,3765600
2025-06-26,133.72000122070312,133.72000122070312,134.17999267578125,128.31500244140625,130.3300018310547,5138300
2025-06-27,134.52000427246094,134.52000427246094,134.5800018310547,132.10000610351562,134.00999450683594,4930600
2025-06-30,132.33999633789062,132.33999633789062,135.05999755859375,131.94500732421875,135.05999755859375,3665900
2025-07-01,135.41000366210938,135.41000366210938,136.69000244140625,132.1199951171875,132.22500610351562,3919600
2025-07-02,135.38999938964844,135.38999938964844,136.08999633789062,134.38999938964844,135.22000122070312,2668000
2025-07-03,136.49000549316406,136.49000549316406,138.19000244140625,136.22999572753906,136.27000427246094,2628600
2025-07-07,137.0,137.0,137.6300048828125,135.1999969482422,135.86000061035156,3550400
2025-07-08,136.99000549316406,136.99000549316406,138.5500030517578,136.5500030517578,137.5,3144500
2025-07-09,136.85000610351562,136.85000610351562,138.27000427246094,136.5,137.4499969482422,4311200
2025-07-10,137.0,137.0,138.4149932861328,136.0500030517578,137.05499267578125,4933600
2025-07-11,135.35000610351562,135.35000610351562,137.0,135.1999969482422,136.1199951171875,3123600
2025-07-14,138.57000732421875,138.57000732421875,139.46800231933594,134.6999969482422,135.0,4575000
2025-07-15,136.5399932861328,136.5399932861328,140.13999938964844,136.47999572753906,139.4600067138672,3315600
2025-07-16,136.7100067138672,136.7100067138672,137.14999389648438,135.4199981689453,136.94000244140625,3319300
2025-07-17,139.3000030517578,139.3000030517578,139.57000732421875,137.25999450683594,137.5800018310547,3495900
2025-07-18,139.33999633789062,139.33999633789062,140.74000549316406,138.9199981689453,139.99000549316406,2983100
2025-07-21,138.07000732421875,138.07000732421875,139.8000030517578,137.9600067138672,139.32000732421875,2697600
2025-07-22,139.42999267578125,139.42999267578125,140.02000427246094,136.86000061035156,138.63999938964844,2787200
2025-07-23,139.8300018310547,139.8300018310547,140.92999267578125,138.10000610351562,139.6199951171875,3003800
2025-07-24,141.6199951171875,141.6199951171875,142.6300048828125,138.82000732421875,139.4600067138672,3067400
2025-07-25,141.30999755859375,141.30999755859375,142.52999877929688,141.17999267578125,142.4600067138672,2499200
2025-07-28,142.16000366210938,142.16000366210938,143.3000030517578,141.02000427246094,141.3000030517578,2808600
2025-07-29,136.83999633789062,136.83999633789062,143.08999633789062,136.3800048828125,142.1699981689453,4143400
2025-07-30,134.75,134.75,136.52499389648438,133.9199981689453,135.89999389648438,3502200
2025-07-31,132.41000366210938,132.41000366210938,135.8000030517578,132.1199951171875,134.75,3876500
2025-08-01,128.02000427246094,128.02000427246094,130.36000061035156,126.91999816894531,130.0399932861328,5100400
2025-08-04,130.9600067138672,130.9600067138672,131.1300048828125,128.8300018310547,129.10000610351562,5277200
2025-08-05,129.9600067138672,129.9600067138672,132.16000366210938,129.27999877929688,131.1199951171875,7680000
2025-08-06,130.5,130.5,131.2899932861328,128.3000030517578,130.6750030517578,11212800
2025-08-07,120.02999877929688,120.02999877929688,123.38999938964844,117.27999877929688,120.37999725341797,17502100
2025-08-08,121.0199966430664,121.0199966430664,122.0,119.30000305175781,120.56999969482422,5791300
2025-08-11,118.30000305175781,118.30000305175781,121.30000305175781,118.13999938964844,120.01000213623047,6577800
2025-08-12,121.61000061035156,121.61000061035156,122.19000244140625,118.1500015258789,118.95999908447266,6278900
2025-08-13,124.55000305175781,124.55000305175781,124.76799774169922,121.69999694824219,122.30000305175781,6651500
2025-08-14,124.63999938964844,124.63999938964844,125.58000183105469,122.43599700927734,123.49500274658203,4706500
2025-08-15,125.0999984741211,125.0999984741211,126.34500122070312,124.33000183105469,125.0,4309800
2025-08-18,125.48999786376953,125.48999786376953,125.88999938964844,124.45999908447266,124.625,3985000
2025-08-19,126.0,126.0,128.0800018310547,125.2699966430664,125.3499984741211,3739800
2025-08-20,124.95999908447266,124.95999908447266,126.5999984741211,123.81500244140625,125.04000091552734,4097900
2025-08-21,126.43000030517578,126.43000030517578,126.48999786376953,124.47000122070312,124.95999908447266,3115800
2025-08-22,129.9199981689453,129.9199981689453,130.4250030517578,126.31999969482422,127.16999816894531,4563100
2025-08-25,128.14999389648438,128.14999389648438,130.02999877929688,128.08999633789062,129.44000244140625,2960500
2025-08-26,126.88999938964844,126.88999938964844,128.8000030517578,126.4000015258789,127.71499633789062,4355500
2025-08-27,129.85000610351562,129.85000610351562,130.14999389648438,126.91999816894531,127.0,3830600
2025-08-28,130.4600067138672,130.4600067138672,130.58999633789062,128.82000732421875,130.19000244140625,3657100
2025-08-29,130.52999877929688,130.52999877929688,131.11000061035156,129.2100067138672,129.9199981689453,4159400
2025-09-02,127.58999633789062,127.58999633789062,129.22999572753906,126.45999908447266,128.4199981689453,4195500
2025-09-03,124.9000015258789,124.9000015258789,127.75,124.45999908447266,127.41999816894531,6267200
2025-09-04,125.37000274658203,125.37000274658203,125.6500015258789,123.18000030517578,124.6500015258789,6194500
2025-09-05,123.80999755859375,123.80999755859375,127.38500213623047,122.81999969482422,125.37000274658203,4327200
2025-09-08,124.62000274658203,124.62000274658203,126.08000183105469,123.05999755859375,124.23999786376953,4765200
2025-09-09,123.80999755859375,123.80999755859375,124.77999877929688,123.5999984741211,124.12000274658203,3607600
2025-09-10,123.41000366210938,123.41000366210938,124.44000244140625,122.62999725341797,123.80999755859375,4772600
2025-09-11,123.05000305175781,123.05000305175781,124.5,122.6500015258789,123.69499969482422,5241500
2025-09-12,122.55000305175781,122.55000305175781,123.44999694824219,121.83999633789062,123.06999969482422,5263900
2025-09-15,120.37000274658203,120.37000274658203,122.9800033569336,119.76000213623047,122.91000366210938,7060400
2025-09-16,121.66000366210938,121.66000366210938,121.98999786376953,119.76499938964844,120.70999908447266,5072200
2025-09-17,123.19999694824219,123.19999694824219,124.44999694824219,121.5199966430664,121.9800033569336,4973300
2025-09-18,125.47000122070312,125.47000122070312,125.72000122070312,123.5999984741211,123.73999786376953,4235700
2025-09-19,127.04000091552734,127.04000091552734,127.8499984741211,125.19000244140625,126.33000183105469,9144300
2025-09-22,125.44000244140625,125.44000244140625,126.63999938964844,123.3499984741211,125.6500015258789,5591100
2025-09-23,123.5,123.5,126.8550033569336,123.05000305175781,125.44000244140625,5634700
2025-09-24,123.08000183105469,123.08000183105469,125.58999633789062,122.08000183105469,123.5,4060500
2025-09-25,121.75,121.75,122.91000366210938,121.11799621582031,122.91000366210938,3632000
2025-09-26,123.69999694824219,123.69999694824219,123.91000366210938,121.6500015258789,122.19999694824219,2899600
2025-09-29,122.91999816894531,122.91999816894531,124.58000183105469,122.83000183105469,124.44000244140625,3874700
2025-09-30,121.41999816894531,121.41999816894531,123.08000183105469,120.5199966430664,122.9000015258789,3730500
2025-10-01,122.31999969482422,122.31999969482422,122.61000061035156,120.78500366210938,120.8499984741211,3443300
2025-10-02,121.48999786376953,121.48999786376953,122.5,120.0199966430664,122.47000122070312,4562200
2025-10-03,120.22000122070312,120.22000122070312,122.25,119.83999633789062,121.6500015258789,5911300
2025-10-06,120.3499984741211,120.3499984741211,123.1500015258789,120.05000305175781,120.7300033569336,5474300
2025-10-07,119.8499984741211,119.8499984741211,121.0999984741211,119.13999938964844,120.48999786376953,4415900
2025-10-08,119.98999786376953,119.98999786376953,120.7699966430664,118.91000366210938,120.23500061035156,4407400
2025-10-09,120.1500015258789,120.1500015258789,121.41799926757812,119.55999755859375,120.45999908447266,3414800
2025-10-10,118.19000244140625,118.19000244140625,120.58000183105469,116.31999969482422,120.30000305175781,5107100
2025-10-13,118.86000061035156,118.86000061035156,119.80000305175781,118.25,118.91000366210938,3344800
2025-10-14,122.88999938964844,122.88999938964844,124.47000122070312,117.69000244140625,117.69000244140625,6171600
2025-10-15,124.26000213623047,124.26000213623047,125.875,122.69000244140625,124.33499908447266,5677900
2025-10-16,122.88999938964844,122.88999938964844,126.97000122070312,122.04499816894531,124.26000213623047,5254200
2025-10-17,125.91000366210938,125.91000366210938,126.4000015258789,122.80500030517578,123.06500244140625,4479100
2025-10-20,127.20999908447266,127.20999908447266,128.5,125.79000091552734,126.11000061035156,3976900
2025-10-21,128.55999755859375,128.55999755859375,129.5,126.67500305175781,126.87000274658203,3331500
2025-10-22,127.5,127.5,128.96499633789062,127.30999755859375,128.52000427246094,3292700
2025-10-23,127.3499984741211,127.3499984741211,128.8000030517578,126.73999786376953,127.52999877929688,3239400
2025-10-24,127.98999786376953,127.98999786376953,129.05999755859375,127.3499984741211,127.6500015258789,3344300
2025-10-27,129.07000732421875,129.07000732421875,129.5399932861328,126.37999725341797,128.22999572753906,3839000
2025-10-28,128.00999450683594,128.00999450683594,130.0500030517578,127.66999816894531,129.58999633789062,4463200
2025-10-29,126.4800033569336,126.4800033569336,128.67999267578125,125.46499633789062,127.87000274658203,5102900
2025-10-30,126.33999633789062,126.33999633789062,128.27499389648438,125.26000213623047,125.47000122070312,4013400
2025-10-31,126.54000091552734,126.54000091552734,127.1500015258789,125.26000213623047,126.18000030517578,3481600
2025-11-03,126.80000305175781,126.80000305175781,127.32499694824219,124.62000274658203,126.45999908447266,4053800
2025-11-04,122.3499984741211,122.3499984741211,125.98999786376953,121.93000030517578,125.5,5967300
2025-11-05,122.5,122.5,124.08999633789062,121.5999984741211,122.0,4580400
2025-11-06,120.52999877929688,120.52999877929688,123.38999938964844,119.81999969482422,122.37999725341797,9853400
2025-11-07,120.87999725341797,120.87999725341797,125.76000213623047,117.14700317382812,125.49500274658203,11756000
2025-11-10,120.19999694824219,120.19999694824219,122.83000183105469,119.77999877929688,121.94000244140625,7481700
2025-11-11,122.52999877929688,122.52999877929688,123.45899963378906,120.0,120.27999877929688,4424700
2025-11-12,121.69000244140625,121.69000244140625,122.8499984741211,120.70500183105469,122.66000366210938,3713600
2025-11-13,121.19000244140625,121.19000244140625,123.4000015258789,121.0,121.50499725341797,3716000
2025-11-14,122.0199966430664,122.0199966430664,122.75,119.60399627685547,120.91999816894531,4119700
2025-11-17,117.5999984741211,117.5999984741211,121.33000183105469,116.70099639892578,120.73999786376953,5187100
2025-11-18,115.41999816894531,115.41999816894531,118.54000091552734,115.38999938964844,116.58999633789062,5547200
2025-11-19,114.44000244140625,114.44000244140625,115.91000366210938,114.07499694824219,115.5,4516100
2025-11-20,111.54000091552734,111.54000091552734,115.13999938964844,110.80999755859375,114.51000213623047,7206700
2025-11-21,114.26000213623047,114.26000213623047,115.69000244140625,111.83999633789062,112.16999816894531,6865800
2025-11-24,114.41000366210938,114.41000366210938,115.05000305175781,113.37999725341797,114.66500091552734,6476400
2025-11-25,118.55999755859375,118.55999755859375,119.23999786376953,114.46499633789062,114.46499633789062,7731100
2025-11-26,116.73999786376953,116.73999786376953,118.04000091552734,116.4000015258789,117.98999786376953,5112200
2025-11-28,116.98999786376953,116.98999786376953,117.79000091552734,116.4000015258789,116.75499725341797,2522300
2025-12-01,118.80000305175781,118.80000305175781,119.62000274658203,115.6449966430664,116.0,4713200
2025-12-02,118.5,118.5,120.09100341796875,117.37000274658203,118.6500015258789,6681500
2025-12-03,120.12999725341797,120.12999725341797,120.7229995727539,117.62999725341797,118.26000213623047,5485500
2025-12-04,120.81999969482422,120.81999969482422,121.0,119.22000122070312,120.1500015258789,4024100
2025-12-05,124.31999969482422,124.31999969482422,124.80999755859375,120.4000015258789,120.91999816894531,3962300
2025-12-08,122.01000213623047,122.01000213623047,124.21499633789062,120.91500091552734,124.21499633789062,4030300
2025-12-09,125.38999938964844,125.38999938964844,125.80999755859375,121.15399932861328,121.61000061035156,3608600
2025-12-10,127.56999969482422,127.56999969482422,128.8300018310547,124.45999908447266,125.44999694824219,4731200
2025-12-11,128.0,128.0,129.61000061035156,126.97000122070312,127.5999984741211,5075500
2025-12-12,128.38999938964844,128.38999938964844,130.60000610351562,128.19000244140625,128.92999267578125,3581000
2025-12-15,131.80999755859375,131.80999755859375,132.25,128.3000030517578,129.2899932861328,5518100
2025-12-16,132.00999450683594,132.00999450683594,133.0489959716797,131.1699981689453,132.02999877929688,4390700
2025-12-17,133.77999877929688,133.77999877929688,136.82000732421875,133.62100219726562,133.9600067138672,6158000
2025-12-18,133.99000549316406,133.99000549316406,135.41000366210938,132.9600067138672,133.3000030517578,4257800
2025-12-19,135.27999877929688,135.27999877929688,137.0500030517578,133.61000061035156,134.14999389648438,10530800
2025-12-22,136.9499969482422,136.9499969482422,138.52000427246094,135.9499969482422,136.08999633789062,5568200
2025-12-23,136.49000549316406,136.49000549316406,137.2100067138672,135.5800018310547,136.60000610351562,3464800
2025-12-24,136.77999877929688,136.77999877929688,137.99000549316406,135.80999755859375,136.00999450683594,1457200
2025-12-26,136.82000732421875,136.82000732421875,137.21099853515625,136.14999389648438,136.72999572753906,1776000
2025-12-29,136.6199951171875,136.6199951171875,137.16000366210938,136.16000366210938,136.5,2773100
2025-12-30,136.91000366210938,136.91000366210938,137.4199981689453,135.88999938964844,135.88999938964844,2406200
2025-12-31,135.72000122070312,135.72000122070312,137.5800018310547,135.56500244140625,136.6199951171875,2188100
2026-01-02,133.00999450683594,133.00999450683594,136.11000061035156,132.33999633789062,135.94000244140625,3863100