date,open,high,low,close,Adj Close,Volume
2020-05-29,302.4599914550781,304.9599914550781,299.4700012207031,304.32000732421875,286.5516357421875,119090800
2020-06-01,303.6199951171875,306.2099914550781,303.05999755859375,305.54998779296875,287.7097473144531,55758300
2020-06-02,306.54998779296875,308.1300048828125,305.1000061035156,308.0799865722656,290.0921325683594,74267200
2020-06-03,310.239990234375,313.2200012207031,309.94000244140625,312.17999267578125,293.9527893066406,92567600
2020-06-04,311.1099853515625,313.0,309.0799865722656,311.3599853515625,293.1805725097656,75794400
2020-06-05,317.2300109863281,321.2699890136719,317.1600036621094,319.3399963378906,300.6947021484375,150524700
2020-06-08,320.2200012207031,323.4100036621094,319.6300048828125,323.20001220703125,304.329345703125,73641200
2020-06-09,320.29998779296875,323.2799987792969,319.3599853515625,320.7900085449219,302.06005859375,77479200
2020-06-10,321.4200134277344,322.3900146484375,318.2200012207031,319.0,300.3745422363281,95000800
2020-06-11,311.4599914550781,312.1499938964844,300.010009765625,300.6099853515625,283.0583190917969,209243600
2020-06-12,308.239990234375,309.0799865722656,298.6000061035156,304.2099914550781,286.44805908203125,194678900
2020-06-15,298.0199890136719,308.2799987792969,296.739990234375,307.04998779296875,289.1222839355469,135782700
2020-06-16,315.4800109863281,315.6400146484375,307.6700134277344,312.9599914550781,294.6871643066406,137627500
2020-06-17,314.07000732421875,314.3900146484375,310.8599853515625,311.6600036621094,293.46307373046875,83398900
2020-06-18,310.010009765625,312.29998779296875,309.510009765625,311.7799987792969,293.57611083984375,80828700
2020-06-19,314.1700134277344,314.3800048828125,306.5299987792969,308.6400146484375,291.8983154296875,135549600
2020-06-22,307.989990234375,311.04998779296875,306.75,310.6199951171875,293.7709045410156,74649400
2020-06-23,313.489990234375,314.5,311.6099853515625,312.04998779296875,295.1233215332031,68471200
2020-06-24,309.8399963378906,310.510009765625,302.1000061035156,304.0899963378906,287.5951232910156,132813500
2020-06-25,303.4700012207031,307.6400146484375,301.2799987792969,307.3500061035156,290.6783447265625,89468000
2020-06-26,306.1600036621094,306.3900146484375,299.4200134277344,300.04998779296875,283.7742614746094,127961000
2020-06-29,301.4100036621094,304.6099853515625,298.92999267578125,304.4599914550781,287.9450988769531,79773300
2020-06-30,303.989990234375,310.20001220703125,303.82000732421875,308.3599853515625,291.63348388671875,113394800
2020-07-01,309.57000732421875,311.8900146484375,309.07000732421875,310.5199890136719,293.6763000488281,72396500
2020-07-02,314.239990234375,315.70001220703125,311.510009765625,312.2300109863281,295.2936096191406,69344200
2020-07-06,316.3699951171875,317.67999267578125,315.55999755859375,317.04998779296875,299.8521423339844,61713800
2020-07-07,315.3800048828125,317.5199890136719,313.3699951171875,313.7799987792969,296.759521484375,82910000
2020-07-08,314.6099853515625,316.29998779296875,312.70001220703125,316.17999267578125,299.0293273925781,54638600
2020-07-09,316.8399963378906,317.1000061035156,310.67999267578125,314.3800048828125,297.3269958496094,83354200
2020-07-10,314.30999755859375,317.8800048828125,312.760009765625,317.5899963378906,300.3628845214844,57550400
2020-07-13,320.1300048828125,322.7099914550781,314.1300048828125,314.8399963378906,297.7619323730469,102997500
2020-07-14,313.29998779296875,319.760009765625,312.0,318.9200134277344,301.6207580566406,93657000
2020-07-15,322.4100036621094,323.0400085449219,319.2699890136719,321.8500061035156,304.39178466796875,87196500
2020-07-16,319.7900085449219,321.2799987792969,319.0899963378906,320.7900085449219,303.3893127441406,54622500
2020-07-17,321.8800048828125,322.57000732421875,319.739990234375,321.7200012207031,304.26885986328125,62774900
2020-07-20,321.42999267578125,325.1300048828125,320.6199951171875,324.32000732421875,306.72772216796875,56308800
2020-07-21,326.45001220703125,326.92999267578125,323.94000244140625,325.010009765625,307.38037109375,57292200
2020-07-22,324.6199951171875,327.20001220703125,324.5,326.8599853515625,309.1299743652344,57792900
2020-07-23,326.4700012207031,327.2300109863281,321.4800109863281,322.9599914550781,305.4415283203125,75738000
2020-07-24,320.95001220703125,321.989990234375,319.25,320.8800048828125,303.4743957519531,73766600
2020-07-27,321.6300048828125,323.4100036621094,320.7699890136719,323.2200012207031,305.68743896484375,48293000
2020-07-28,322.42999267578125,323.6400146484375,320.8500061035156,321.1700134277344,303.7486572265625,57495000
2020-07-29,322.1199951171875,325.7300109863281,322.0799865722656,325.1199951171875,307.4843444824219,48454200
2020-07-30,321.8999938964844,324.4100036621094,319.6400146484375,323.9599914550781,306.3872985839844,61861700
2020-07-31,325.8999938964844,326.6300048828125,321.3299865722656,326.5199890136719,308.8084716796875,84986800
2020-08-03,328.32000732421875,329.6199951171875,327.7300109863281,328.7900085449219,310.955322265625,53077900
2020-08-04,327.8599853515625,330.05999755859375,327.8599853515625,330.05999755859375,312.15643310546875,41917900
2020-08-05,331.4700012207031,332.3900146484375,331.17999267578125,332.1099853515625,314.09521484375,42697700
2020-08-06,331.4800109863281,334.4599914550781,331.1300048828125,334.3299865722656,316.1947937011719,43679400
2020-08-07,333.2799987792969,334.8800048828125,332.29998779296875,334.57000732421875,316.4217529296875,57308300
2020-08-10,335.05999755859375,335.7699890136719,332.9599914550781,335.57000732421875,317.3675231933594,44282100
2020-08-11,336.8500061035156,337.5400085449219,332.010009765625,332.79998779296875,314.7478332519531,69601100
2020-08-12,335.44000244140625,338.2799987792969,335.4100036621094,337.44000244140625,319.1361083984375,53774400
2020-08-13,336.6099853515625,338.25,335.8299865722656,336.8299865722656,318.5592346191406,41816100
2020-08-14,336.4100036621094,337.4200134277344,335.6199951171875,336.8399963378906,318.5687255859375,47260400
2020-08-17,337.94000244140625,338.3399963378906,336.8500061035156,337.9100036621094,319.5806579589844,35481000
2020-08-18,338.3399963378906,339.1000061035156,336.6099853515625,338.6400146484375,320.2710876464844,38733900
2020-08-19,339.04998779296875,339.6099853515625,336.6199951171875,337.2300109863281,318.93756103515625,68054200
2020-08-20,335.3599853515625,338.79998779296875,335.2200012207031,338.2799987792969,319.9305419921875,42207800
2020-08-21,337.9200134277344,339.7200012207031,337.54998779296875,339.4800109863281,321.0654602050781,55106600
2020-08-24,342.1199951171875,343.0,339.45001220703125,342.9200134277344,324.31884765625,48588700
2020-08-25,343.5299987792969,344.2099914550781,342.2699890136719,344.1199951171875,325.45379638671875,38463400
2020-08-26,344.760009765625,347.8599853515625,344.1700134277344,347.57000732421875,328.7166442871094,50790200
2020-08-27,348.510009765625,349.8999938964844,346.5299987792969,348.3299865722656,329.4354248046875,58034100
2020-08-28,349.44000244140625,350.7200012207031,348.1499938964844,350.5799865722656,331.5633239746094,48588900
2020-08-31,350.3500061035156,351.29998779296875,349.05999755859375,349.30999755859375,330.36224365234375,66099200
2020-09-01,350.2099914550781,352.7099914550781,349.239990234375,352.6000061035156,333.4737854003906,54908700
2020-09-02,354.6700134277344,358.75,353.42999267578125,357.70001220703125,338.2972412109375,69540000
2020-09-03,355.8699951171875,356.3800048828125,342.5899963378906,345.3900146484375,326.6549072265625,148011100
2020-09-04,346.1300048828125,347.8299865722656,334.8699951171875,342.57000732421875,323.9878234863281,139156300
2020-09-08,336.7099914550781,342.6400146484375,332.8800048828125,333.2099914550781,315.1356201171875,114465300
2020-09-09,337.54998779296875,342.4599914550781,336.6099853515625,339.7900085449219,321.3586730957031,91462300
2020-09-10,341.82000732421875,342.5299987792969,332.8500061035156,333.8900146484375,315.7787170410156,90569500
2020-09-11,335.82000732421875,336.9700012207031,331.0,334.05999755859375,315.9394226074219,84680200
2020-09-14,337.489990234375,340.3800048828125,334.2200012207031,338.4599914550781,320.1007995605469,65605700
2020-09-15,341.1199951171875,342.0199890136719,338.4700012207031,340.1700134277344,321.71807861328125,52920900
2020-09-16,341.510009765625,343.05999755859375,338.5199890136719,338.82000732421875,320.4413146972656,82096000
2020-09-17,333.55999755859375,337.70001220703125,332.989990234375,335.8399963378906,317.62286376953125,91523300
2020-09-18,335.3699951171875,335.489990234375,327.9700012207031,330.6499938964844,313.9662170410156,105877900
2020-09-21,325.70001220703125,327.1300048828125,321.7300109863281,326.9700012207031,310.47186279296875,99450800
2020-09-22,328.57000732421875,330.8999938964844,325.8599853515625,330.29998779296875,313.6339416503906,63612100
2020-09-23,330.8999938964844,331.20001220703125,322.1000061035156,322.6400146484375,306.36041259765625,93112200
2020-09-24,321.2200012207031,326.79998779296875,319.79998779296875,323.5,307.177001953125,76681300
2020-09-25,322.5799865722656,329.5799865722656,321.6400146484375,328.7300109863281,312.14306640625,71069400
2020-09-28,333.2200012207031,334.9599914550781,332.1499938964844,334.19000244140625,317.3276062011719,64584600
2020-09-29,333.9700012207031,334.7699890136719,331.6199951171875,332.3699951171875,315.5993957519531,51304000
2020-09-30,333.0899963378906,338.2900085449219,332.8800048828125,334.8900146484375,317.9922790527344,104081100
2020-10-01,337.69000244140625,338.739990234375,335.010009765625,337.0400085449219,320.0338134765625,88698700
2020-10-02,331.70001220703125,337.010009765625,331.19000244140625,333.8399963378906,316.9952087402344,89431100
2020-10-05,336.05999755859375,339.9599914550781,336.010009765625,339.760009765625,322.6165771484375,45713100
2020-10-06,339.9100036621094,342.1700134277344,334.3800048828125,334.92999267578125,318.0302734375,90128900
2020-10-07,338.1199951171875,341.6300048828125,338.0899963378906,340.760009765625,323.56610107421875,56999600
2020-10-08,342.8500061035156,343.8500061035156,341.8599853515625,343.7799987792969,326.4337158203125,45242500
2020-10-09,345.55999755859375,347.3500061035156,344.8900146484375,346.8500061035156,329.34881591796875,59528600
2020-10-12,349.5899963378906,354.0199890136719,349.05999755859375,352.42999267578125,334.647216796875,80388500
2020-10-13,352.2799987792969,352.4700012207031,349.0899963378906,350.1300048828125,332.4632873535156,73255500
2020-10-14,350.75,351.92999267578125,347.1400146484375,347.92999267578125,330.3742980957031,57727900
2020-10-15,343.7099914550781,348.0199890136719,343.1300048828125,347.5,329.96600341796875,60357700
2020-10-16,348.9599914550781,350.75,347.1000061035156,347.2900085449219,329.7666320800781,89501900
2020-10-19,348.6499938964844,349.3299865722656,341.0400085449219,342.010009765625,324.7530212402344,68425600
2020-10-20,343.4599914550781,346.8800048828125,342.6400146484375,343.3800048828125,326.05389404296875,60051900
2020-10-21,343.3299865722656,345.6700134277344,342.3999938964844,342.7300109863281,325.4367370605469,63575000
2020-10-22,342.9599914550781,345.239990234375,340.6499938964844,344.6099853515625,327.2218933105469,55399300
2020-10-23,345.92999267578125,345.989990234375,343.1300048828125,345.7799987792969,328.332763671875,49143900
2020-10-26,342.1300048828125,342.9800109863281,335.6199951171875,339.3900146484375,322.2652282714844,91473000
2020-10-27,339.760009765625,340.1199951171875,337.989990234375,338.2200012207031,321.1542053222656,65994100
2020-10-28,332.1000061035156,338.25,326.1300048828125,326.6600036621094,310.1775207519531,127094300
2020-10-29,326.9100036621094,333.3999938964844,325.0899963378906,329.9800109863281,313.3300476074219,90597700
2020-10-30,328.2799987792969,329.69000244140625,322.6000061035156,326.5400085449219,310.0636291503906,120287300
2020-11-02,330.20001220703125,332.3599853515625,327.239990234375,330.20001220703125,313.5389404296875,86068300
2020-11-03,333.69000244140625,338.25,330.2900085449219,336.0299987792969,319.0747375488281,93294200
2020-11-04,340.8599853515625,347.94000244140625,339.5899963378906,343.5400085449219,326.2058410644531,126959700
2020-11-05,349.239990234375,352.19000244140625,348.8599853515625,350.239990234375,332.5677490234375,82039700
2020-11-06,349.92999267578125,351.510009765625,347.6499938964844,350.1600036621094,332.4918212890625,74973000
2020-11-09,363.9700012207031,364.3800048828125,354.05999755859375,354.55999755859375,336.66973876953125,172304200
2020-11-10,353.489990234375,355.17999267578125,350.510009765625,354.0400085449219,336.1760559082031,85552000
2020-11-11,356.3999938964844,357.55999755859375,355.05999755859375,356.6700134277344,338.67333984375,58649000
2020-11-12,355.5799865722656,356.7200012207031,351.260009765625,353.2099914550781,335.38787841796875,67546200
2020-11-13,355.2699890136719,358.8999938964844,354.7099914550781,358.1000061035156,340.0311584472656,62892200
2020-11-16,360.9800109863281,362.7799987792969,359.5899963378906,362.57000732421875,344.2756652832031,74541100
2020-11-17,359.9700012207031,361.9200134277344,358.3399963378906,360.6199951171875,342.4240417480469,66111000
2020-11-18,360.9100036621094,361.5,356.239990234375,356.2799987792969,338.30303955078125,70591300
2020-11-19,355.6000061035156,358.17999267578125,354.1499938964844,357.7799987792969,339.7273254394531,59940900
2020-11-20,357.5,357.7200012207031,355.25,355.3299865722656,337.4009704589844,70417300
2020-11-23,357.2799987792969,358.82000732421875,354.8699951171875,357.4599914550781,339.4234313964844,63230600
2020-11-24,360.2099914550781,363.80999755859375,359.2900085449219,363.2200012207031,344.8927917480469,62415900
2020-11-25,363.1300048828125,363.1600036621094,361.4800109863281,362.6600036621094,344.3610534667969,45330900
2020-11-27,363.8399963378906,364.17999267578125,362.5799865722656,363.6700134277344,345.32012939453125,28514100
2020-11-30,362.8299865722656,363.1199951171875,359.1700134277344,362.05999755859375,343.7913513183594,83872700
2020-12-01,365.57000732421875,367.67999267578125,364.92999267578125,366.0199890136719,347.5515441894531,74231400
2020-12-02,364.82000732421875,366.9599914550781,364.20001220703125,366.7900085449219,348.2826843261719,45927000
2020-12-03,366.67999267578125,368.19000244140625,365.5,366.69000244140625,348.187744140625,62882000
2020-12-04,367.32000732421875,369.8500061035156,367.2200012207031,369.8500061035156,351.1883239746094,50749900
2020-12-07,369.0199890136719,369.6199951171875,367.7200012207031,369.0899963378906,350.4666748046875,48944300
2020-12-08,367.7200012207031,370.7799987792969,367.6700134277344,370.1700134277344,351.4921875,42458900
2020-12-09,370.8800048828125,371.04998779296875,365.95001220703125,366.8500061035156,348.33966064453125,74098300
2020-12-10,365.3699951171875,367.8599853515625,364.42999267578125,366.7300109863281,348.2257080078125,57735400
2020-12-11,364.8999938964844,366.739990234375,363.260009765625,366.29998779296875,347.8173828125,57698600
2020-12-14,368.6400146484375,369.79998779296875,364.4700012207031,364.6600036621094,346.2601623535156,69216200
2020-12-15,367.3999938964844,369.5899963378906,365.9200134277344,369.5899963378906,350.94140625,63865300
2020-12-16,369.82000732421875,371.1600036621094,368.8699951171875,370.1700134277344,351.4921875,58420500
2020-12-17,371.94000244140625,372.4599914550781,371.04998779296875,372.239990234375,353.4576721191406,64119500
2020-12-18,370.9700012207031,371.1499938964844,367.0199890136719,369.17999267578125,352.04632568359375,136542300
2020-12-21,364.9700012207031,378.4599914550781,362.0299987792969,367.8599853515625,350.7876281738281,96386700
2020-12-22,368.2099914550781,368.3299865722656,366.0299987792969,367.239990234375,350.19647216796875,47949000
2020-12-23,368.2799987792969,369.6199951171875,367.2200012207031,367.57000732421875,350.5110778808594,46201400
2020-12-24,368.0799865722656,369.0299987792969,367.45001220703125,369.0,351.8747253417969,26457900
2020-12-28,371.739990234375,372.5899963378906,371.07000732421875,372.1700134277344,354.8975524902344,39000400
2020-12-29,373.80999755859375,374.0,370.8299865722656,371.4599914550781,354.2205810546875,53680500
2020-12-30,372.3399963378906,373.1000061035156,371.57000732421875,371.989990234375,354.7259826660156,49455300
2020-12-31,371.7799987792969,374.6600036621094,371.2300109863281,373.8800048828125,356.52825927734375,78520700
2021-01-04,375.30999755859375,375.45001220703125,364.82000732421875,368.7900085449219,351.6744689941406,110210800
2021-01-05,368.1000061035156,372.5,368.04998779296875,371.3299865722656,354.0965576171875,66426200
2021-01-06,369.7099914550781,376.9800109863281,369.1199951171875,373.54998779296875,356.2135314941406,107997700
2021-01-07,376.1000061035156,379.8999938964844,375.9100036621094,379.1000061035156,361.5059814453125,68766800
2021-01-08,380.5899963378906,381.489990234375,377.1000061035156,381.260009765625,363.5657958984375,71677200
2021-01-11,377.8500061035156,380.5799865722656,377.7200012207031,378.69000244140625,361.1150817871094,51034700
2021-01-12,378.8900146484375,379.8599853515625,376.3599853515625,378.7699890136719,361.1912536621094,52547700
2021-01-13,378.69000244140625,380.8599853515625,377.8500061035156,379.7900085449219,362.16400146484375,45303600
2021-01-14,380.5899963378906,381.1300048828125,378.1000061035156,378.4599914550781,360.89569091796875,49989100
2021-01-15,376.7200012207031,377.5799865722656,373.70001220703125,375.70001220703125,358.2637634277344,107160000
2021-01-19,378.3399963378906,379.2300109863281,376.75,378.6499938964844,361.076904296875,51233300
2021-01-20,381.1099853515625,384.7900085449219,380.69000244140625,383.8900146484375,366.0736999511719,61836100
2021-01-21,384.489990234375,384.95001220703125,383.25,384.239990234375,366.4074401855469,47840100
2021-01-22,382.25,384.1300048828125,381.8399963378906,382.8800048828125,365.11053466796875,52860500
2021-01-25,383.6700134277344,384.7699890136719,378.4599914550781,384.3900146484375,366.55047607421875,70402000
2021-01-26,385.4100036621094,385.8500061035156,383.5400085449219,383.7900085449219,365.97833251953125,42665300
2021-01-27,380.2200012207031,380.32000732421875,372.010009765625,374.4100036621094,357.03369140625,123351100
2021-01-28,376.3599853515625,381.92999267578125,375.8900146484375,377.6300048828125,360.1042175292969,94198100
2021-01-29,375.6300048828125,376.6700134277344,368.2699890136719,370.07000732421875,352.8950500488281,126765100
2021-02-01,373.7200012207031,377.3399963378906,370.3800048828125,376.2300109863281,358.7691955566406,75817600
2021-02-02,379.6499938964844,383.2200012207031,376.32000732421875,381.54998779296875,363.8422546386719,64450700
2021-02-03,382.44000244140625,383.70001220703125,380.4800109863281,381.8500061035156,364.1283874511719,52427100
2021-02-04,382.9599914550781,386.239990234375,381.9700012207031,386.19000244140625,368.2669677734375,47142600
2021-02-05,388.20001220703125,388.4700012207031,386.1400146484375,387.7099914550781,369.71636962890625,48669800
2021-02-08,389.2699890136719,390.55999755859375,388.3500061035156,390.510009765625,372.386474609375,38365200
2021-02-09,389.6099853515625,390.8900146484375,389.1700134277344,390.25,372.13848876953125,35551100
2021-02-10,392.1199951171875,392.2799987792969,387.5,390.0799865722656,371.97637939453125,59154400
2021-02-11,391.239990234375,391.69000244140625,388.1000061035156,390.7099914550781,372.5771789550781,42913300
2021-02-12,389.8500061035156,392.8999938964844,389.7699890136719,392.6400146484375,374.41754150390625,50593300
2021-02-16,393.9599914550781,394.1700134277344,391.5299987792969,392.29998779296875,374.0933837890625,50972400
2021-02-17,390.4200134277344,392.6600036621094,389.3299865722656,392.3900146484375,374.17913818359375,52290600
2021-02-18,389.5899963378906,391.5199890136719,387.739990234375,390.7200012207031,372.5867614746094,59712800
2021-02-19,392.07000732421875,392.3800048828125,389.54998779296875,390.0299987792969,371.9287414550781,83241000
2021-02-22,387.05999755859375,389.6199951171875,386.739990234375,387.0299987792969,369.0679626464844,67414200
2021-02-23,384.6600036621094,388.95001220703125,380.20001220703125,387.5,369.5161437988281,107284100
2021-02-24,386.3299865722656,392.2300109863281,385.2699890136719,391.7699890136719,373.58795166015625,72433900
2021-02-25,390.4100036621094,391.8800048828125,380.7799987792969,382.3299865722656,364.5860900878906,146670500
2021-02-26,384.3500061035156,385.5799865722656,378.2300109863281,380.3599853515625,362.70751953125,152701600
2021-03-01,385.5899963378906,390.9200134277344,380.57000732421875,389.5799865722656,371.4996032714844,105348800
2021-03-02,389.82000732421875,390.07000732421875,386.0,386.5400085449219,368.60076904296875,79595300
2021-03-03,385.7900085449219,386.8299865722656,381.30999755859375,381.4200134277344,363.71832275390625,119940200
2021-03-04,381.2200012207031,384.0,371.8800048828125,376.70001220703125,359.2174072265625,183433000
2021-03-05,380.4599914550781,384.760009765625,372.6400146484375,383.6300048828125,365.82574462890625,152039600
2021-03-08,384.6600036621094,387.67999267578125,381.4200134277344,381.7200012207031,364.0043640136719,123149200
2021-03-09,385.8500061035156,389.9100036621094,385.30999755859375,387.1700134277344,369.20147705078125,113633600
2021-03-10,389.69000244140625,391.3999938964844,388.1700134277344,389.5799865722656,371.4996032714844,109899400
2021-03-11,392.2300109863281,395.6499938964844,391.739990234375,393.5299987792969,375.266357421875,86245000
2021-03-12,392.07000732421875,394.2099914550781,391.20001220703125,394.05999755859375,375.771728515625,64653600
2021-03-15,394.3299865722656,396.69000244140625,392.0299987792969,396.4100036621094,378.0126037597656,73427200
2021-03-16,397.07000732421875,397.8299865722656,395.0799865722656,395.9100036621094,377.53582763671875,73722500
2021-03-17,394.5299987792969,398.1199951171875,393.29998779296875,397.260009765625,378.8231506347656,97959300
2021-03-18,394.4800109863281,396.7200012207031,390.75,391.4800109863281,373.3114013671875,115349100
2021-03-19,389.8800048828125,391.57000732421875,387.1499938964844,389.4800109863281,372.6207275390625,113624500
2021-03-22,390.0299987792969,394.07000732421875,389.9700012207031,392.5899963378906,375.5960998535156,73778600
2021-03-23,391.9100036621094,393.4599914550781,388.6600036621094,389.5,372.639892578125,90686600
2021-03-24,391.0,392.75,387.4700012207031,387.5199890136719,370.7455139160156,97588600
2021-03-25,385.9800109863281,390.54998779296875,383.8999938964844,389.70001220703125,372.8311767578125,116128600
2021-03-26,390.92999267578125,396.4100036621094,390.2900085449219,395.9800109863281,378.83935546875,114409100
2021-03-29,394.3999938964844,396.75,392.80999755859375,395.7799987792969,378.64794921875,108107600
2021-03-30,394.4200134277344,395.45001220703125,393.0199890136719,394.7300109863281,377.6434326171875,76262200
2021-03-31,395.3399963378906,398.0,395.30999755859375,396.3299865722656,379.1741638183594,112734200
2021-04-01,398.3999938964844,400.6700134277344,398.17999267578125,400.6099853515625,383.26885986328125,99682900
2021-04-05,403.4599914550781,406.94000244140625,403.3800048828125,406.3599853515625,388.77001953125,91684800
2021-04-06,405.760009765625,407.239990234375,405.3999938964844,406.1199951171875,388.5403747558594,62021000
2021-04-07,405.94000244140625,406.9599914550781,405.45001220703125,406.5899963378906,388.9900207519531,55836300
2021-04-08,407.92999267578125,408.5799865722656,406.92999267578125,408.5199890136719,390.83648681640625,57863100
2021-04-09,408.3900146484375,411.6700134277344,408.260009765625,411.489990234375,393.6779479980469,61104600
2021-04-12,410.8500061035156,411.92999267578125,410.20001220703125,411.6400146484375,393.8215026855469,56704900
2021-04-13,411.5299987792969,413.5299987792969,411.1199951171875,412.8599853515625,394.9886779785156,56551000
2021-04-14,412.8299865722656,413.9599914550781,410.8699951171875,411.45001220703125,393.63970947265625,61659900
2021-04-15,413.739990234375,416.1600036621094,413.69000244140625,415.8699951171875,397.86834716796875,60229800
2021-04-16,417.25,417.9100036621094,415.7300109863281,417.260009765625,399.1981506347656,82037300
2021-04-19,416.260009765625,416.739990234375,413.7900085449219,415.2099914550781,397.2369079589844,78498500
2021-04-20,413.9100036621094,415.0899963378906,410.5899963378906,412.1700134277344,394.32855224609375,81851800
2021-04-21,411.510009765625,416.2900085449219,411.3599853515625,416.07000732421875,398.0596923828125,66793000
2021-04-22,415.8900146484375,416.7799987792969,411.1300048828125,412.2699890136719,394.4241943359375,97582800
2021-04-23,412.8699951171875,418.25,412.7900085449219,416.739990234375,398.7006530761719,73209200
2021-04-26,417.44000244140625,418.2200012207031,416.80999755859375,417.6099853515625,399.53302001953125,52182400
2021-04-27,417.92999267578125,418.1400146484375,416.29998779296875,417.5199890136719,399.44696044921875,51303100
2021-04-28,417.80999755859375,419.010009765625,416.8999938964844,417.3999938964844,399.33209228515625,51238900
2021-04-29,420.32000732421875,420.7200012207031,416.44000244140625,420.05999755859375,401.876953125,78544300
2021-04-30,417.6300048828125,418.5400085449219,416.3399963378906,417.29998779296875,399.2364501953125,85527000
2021-05-03,419.42999267578125,419.8399963378906,417.6700134277344,418.20001220703125,400.0975341796875,68128300
2021-05-04,416.07000732421875,416.6000061035156,411.6700134277344,415.6199951171875,397.629150390625,101591200
2021-05-05,417.3800048828125,417.6300048828125,415.1499938964844,415.75,397.75360107421875,60162200
2021-05-06,415.8299865722656,419.2099914550781,413.67999267578125,419.07000732421875,400.92987060546875,74321400
2021-05-07,419.8900146484375,422.82000732421875,419.1600036621094,422.1199951171875,403.8478088378906,67733800
2021-05-10,422.5,422.739990234375,417.80999755859375,417.94000244140625,399.8487548828125,81852400
2021-05-11,413.1000061035156,415.2699890136719,410.05999755859375,414.2099914550781,396.2801513671875,116888000
2021-05-12,411.2300109863281,412.5899963378906,404.0,405.4100036621094,387.861083984375,134811000
2021-05-13,407.07000732421875,412.3500061035156,407.0199890136719,410.2799987792969,392.5203857421875,106394000
2021-05-14,413.2099914550781,417.489990234375,413.17999267578125,416.5799865722656,398.5475769042969,82201600
2021-05-17,415.3900146484375,416.3900146484375,413.3599853515625,415.5199890136719,397.53350830078125,65129200
2021-05-18,415.79998779296875,416.05999755859375,411.7699890136719,411.94000244140625,394.10845947265625,59810200
2021-05-19,406.9200134277344,411.04998779296875,405.3299865722656,410.8599853515625,393.0752258300781,106467100
2021-05-20,411.79998779296875,416.6300048828125,411.6700134277344,415.2799987792969,397.3038635253906,78022200
2021-05-21,416.8699951171875,418.20001220703125,414.45001220703125,414.94000244140625,396.9786682128906,76578700
2021-05-24,417.3399963378906,420.32000732421875,417.0799865722656,419.1700134277344,401.0255126953125,51376700
2021-05-25,420.3299865722656,420.7099914550781,417.6199951171875,418.239990234375,400.1357727050781,57451400
2021-05-26,418.8699951171875,419.6099853515625,417.760009765625,419.07000732421875,400.92987060546875,43088600
2021-05-27,420.1700134277344,420.7200012207031,418.989990234375,419.2900085449219,401.14031982421875,56707700
2021-05-28,420.9700012207031,421.25,419.7900085449219,420.0400085449219,401.85784912109375,58520200
2021-06-01,422.57000732421875,422.7200012207031,419.20001220703125,419.6700134277344,401.50384521484375,54216600
2021-06-02,420.3699951171875,421.2300109863281,419.2900085449219,420.3299865722656,402.1353454589844,49097100
2021-06-03,417.8500061035156,419.989990234375,416.2799987792969,418.7699890136719,400.6427917480469,58138800
2021-06-04,420.75,422.9200134277344,418.8399963378906,422.6000061035156,404.3070983886719,55938800
2021-06-07,422.5899963378906,422.7799987792969,421.19000244140625,422.19000244140625,403.9147644042969,51555000
2021-06-08,423.1099853515625,423.2099914550781,420.32000732421875,422.2799987792969,404.0008544921875,47134300
2021-06-09,423.17999267578125,423.260009765625,421.4100036621094,421.6499938964844,403.3981628417969,48436300
2021-06-10,422.9599914550781,424.6300048828125,421.54998779296875,423.6099853515625,405.2733154296875,51020100
2021-06-11,424.20001220703125,424.42999267578125,422.82000732421875,424.30999755859375,405.94305419921875,45570800
2021-06-14,424.42999267578125,425.3699951171875,423.1000061035156,425.260009765625,406.8519287109375,42358500
2021-06-15,425.4200134277344,425.4599914550781,423.5400085449219,424.4800109863281,406.105712890625,51508500
2021-06-16,424.6300048828125,424.8699951171875,419.9200134277344,422.1099853515625,403.8382568359375,80386100
2021-06-17,421.6700134277344,423.0199890136719,419.32000732421875,421.9700012207031,403.70428466796875,90949700
2021-06-18,417.0899963378906,417.8299865722656,414.70001220703125,414.9200134277344,398.2582092285156,118676300
2021-06-21,416.79998779296875,421.05999755859375,415.92999267578125,420.8599853515625,403.9596252441406,72822000
2021-06-22,420.8500061035156,424.0,420.0799865722656,423.1099853515625,406.1192321777344,57700300
2021-06-23,423.19000244140625,424.04998779296875,422.510009765625,422.6000061035156,405.6297912597656,49445400
2021-06-24,424.8900146484375,425.54998779296875,424.6199951171875,425.1000061035156,408.02935791015625,45110300
2021-06-25,425.8999938964844,427.0899963378906,425.54998779296875,426.6099853515625,409.4787902832031,58129500
2021-06-28,427.1700134277344,427.6499938964844,425.8900146484375,427.4700012207031,410.3041687011719,53159600
2021-06-29,427.8800048828125,428.55999755859375,427.1300048828125,427.70001220703125,410.52496337890625,35970500
2021-06-30,427.2099914550781,428.7799987792969,427.17999267578125,428.05999755859375,410.8704528808594,64827900
2021-07-01,428.8699951171875,430.6000061035156,428.79998779296875,430.42999267578125,413.1452941894531,53441000
2021-07-02,431.6700134277344,434.1000061035156,430.5199890136719,433.7200012207031,416.30322265625,57697700
2021-07-06,433.7799987792969,434.010009765625,430.010009765625,432.92999267578125,415.544921875,68710400
2021-07-07,433.6600036621094,434.760009765625,431.510009765625,434.4599914550781,417.0134582519531,63549500
2021-07-08,428.7799987792969,431.7300109863281,427.5199890136719,430.9200134277344,413.6156311035156,97595200
2021-07-09,432.5299987792969,435.8399963378906,430.7099914550781,435.5199890136719,418.0308837890625,76238600
2021-07-12,435.42999267578125,437.3500061035156,434.9700012207031,437.0799865722656,419.5282287597656,52889600
2021-07-13,436.239990234375,437.8399963378906,435.30999755859375,435.5899963378906,418.0981140136719,52911300
2021-07-14,437.3999938964844,437.9200134277344,434.9100036621094,436.239990234375,418.72198486328125,64130400
2021-07-15,434.80999755859375,435.5299987792969,432.7200012207031,434.75,417.2919006347656,55126400
2021-07-16,436.010009765625,436.05999755859375,430.9200134277344,431.3399963378906,414.0187683105469,75874700
2021-07-19,426.19000244140625,431.4100036621094,421.9700012207031,424.9700012207031,407.9045715332031,147987000
2021-07-20,425.67999267578125,432.4200134277344,424.8299865722656,431.05999755859375,413.75,99608200
2021-07-21,432.3399963378906,434.70001220703125,431.010009765625,434.54998779296875,417.099853515625,64724400
2021-07-22,434.739990234375,435.7200012207031,433.69000244140625,435.4599914550781,417.9733581542969,47878500
2021-07-23,437.5199890136719,440.29998779296875,436.7900085449219,439.94000244140625,422.2734375,63766600
2021-07-26,439.30999755859375,441.0299987792969,439.260009765625,441.0199890136719,423.30999755859375,43719200
2021-07-27,439.9100036621094,439.94000244140625,435.989990234375,439.010009765625,421.3807678222656,67397100
2021-07-28,439.67999267578125,440.29998779296875,437.30999755859375,438.8299865722656,421.2079772949219,52472400
2021-07-29,439.82000732421875,441.79998779296875,439.80999755859375,440.6499938964844,422.9549560546875,47435300
2021-07-30,437.9100036621094,440.05999755859375,437.7699890136719,438.510009765625,420.90087890625,68951200
2021-08-02,440.3399963378906,440.92999267578125,437.2099914550781,437.5899963378906,420.0177917480469,58783300
2021-08-03,438.44000244140625,441.2799987792969,436.1000061035156,441.1499938964844,423.4348449707031,58053900
2021-08-04,439.7799987792969,441.1199951171875,438.7300109863281,438.9800109863281,421.35198974609375,46732200
2021-08-05,440.2200012207031,441.8500061035156,439.8800048828125,441.760009765625,424.0203552246094,38969700
2021-08-06,442.1000061035156,442.94000244140625,441.79998779296875,442.489990234375,424.72100830078125,46930000
2021-08-09,442.4599914550781,442.79998779296875,441.30999755859375,442.1300048828125,424.37554931640625,41222600
2021-08-10,442.6099853515625,443.44000244140625,441.8800048828125,442.67999267578125,424.90338134765625,43339300
2021-08-11,443.82000732421875,443.8800048828125,442.6199951171875,443.7799987792969,425.959228515625,44034300
2021-08-12,443.6199951171875,445.260009765625,442.6600036621094,445.1099853515625,427.23583984375,38909400
2021-08-13,445.5899963378906,445.94000244140625,445.07000732421875,445.9200134277344,428.0132751464844,39470300
2021-08-16,444.5299987792969,447.1099853515625,442.8699951171875,446.9700012207031,429.0211486816406,73740000
2021-08-17,444.239990234375,444.9599914550781,440.8500061035156,444.0400085449219,426.20880126953125,92673900
2021-08-18,442.9599914550781,444.6300048828125,438.9200134277344,439.17999267578125,421.54388427734375,89351900
2021-08-19,436.2699890136719,441.1400146484375,436.1199951171875,439.8599853515625,422.1966552734375,92812200
2021-08-20,440.2300109863281,443.7099914550781,439.7099914550781,443.3599853515625,425.5561218261719,72008700
2021-08-23,445.1600036621094,448.2300109863281,443.44000244140625,447.260009765625,429.2994689941406,54973000
2021-08-24,447.9700012207031,448.5400085449219,447.4200134277344,447.9700012207031,429.98095703125,38744700
2021-08-25,448.1700134277344,449.4599914550781,447.7699890136719,448.9100036621094,430.8832702636719,40529700
2021-08-26,448.6099853515625,448.8599853515625,446.1600036621094,446.260009765625,428.33966064453125,57829600
2021-08-27,447.1199951171875,450.6499938964844,447.05999755859375,450.25,432.16943359375,77235100
2021-08-30,450.9700012207031,453.07000732421875,450.7099914550781,452.2300109863281,434.0699157714844,48357400
2021-08-31,452.1300048828125,452.489990234375,450.9200134277344,451.55999755859375,433.4268493652344,59300200
2021-09-01,452.55999755859375,453.1099853515625,451.54998779296875,451.79998779296875,433.6571350097656,48721400
2021-09-02,453.32000732421875,454.04998779296875,451.9100036621094,453.19000244140625,434.9913635253906,42501000
2021-09-03,451.9800109863281,453.6300048828125,451.54998779296875,453.0799865722656,434.8857116699219,47170500
2021-09-07,452.7099914550781,452.80999755859375,450.739990234375,451.4599914550781,433.330810546875,51671500
2021-09-08,450.8900146484375,451.6700134277344,448.8599853515625,450.9100036621094,432.802978515625,56181900
2021-09-09,450.70001220703125,452.57000732421875,448.7200012207031,448.9800109863281,430.950439453125,57970400
2021-09-10,451.0400085449219,451.489990234375,445.30999755859375,445.44000244140625,427.5525817871094,89948200
2021-09-13,448.6400146484375,448.9200134277344,444.1099853515625,446.5799865722656,428.64678955078125,83738600
2021-09-14,448.1199951171875,448.3399963378906,443.2200012207031,444.1700134277344,426.3336181640625,78197100
2021-09-15,444.6199951171875,448.4100036621094,443.44000244140625,447.8800048828125,429.8945617675781,78792200
2021-09-16,447.32000732421875,448.3599853515625,444.0199890136719,447.1700134277344,429.213134765625,77786700
2021-09-17,444.9200134277344,445.3699951171875,441.0199890136719,441.3999938964844,425.0321044921875,118425000
2021-09-20,434.8800048828125,436.55999755859375,428.8599853515625,434.0400085449219,417.945068359375,166445500
2021-09-21,436.5299987792969,437.9100036621094,433.07000732421875,433.6300048828125,417.55029296875,92526100
2021-09-22,436.04998779296875,440.0299987792969,433.75,437.8599853515625,421.6233825683594,102350100
2021-09-23,439.8500061035156,444.8900146484375,439.6000061035156,443.17999267578125,426.74615478515625,76396000
2021-09-24,441.44000244140625,444.6700134277344,441.2099914550781,443.9100036621094,427.44903564453125,62094800
2021-09-27,442.80999755859375,444.04998779296875,441.8999938964844,442.6400146484375,426.2261657714844,61371100
2021-09-28,439.69000244140625,440.0400085449219,432.94000244140625,433.7200012207031,417.6369323730469,130436300
2021-09-29,435.19000244140625,437.0400085449219,433.8500061035156,434.45001220703125,418.33990478515625,82329200
2021-09-30,436.0199890136719,436.7699890136719,428.7799987792969,429.1400146484375,413.2267761230469,140506000
2021-10-01,430.9800109863281,436.0299987792969,427.2300109863281,434.239990234375,418.1376037597656,129240100
2021-10-04,433.0,433.9599914550781,426.3599853515625,428.6400146484375,412.7452697753906,128570000
2021-10-05,430.239990234375,435.489990234375,429.3900146484375,433.1000061035156,417.0399169921875,90682500
2021-10-06,429.2699890136719,435.1199951171875,427.5400085449219,434.8999938964844,418.773193359375,113032200
2021-10-07,438.3900146484375,441.67999267578125,438.20001220703125,438.6600036621094,422.393798828125,72437500
2021-10-08,439.4800109863281,439.8900146484375,437.19000244140625,437.8599853515625,421.6233825683594,74557400
2021-10-11,437.1600036621094,440.260009765625,434.6199951171875,434.69000244140625,418.5709228515625,65233300
2021-10-12,435.6700134277344,436.1000061035156,432.7799987792969,433.6199951171875,417.5406494140625,71181200
2021-10-13,434.7099914550781,436.04998779296875,431.5400085449219,435.17999267578125,419.04278564453125,72974000
2021-10-14,439.0799865722656,442.6600036621094,438.5799865722656,442.5,426.0913391113281,70236800
2021-10-15,444.75,446.260009765625,444.0899963378906,445.8699951171875,429.3363952636719,66260200
2021-10-18,443.9700012207031,447.54998779296875,443.2699890136719,447.19000244140625,430.6074523925781,62213200
2021-10-19,448.9200134277344,450.7099914550781,448.2699890136719,450.6400146484375,433.9295349121094,46996800
2021-10-20,451.1300048828125,452.7300109863281,451.010009765625,452.4100036621094,435.63385009765625,49571600
2021-10-21,451.7699890136719,453.8299865722656,451.30999755859375,453.5899963378906,436.77008056640625,41305400
2021-10-22,453.1300048828125,454.6700134277344,451.04998779296875,453.1199951171875,436.3175048828125,58845100
2021-10-25,454.2799987792969,455.8999938964844,452.3900146484375,455.54998779296875,438.65740966796875,45214500
2021-10-26,457.20001220703125,458.489990234375,455.55999755859375,455.9599914550781,439.0522155761719,56075100
2021-10-27,456.45001220703125,457.1600036621094,453.8599853515625,453.94000244140625,437.1071472167969,72438000
2021-10-28,455.4599914550781,458.3999938964844,455.45001220703125,458.32000732421875,441.32470703125,51437900
2021-10-29,455.8699951171875,459.55999755859375,455.55999755859375,459.25,442.22021484375,70162400
2021-11-01,460.29998779296875,460.70001220703125,458.20001220703125,460.0400085449219,442.9809265136719,48433600
2021-11-02,460.2200012207031,462.2300109863281,460.0799865722656,461.8999938964844,444.7719421386719,48908400
2021-11-03,461.29998779296875,465.1499938964844,460.8299865722656,464.7200012207031,447.4873962402344,52509800
2021-11-04,465.3599853515625,467.0,464.989990234375,466.9100036621094,449.59619140625,52847100
2021-11-05,469.2799987792969,470.6499938964844,466.9200134277344,468.5299987792969,451.1561279296875,66390600
2021-11-08,469.70001220703125,470.2300109863281,468.20001220703125,468.92999267578125,451.541259765625,50405200
2021-11-09,469.32000732421875,469.57000732421875,465.8800048828125,467.3800048828125,450.0487976074219,51149100
2021-11-10,465.5799865722656,467.3800048828125,462.0400085449219,463.6199951171875,446.42816162109375,69429700
2021-11-11,465.2099914550781,465.2900085449219,463.75,463.7699890136719,446.5726013183594,34848500
2021-11-12,465.1199951171875,467.8599853515625,464.1099853515625,467.2699890136719,449.9428405761719,53466700
2021-11-15,468.6400146484375,468.80999755859375,466.2300109863281,467.42999267578125,450.0968933105469,46980500
2021-11-16,467.1499938964844,470.489990234375,467.07000732421875,469.2799987792969,451.8782653808594,48857500
2021-11-17,469.0,469.19000244140625,467.4800109863281,468.1400146484375,450.7805480957031,47858300
2021-11-18,469.239990234375,470.010009765625,466.3399963378906,469.7300109863281,452.3116149902344,50625600
2021-11-19,469.6099853515625,470.94000244140625,468.5,468.8900146484375,451.5027770996094,57315600
2021-11-22,470.8900146484375,473.5400085449219,467.3500061035156,467.57000732421875,450.231689453125,72762000
2021-11-23,467.2200012207031,469.1000061035156,464.45001220703125,468.19000244140625,450.8287353515625,73206500
2021-11-24,466.05999755859375,469.57000732421875,465.19000244140625,469.44000244140625,452.0323181152344,61858800
2021-11-26,462.3399963378906,463.8999938964844,457.7699890136719,458.9700012207031,441.9506530761719,112669600
2021-11-29,464.07000732421875,466.55999755859375,461.7300109863281,464.6000061035156,447.3718566894531,86268800
2021-11-30,462.0,464.0299987792969,455.29998779296875,455.55999755859375,438.66705322265625,148559600
2021-12-01,461.6400146484375,464.6700134277344,450.2900085449219,450.5,433.7946472167969,131939200
2021-12-02,450.7300109863281,459.07000732421875,450.30999755859375,457.3999938964844,440.4387512207031,127637800
2021-12-03,459.1700134277344,460.29998779296875,448.9200134277344,453.4200134277344,436.60638427734375,137331600
2021-12-06,456.1300048828125,460.7900085449219,453.55999755859375,458.7900085449219,441.77728271484375,98977500
2021-12-07,464.4100036621094,468.8800048828125,458.6499938964844,468.2799987792969,450.9153747558594,95484700
2021-12-08,468.70001220703125,470.0,466.8299865722656,469.5199890136719,452.109375,72238800
2021-12-09,468.1499938964844,469.6300048828125,466.1400146484375,466.3500061035156,449.05694580078125,61272600
2021-12-10,469.2300109863281,470.8999938964844,466.510009765625,470.739990234375,453.2841796875,77159800
2021-12-13,470.19000244140625,470.55999755859375,466.2699890136719,466.57000732421875,449.2688293457031,87724700
2021-12-14,463.0899963378906,465.739990234375,460.25,463.3599853515625,446.1777648925781,97264100
2021-12-15,463.4200134277344,470.8599853515625,460.739990234375,470.6000061035156,453.1493225097656,116899300
2021-12-16,472.57000732421875,472.8699951171875,464.79998779296875,466.45001220703125,449.1532287597656,116568600
2021-12-17,461.54998779296875,464.739990234375,458.05999755859375,459.8699951171875,444.37298583984375,135511600
2021-12-20,454.4800109863281,455.3999938964844,451.1400146484375,454.9800109863281,439.6477355957031,107134800
2021-12-21,458.6099853515625,463.2099914550781,456.30999755859375,463.05999755859375,447.4554443359375,69806300
2021-12-22,462.7900085449219,467.80999755859375,462.5799865722656,467.69000244140625,451.9294738769531,58890200
2021-12-23,468.75,472.19000244140625,468.6400146484375,470.6000061035156,454.7413330078125,56439700
2021-12-27,472.05999755859375,477.30999755859375,472.010009765625,477.260009765625,461.1768798828125,56808600
2021-12-28,477.7200012207031,478.80999755859375,476.05999755859375,476.8699951171875,460.8000183105469,47274600
2021-12-29,476.9800109863281,478.55999755859375,475.9200134277344,477.4800109863281,461.3894958496094,54503000
2021-12-30,477.92999267578125,479.0,475.6700134277344,476.1600036621094,460.11395263671875,55329000
2021-12-31,475.6400146484375,476.8599853515625,474.6700134277344,474.9599914550781,458.95440673828125,65237400
2022-01-03,476.29998779296875,477.8500061035156,473.8500061035156,477.7099914550781,461.6117248535156,72668200
2022-01-04,479.2200012207031,479.9800109863281,475.5799865722656,477.54998779296875,461.4571533203125,71178700
2022-01-05,477.1600036621094,477.9800109863281,468.2799987792969,468.3800048828125,452.5961608886719,104538900
2022-01-06,467.8900146484375,470.82000732421875,465.42999267578125,467.94000244140625,452.1709899902344,86858900
2022-01-07,467.95001220703125,469.20001220703125,464.6499938964844,466.0899963378906,450.3833312988281,85111600
2022-01-10,462.70001220703125,465.739990234375,456.6000061035156,465.510009765625,449.8229064941406,119362000
2022-01-11,465.2300109863281,469.8500061035156,462.04998779296875,469.75,453.9200134277344,74303100
2022-01-12,471.5899963378906,473.20001220703125,468.94000244140625,471.0199890136719,455.1471862792969,67605400
2022-01-13,472.19000244140625,472.8800048828125,463.44000244140625,464.5299987792969,448.8758850097656,91173100
2022-01-14,461.19000244140625,465.0899963378906,459.8999938964844,464.7200012207031,449.05950927734375,95890900
2022-01-18,459.739990234375,459.9599914550781,455.30999755859375,456.489990234375,441.1068115234375,109709100
2022-01-19,458.1300048828125,459.6099853515625,451.4599914550781,451.75,436.526611328125,109357600
2022-01-20,453.75,458.739990234375,444.5,446.75,431.6950988769531,122379700
2022-01-21,445.55999755859375,448.05999755859375,437.95001220703125,437.9800109863281,423.2206115722656,202271200
2022-01-24,432.0299987792969,440.3800048828125,420.760009765625,439.8399963378906,425.0179443359375,251783900
2022-01-25,433.05999755859375,439.7200012207031,427.1499938964844,434.4700012207031,419.82891845703125,167997300
2022-01-26,440.7200012207031,444.0400085449219,428.8599853515625,433.3800048828125,418.7756652832031,186391100
2022-01-27,438.260009765625,441.5899963378906,429.45001220703125,431.239990234375,416.7076721191406,149878300
2022-01-28,432.67999267578125,442.0,427.82000732421875,441.95001220703125,427.0568542480469,164457400
2022-01-31,441.239990234375,450.2799987792969,439.80999755859375,449.9100036621094,434.74859619140625,152251400
2022-02-01,450.67999267578125,453.6300048828125,446.94000244140625,452.95001220703125,437.6861572265625,123155400
2022-02-02,455.5,458.1199951171875,453.04998779296875,457.3500061035156,441.9378967285156,117361000
2022-02-03,450.95001220703125,452.9700012207031,445.7099914550781,446.6000061035156,431.5501708984375,118024400
2022-02-04,446.3500061035156,452.7799987792969,443.8299865722656,448.70001220703125,433.57940673828125,118454400
2022-02-07,449.510009765625,450.989990234375,445.8500061035156,447.260009765625,432.1878662109375,84472900
2022-02-08,446.7300109863281,451.9200134277344,445.2200012207031,450.94000244140625,435.743896484375,81012000
2022-02-09,455.2200012207031,457.8800048828125,455.010009765625,457.5400085449219,442.1214599609375,92589900
2022-02-10,451.3399963378906,457.7099914550781,447.20001220703125,449.32000732421875,434.178466796875,140103700
2022-02-11,449.4100036621094,451.6099853515625,438.94000244140625,440.4599914550781,425.6170349121094,153214600
2022-02-14,439.9200134277344,441.6000061035156,435.3399963378906,439.0199890136719,424.2254943847656,123006300
2022-02-15,443.7300109863281,446.2799987792969,443.17999267578125,446.1000061035156,431.0670166015625,88482700
2022-02-16,443.92999267578125,448.05999755859375,441.94000244140625,446.6000061035156,431.5501708984375,84863600
2022-02-17,443.2200012207031,446.57000732421875,436.4200134277344,437.05999755859375,422.33160400390625,102259100
2022-02-18,437.3299865722656,438.6600036621094,431.82000732421875,434.2300109863281,419.5969543457031,132642900
2022-02-22,431.8900146484375,435.5,425.8599853515625,429.57000732421875,415.093994140625,124391800
2022-02-23,432.6600036621094,433.260009765625,421.3500061035156,421.95001220703125,407.73077392578125,132578000
2022-02-24,411.0199890136719,428.760009765625,410.6400146484375,428.29998779296875,413.8667907714844,213942900
2022-02-25,429.6099853515625,437.8399963378906,427.8599853515625,437.75,422.99835205078125,121804500
2022-02-28,432.0299987792969,438.20001220703125,430.70001220703125,436.6300048828125,421.9161071777344,145615000
2022-03-01,435.0400085449219,437.1700134277344,427.1099853515625,429.9800109863281,415.490234375,137785900
2022-03-02,432.3699951171875,439.7200012207031,431.57000732421875,437.8900146484375,423.13372802734375,117726500
2022-03-03,440.4700012207031,441.1099853515625,433.79998779296875,435.7099914550781,421.0270690917969,105501700
2022-03-04,431.75,433.3699951171875,427.8800048828125,432.1700134277344,417.6064453125,113978200
2022-03-07,431.54998779296875,432.29998779296875,419.3599853515625,419.42999267578125,405.295654296875,137896600
2022-03-08,419.6199951171875,427.2099914550781,415.1199951171875,416.25,402.2228698730469,164772700
2022-03-09,425.1400146484375,429.510009765625,422.82000732421875,427.4100036621094,413.0068359375,116990800
2022-03-10,422.5199890136719,426.42999267578125,420.44000244140625,425.4800109863281,411.141845703125,93972700
2022-03-11,428.1199951171875,428.7699890136719,419.5299987792969,420.07000732421875,405.9141540527344,95636300
2022-03-14,420.8900146484375,424.54998779296875,415.7900085449219,417.0,402.9476318359375,95729200
2022-03-15,419.7699890136719,426.8399963378906,418.4200134277344,426.1700134277344,411.8085632324219,106219100
2022-03-16,429.8900146484375,435.67999267578125,424.79998779296875,435.6199951171875,420.94012451171875,144954800
2022-03-17,433.5899963378906,441.07000732421875,433.19000244140625,441.07000732421875,426.2064514160156,102676900
2022-03-18,438.0,444.8599853515625,437.2200012207031,444.5199890136719,430.8746643066406,106345500
2022-03-21,444.3399963378906,446.4599914550781,440.67999267578125,444.3900146484375,430.74859619140625,88349800
2022-03-22,445.8599853515625,450.5799865722656,445.8599853515625,449.5899963378906,435.7889709472656,74650400
2022-03-23,446.9100036621094,448.489990234375,443.7099914550781,443.79998779296875,430.1767272949219,79426100
2022-03-24,445.94000244140625,450.5,444.760009765625,450.489990234375,436.661376953125,64736900
2022-03-25,451.1600036621094,452.9800109863281,448.42999267578125,452.69000244140625,438.7938537597656,77101300
2022-03-28,452.05999755859375,455.9100036621094,450.05999755859375,455.9100036621094,441.9150085449219,68529800
2022-03-29,460.0199890136719,462.07000732421875,457.17999267578125,461.54998779296875,447.38189697265625,86581500
2022-03-30,460.3399963378906,461.20001220703125,456.4700012207031,458.70001220703125,444.6193542480469,79666900
2022-03-31,457.8900146484375,458.760009765625,451.1600036621094,451.6400146484375,437.77606201171875,121699900
2022-04-01,453.30999755859375,453.4599914550781,449.1400146484375,452.9200134277344,439.01678466796875,89048800
2022-04-04,453.1300048828125,456.9100036621094,452.260009765625,456.79998779296875,442.77764892578125,59601000
2022-04-05,455.2200012207031,457.8299865722656,449.82000732421875,451.0299987792969,437.18475341796875,74214500
2022-04-06,446.8900146484375,448.92999267578125,443.4700012207031,446.5199890136719,432.8132629394531,106898000
2022-04-07,445.5899963378906,450.69000244140625,443.5299987792969,448.7699890136719,434.99420166015625,78097200
2022-04-08,447.9700012207031,450.6300048828125,445.94000244140625,447.57000732421875,433.8310546875,79272700
2022-04-11,444.1099853515625,445.0,439.3900146484375,439.9200134277344,426.4158630371094,89770500
2022-04-12,443.0799865722656,445.75,436.6499938964844,438.2900085449219,424.83587646484375,84363600
2022-04-13,438.0299987792969,444.1099853515625,437.8399963378906,443.30999755859375,429.7017822265625,74070400
2022-04-14,443.54998779296875,444.7300109863281,437.67999267578125,437.7900085449219,424.3512268066406,97869500
2022-04-18,436.80999755859375,439.75,435.6099853515625,437.9700012207031,424.5257263183594,66002500
2022-04-19,437.8599853515625,445.79998779296875,437.67999267578125,445.0400085449219,431.37872314453125,77821000
2022-04-20,446.9200134277344,447.57000732421875,443.4800109863281,444.7099914550781,431.05877685546875,65224400
2022-04-21,448.5400085449219,450.010009765625,437.1000061035156,438.05999755859375,424.6129455566406,85417300
2022-04-22,436.9100036621094,438.0799865722656,425.44000244140625,426.0400085449219,412.9619445800781,132471800
2022-04-25,423.6700134277344,428.69000244140625,418.8399963378906,428.510009765625,415.3560791015625,119647700
2022-04-26,425.8299865722656,426.0400085449219,416.07000732421875,416.1000061035156,403.3270263671875,103996300
2022-04-27,417.239990234375,422.9200134277344,415.010009765625,417.2699890136719,404.46112060546875,122030000
2022-04-28,422.2900085449219,429.6400146484375,417.6000061035156,427.80999755859375,414.6775817871094,105449100
2022-04-29,423.5899963378906,425.8699951171875,411.2099914550781,412.0,399.3529052734375,145491100
2022-05-02,412.07000732421875,415.9200134277344,405.0199890136719,414.4800109863281,401.7567443847656,158312500
2022-05-03,415.010009765625,418.92999267578125,413.3599853515625,416.3800048828125,403.59844970703125,100028200
2022-05-04,417.0799865722656,429.6600036621094,413.7099914550781,429.05999755859375,415.88922119140625,144247900
2022-05-05,424.54998779296875,425.0,409.44000244140625,413.80999755859375,401.1072998046875,172929100
2022-05-06,411.1000061035156,414.79998779296875,405.7300109863281,411.3399963378906,398.7131652832031,151770800
2022-05-09,405.1000061035156,406.4100036621094,396.5,398.1700134277344,385.94744873046875,155586100
2022-05-10,404.489990234375,406.0799865722656,394.82000732421875,399.0899963378906,386.8392028808594,132497200
2022-05-11,398.07000732421875,404.0400085449219,391.9599914550781,392.75,380.69384765625,142361000
2022-05-12,389.3699951171875,395.79998779296875,385.1499938964844,392.3399963378906,380.29644775390625,125090800
2022-05-13,396.7099914550781,403.17999267578125,395.6099853515625,401.7200012207031,389.3884582519531,104174400
2022-05-16,399.9800109863281,403.9700012207031,397.6000061035156,400.0899963378906,387.8085021972656,78622400
2022-05-17,406.5299987792969,408.57000732421875,402.5799865722656,408.32000732421875,395.785888671875,83029700
2022-05-18,403.5,403.79998779296875,390.54998779296875,391.8599853515625,379.8311767578125,117674500
2022-05-19,388.6199951171875,394.1400146484375,387.1099853515625,389.4599914550781,377.5047912597656,98510700
2022-05-20,393.25,397.0299987792969,380.5400085449219,389.6300048828125,377.6695861816406,131432200
2022-05-23,392.8299865722656,397.7300109863281,390.3800048828125,396.9200134277344,384.73583984375,76414900
2022-05-24,392.55999755859375,395.1499938964844,386.9599914550781,393.8900146484375,381.798828125,91448800
2022-05-25,392.30999755859375,399.45001220703125,391.8900146484375,397.3699951171875,385.1719665527344,91472900
2022-05-26,398.6700134277344,407.0400085449219,398.45001220703125,405.30999755859375,392.8683166503906,82168300
2022-05-27,407.9100036621094,415.3800048828125,407.70001220703125,415.260009765625,402.5128479003906,84768700
2022-05-31,413.54998779296875,416.4599914550781,410.0299987792969,412.92999267578125,400.2543640136719,95937000
2022-06-01,415.1700134277344,416.239990234375,406.92999267578125,409.5899963378906,397.016845703125,86585800
2022-06-02,409.4200134277344,417.44000244140625,407.0400085449219,417.3900146484375,404.57745361328125,79609600
2022-06-03,412.3999938964844,414.0400085449219,409.510009765625,410.5400085449219,397.937744140625,71874300
2022-06-06,414.7799987792969,416.6099853515625,410.54998779296875,411.7900085449219,399.1493835449219,57508900
2022-06-07,408.1000061035156,416.2200012207031,407.6099853515625,415.739990234375,402.97808837890625,59272400
2022-06-08,413.92999267578125,415.82000732421875,410.3800048828125,411.2200012207031,398.59686279296875,64350000
2022-06-09,409.3399963378906,411.739990234375,401.44000244140625,401.44000244140625,389.1170654296875,86289800
2022-06-10,394.8800048828125,395.7799987792969,389.75,389.79998779296875,377.8343505859375,132893900
2022-06-13,379.8500061035156,381.80999755859375,373.29998779296875,375.0,363.4886779785156,170004900
2022-06-14,376.8500061035156,377.94000244140625,370.5899963378906,373.8699951171875,362.39337158203125,104011800
2022-06-15,377.3599853515625,383.8999938964844,372.1199951171875,379.20001220703125,367.559814453125,125666800
2022-06-16,370.510009765625,370.94000244140625,364.0799865722656,366.6499938964844,355.39501953125,134473300
2022-06-17,365.510009765625,369.3800048828125,362.1700134277344,365.8599853515625,356.1611328125,111113900
2022-06-21,371.8900146484375,376.5299987792969,371.80999755859375,375.07000732421875,365.1269836425781,76811900
2022-06-22,370.6199951171875,378.7200012207031,370.17999267578125,374.3900146484375,364.46502685546875,90059400
2022-06-23,376.6400146484375,378.8299865722656,372.8900146484375,378.05999755859375,368.0377502441406,79292100
2022-06-24,381.3999938964844,390.0899963378906,381.3699951171875,390.0799865722656,379.7390441894531,98050300
2022-06-27,391.04998779296875,391.3599853515625,387.44000244140625,388.5899963378906,378.2886047363281,66009600
2022-06-28,390.2300109863281,393.1600036621094,380.5299987792969,380.6499938964844,370.55908203125,86548900
2022-06-29,381.2300109863281,382.2699890136719,378.4200134277344,380.3399963378906,370.2572326660156,65676000
2022-06-30,376.239990234375,380.6600036621094,372.55999755859375,377.25,367.24920654296875,112508300
2022-07-01,376.55999755859375,381.70001220703125,373.79998779296875,381.239990234375,371.1334228515625,74839700
2022-07-05,375.8800048828125,381.9800109863281,372.8999938964844,381.9599914550781,371.8343200683594,81438000
2022-07-06,382.1099853515625,385.8699951171875,379.6000061035156,383.25,373.09014892578125,70426200
2022-07-07,385.1199951171875,389.8299865722656,383.2699890136719,388.989990234375,378.677978515625,64525900
2022-07-08,387.2699890136719,390.6400146484375,385.6600036621094,388.6700134277344,378.3664855957031,72397800
2022-07-11,385.8500061035156,386.8699951171875,383.5,384.2300109863281,374.0441589355469,58366900
2022-07-12,383.6499938964844,386.1600036621094,378.989990234375,380.8299865722656,370.7342834472656,62219200
2022-07-13,375.1000061035156,381.9200134277344,374.6600036621094,378.8299865722656,368.78729248046875,84224600
2022-07-14,373.6099853515625,379.04998779296875,371.0400085449219,377.9100036621094,367.8917236328125,89704800
2022-07-15,382.54998779296875,385.25,380.5400085449219,385.1300048828125,374.9203186035156,79060400
2022-07-18,388.3800048828125,389.0899963378906,380.6600036621094,381.95001220703125,371.8246154785156,63203600
2022-07-19,386.0799865722656,392.8699951171875,385.3900146484375,392.2699890136719,381.8710632324219,78506000
2022-07-20,392.4700012207031,396.260009765625,391.0299987792969,394.7699890136719,384.30474853515625,71843800
2022-07-21,394.1600036621094,398.8399963378906,391.6300048828125,398.7900085449219,388.2181701660156,64903900
2022-07-22,398.9200134277344,400.17999267578125,392.75,395.0899963378906,384.61627197265625,72197300
2022-07-25,395.75,396.4700012207031,393.2099914550781,395.57000732421875,385.08355712890625,53631500
2022-07-26,393.8399963378906,394.05999755859375,389.95001220703125,390.8900146484375,380.5276184082031,52946400
2022-07-27,394.3599853515625,402.8800048828125,394.04998779296875,401.0400085449219,390.4085693359375,82342100
2022-07-28,401.8900146484375,406.79998779296875,398.1499938964844,406.07000732421875,395.30517578125,73966600
2022-07-29,407.5799865722656,413.0299987792969,406.7699890136719,411.989990234375,401.0682678222656,87003700
2022-08-01,409.1499938964844,413.4100036621094,408.3999938964844,410.7699890136719,399.8805847167969,69997500
2022-08-02,409.1199951171875,413.0,406.82000732421875,408.05999755859375,397.2424621582031,63435400
2022-08-03,410.29998779296875,415.67999267578125,410.0,414.45001220703125,403.4630432128906,67820600
2022-08-04,414.3699951171875,415.0899963378906,412.44000244140625,414.1700134277344,403.19049072265625,45656600
2022-08-05,409.6600036621094,414.1499938964844,409.6000061035156,413.4700012207031,402.5090026855469,56814900
2022-08-08,415.25,417.6199951171875,411.8299865722656,412.989990234375,402.04168701171875,53886100
2022-08-09,412.2200012207031,412.75,410.2200012207031,411.3500061035156,400.4452209472656,44931800
2022-08-10,418.7799987792969,420.1400146484375,416.7200012207031,419.989990234375,408.856201171875,68665700
2022-08-11,422.989990234375,424.95001220703125,419.2099914550781,419.989990234375,408.856201171875,59489700
2022-08-12,422.0299987792969,427.2099914550781,421.0299987792969,427.1000061035156,415.7777404785156,61694500
2022-08-15,424.7699890136719,429.4100036621094,424.7099914550781,428.8599853515625,417.4909973144531,54048300
2022-08-16,427.7300109863281,431.7300109863281,426.8800048828125,429.70001220703125,418.30877685546875,59289000
2022-08-17,425.9100036621094,429.5,424.5400085449219,426.6499938964844,415.3396301269531,63563400
2022-08-18,426.8599853515625,428.6099853515625,425.5,427.8900146484375,416.5467834472656,49023200
2022-08-19,424.9800109863281,425.260009765625,421.2200012207031,422.1400146484375,410.9491882324219,68016900
2022-08-22,417.04998779296875,417.2300109863281,412.3999938964844,413.3500061035156,402.3922119140625,77695600
2022-08-23,412.8999938964844,415.4200134277344,411.7699890136719,412.3500061035156,401.418701171875,49105200
2022-08-24,412.1099853515625,415.1099853515625,411.3900146484375,413.6700134277344,402.7037658691406,49177800
2022-08-25,415.239990234375,419.55999755859375,414.0899963378906,419.510009765625,408.388916015625,50942300
2022-08-26,419.3900146484375,419.9599914550781,405.25,405.30999755859375,394.56536865234375,103087000
2022-08-29,402.20001220703125,405.8399963378906,401.20001220703125,402.6300048828125,391.9563903808594,65370800
2022-08-30,403.8500061035156,404.1000061035156,396.0,398.2099914550781,387.6535339355469,85652400
2022-08-31,399.92999267578125,401.239990234375,395.0400085449219,395.17999267578125,384.7038269042969,76029700
2022-09-01,392.8900146484375,396.7799987792969,390.0400085449219,396.4200134277344,385.9110412597656,78740100
2022-09-02,400.2799987792969,401.55999755859375,390.3299865722656,392.239990234375,381.8418273925781,99632100
2022-09-06,393.1300048828125,394.1199951171875,388.4200134277344,390.760009765625,380.4010925292969,76637400
2022-09-07,390.42999267578125,398.5899963378906,390.20001220703125,397.7799987792969,387.2349548339844,70964200
2022-09-08,395.3900146484375,400.8599853515625,394.1199951171875,400.3800048828125,389.76605224609375,80821700
2022-09-09,402.739990234375,407.510009765625,402.4599914550781,406.6000061035156,395.8211364746094,76706900
2022-09-12,408.7799987792969,411.7300109863281,408.4599914550781,410.9700012207031,400.0753173828125,69256300
2022-09-13,401.8299865722656,403.1000061035156,391.9200134277344,393.1000061035156,382.6790466308594,122947100
2022-09-14,394.4700012207031,396.20001220703125,391.1199951171875,394.6000061035156,384.1392517089844,85023700
2022-09-15,392.9599914550781,395.9599914550781,388.7799987792969,390.1199951171875,379.77801513671875,87633800
2022-09-16,384.1400146484375,386.25,382.1099853515625,385.55999755859375,376.8807067871094,103084800
2022-09-19,382.260009765625,388.54998779296875,382.17999267578125,388.54998779296875,379.8034362792969,73278500
2022-09-20,385.05999755859375,386.1199951171875,381.20001220703125,384.0899963378906,375.4438171386719,77274900
2022-09-21,386.1099853515625,389.30999755859375,377.3800048828125,377.3900146484375,368.8946533203125,106746600
2022-09-22,376.5799865722656,378.29998779296875,373.44000244140625,374.2200012207031,365.7960205078125,89472600
2022-09-23,370.5799865722656,370.6199951171875,363.2900085449219,367.95001220703125,359.66717529296875,122346900
2022-09-26,366.4100036621094,370.2099914550781,363.0299987792969,364.30999755859375,356.10906982421875,92581200
2022-09-27,368.0199890136719,370.3999938964844,360.8699951171875,363.3800048828125,355.2000427246094,108294100
2022-09-28,364.3800048828125,372.29998779296875,362.6000061035156,370.5299987792969,362.1890869140625,110802200
2022-09-29,366.80999755859375,367.1099853515625,359.70001220703125,362.7900085449219,354.623291015625,112952300
2022-09-30,361.79998779296875,365.9100036621094,357.0400085449219,357.17999267578125,349.13958740234375,153711200
2022-10-03,361.0799865722656,368.54998779296875,359.2099914550781,366.6099853515625,358.3573303222656,89756500
2022-10-04,372.3999938964844,378.0,366.57000732421875,377.9700012207031,369.46160888671875,103602800
2022-10-05,373.3900146484375,379.4599914550781,370.95001220703125,377.0899963378906,368.6014099121094,88065700
2022-10-06,375.6199951171875,378.7200012207031,372.67999267578125,373.20001220703125,364.7989807128906,82333500
2022-10-07,368.9700012207031,373.2900085449219,360.94000244140625,362.7900085449219,354.623291015625,107789500
2022-10-10,363.9599914550781,364.2099914550781,357.6700134277344,360.0199890136719,351.9156188964844,76042800
2022-10-11,358.239990234375,363.0299987792969,355.7099914550781,357.739990234375,349.6869812011719,92482800
2022-10-12,358.1700134277344,359.82000732421875,356.29998779296875,356.55999755859375,348.5335693359375,76991800
2022-10-13,349.2099914550781,367.510009765625,348.1099853515625,365.9700012207031,357.7317199707031,147254500
2022-10-14,368.54998779296875,370.260009765625,356.9599914550781,357.6300048828125,349.5794677734375,123737000
2022-10-17,364.010009765625,367.9800109863281,357.2799987792969,366.82000732421875,358.5625915527344,93168200
2022-10-18,375.1300048828125,375.45001220703125,367.5199890136719,371.1300048828125,362.7755432128906,97162900
2022-10-19,368.989990234375,371.8500061035156,365.54998779296875,368.5,360.20477294921875,79746900
2022-10-20,368.0299987792969,372.6700134277344,364.6099853515625,365.4100036621094,357.184326171875,88283100
2022-10-21,365.1199951171875,374.79998779296875,363.5400085449219,374.2900085449219,365.8644714355469,131038400
2022-10-24,375.8900146484375,380.05999755859375,373.1099853515625,378.8699951171875,370.34130859375,85436900
2022-10-25,378.7900085449219,385.25,378.6700134277344,384.9200134277344,376.2551574707031,78846300
2022-10-26,381.6199951171875,387.5799865722656,381.3500061035156,382.0199890136719,373.4204406738281,104087300
2022-10-27,383.07000732421875,385.0,379.3299865722656,379.9800109863281,371.4263610839844,81971800
2022-10-28,379.8699951171875,389.5199890136719,379.67999267578125,389.0199890136719,380.2628479003906,100302000
2022-10-31,386.44000244140625,388.3999938964844,385.260009765625,386.2099914550781,377.51605224609375,96631300
2022-11-01,390.1400146484375,390.3900146484375,383.2900085449219,384.5199890136719,375.8641357421875,85407600
2022-11-02,383.8999938964844,388.6300048828125,374.760009765625,374.8699951171875,366.4313659667969,126990400
2022-11-03,371.4700012207031,374.20001220703125,368.7900085449219,371.010009765625,362.6582946777344,87100100
2022-11-04,377.0,378.8699951171875,370.0,376.3500061035156,367.8780822753906,103505200
2022-11-07,377.7099914550781,380.57000732421875,375.5299987792969,379.95001220703125,371.39703369140625,68286900
2022-11-08,381.1099853515625,385.1199951171875,377.7200012207031,382.0,373.4008483886719,84641100
2022-11-09,379.92999267578125,381.1400146484375,373.6099853515625,374.1300048828125,365.7080383300781,78495500
2022-11-10,388.04998779296875,395.0400085449219,385.6400146484375,394.69000244140625,385.80523681640625,141455800
2022-11-11,395.5899963378906,399.3500061035156,393.6099853515625,398.510009765625,389.53924560546875,93839900
2022-11-14,396.6600036621094,400.17999267578125,394.8299865722656,395.1199951171875,386.2255554199219,71903500
2022-11-15,401.1499938964844,402.30999755859375,394.489990234375,398.489990234375,389.5196533203125,93194500
2022-11-16,396.7799987792969,397.7799987792969,394.7900085449219,395.45001220703125,386.548095703125,68508500
2022-11-17,390.4599914550781,394.95001220703125,390.1400146484375,394.239990234375,385.3653259277344,74496300
2022-11-18,397.739990234375,397.80999755859375,393.0400085449219,396.0299987792969,387.11505126953125,92922500
2022-11-21,394.6400146484375,395.82000732421875,392.6600036621094,394.5899963378906,385.70745849609375,51243200
2022-11-22,396.6300048828125,400.07000732421875,395.1499938964844,399.8999938964844,390.8979187011719,60429000
2022-11-23,399.54998779296875,402.92999267578125,399.30999755859375,402.4200134277344,393.3612365722656,68261600
2022-11-25,401.8299865722656,402.9100036621094,401.5400085449219,402.3299865722656,393.2732238769531,30545400
2022-11-28,399.0899963378906,400.80999755859375,395.1099853515625,395.9100036621094,386.9977722167969,67881600
2022-11-29,396.04998779296875,397.29998779296875,393.29998779296875,395.2300109863281,386.33306884765625,52310000
2022-11-30,395.489990234375,407.67999267578125,393.4800109863281,407.67999267578125,398.50274658203125,144566700
2022-12-01,408.7699890136719,410.0,404.75,407.3800048828125,398.2095642089844,76398200
2022-12-02,402.25,407.8599853515625,402.1400146484375,406.9100036621094,397.7501220703125,85342700
2022-12-05,403.95001220703125,404.92999267578125,398.1700134277344,399.5899963378906,390.5948791503906,77289800
2022-12-06,399.4200134277344,399.989990234375,391.6400146484375,393.8299865722656,384.9645690917969,77972200
2022-12-07,392.94000244140625,395.6400146484375,391.9700012207031,393.1600036621094,384.3096618652344,65927900
2022-12-08,395.1400146484375,397.3599853515625,393.2699890136719,396.239990234375,387.3203125,60737900
2022-12-09,394.94000244140625,397.6199951171875,393.1499938964844,393.2799987792969,384.4269714355469,81447700
2022-12-12,394.1099853515625,398.95001220703125,393.4100036621094,398.95001220703125,389.9693298339844,75405800
2022-12-13,410.2200012207031,410.489990234375,399.07000732421875,401.9700012207031,392.9213562011719,123782500
2022-12-14,401.6099853515625,405.5,396.30999755859375,399.3999938964844,390.4091796875,108111300
2022-12-15,394.29998779296875,395.25,387.8900146484375,389.6300048828125,380.859130859375,117705900
2022-12-16,385.17999267578125,386.5799865722656,381.0400085449219,383.2699890136719,376.3626403808594,119858000
2022-12-19,383.4700012207031,383.82000732421875,378.2799987792969,380.0199890136719,373.17120361328125,79878100
2022-12-20,379.2300109863281,382.2300109863281,377.8500061035156,380.5400085449219,373.6818542480469,74427200
2022-12-21,383.25,387.4100036621094,382.69000244140625,386.2300109863281,379.26934814453125,78167400
2022-12-22,383.04998779296875,386.2099914550781,374.7699890136719,380.7200012207031,373.85858154296875,100120900
2022-12-23,379.6499938964844,383.05999755859375,378.0299987792969,382.9100036621094,376.0091247558594,59857300
2022-12-27,382.7900085449219,383.1499938964844,379.6499938964844,381.3999938964844,374.5263366699219,51638200
2022-12-28,381.3299865722656,383.3900146484375,376.4200134277344,376.6600036621094,369.87176513671875,70911500
2022-12-29,379.6300048828125,384.3500061035156,379.0799865722656,383.44000244140625,376.5295715332031,66970900
2022-12-30,380.6400146484375,382.5799865722656,378.42999267578125,382.42999267578125,375.53778076171875,84022200
2023-01-03,384.3699951171875,386.42999267578125,377.8299865722656,380.82000732421875,373.9568176269531,74850700
2023-01-04,383.17999267578125,385.8800048828125,380.0,383.760009765625,376.8438415527344,85934100
2023-01-05,381.7200012207031,381.8399963378906,378.760009765625,379.3800048828125,372.5427551269531,76970500
2023-01-06,382.6099853515625,389.25,379.4100036621094,388.0799865722656,381.0859375,104189600
2023-01-09,390.3699951171875,393.70001220703125,387.6700134277344,387.8599853515625,380.86993408203125,73978100
2023-01-10,387.25,390.6499938964844,386.2699890136719,390.5799865722656,383.5409240722656,65358100
2023-01-11,392.2300109863281,395.6000061035156,391.3800048828125,395.5199890136719,388.391845703125,68881100
2023-01-12,396.6700134277344,398.489990234375,392.4200134277344,396.9599914550781,389.805908203125,90157700
2023-01-13,393.6199951171875,399.1000061035156,393.3399963378906,398.5,391.31817626953125,63903900
2023-01-17,398.4800109863281,400.2300109863281,397.05999755859375,397.7699890136719,390.6013488769531,62677300
2023-01-18,399.010009765625,400.1199951171875,391.2799987792969,391.489990234375,384.43450927734375,99632300
2023-01-19,389.3599853515625,391.0799865722656,387.260009765625,388.6400146484375,381.6358947753906,86958900
2023-01-20,390.1000061035156,396.0400085449219,388.3800048828125,395.8800048828125,388.745361328125,91806400
2023-01-23,396.7200012207031,402.6499938964844,395.7200012207031,400.6300048828125,393.4097900390625,84178800
2023-01-24,398.8800048828125,401.1499938964844,397.6400146484375,400.20001220703125,392.987548828125,59524900
2023-01-25,395.95001220703125,400.70001220703125,393.55999755859375,400.3500061035156,393.13482666015625,84800300
2023-01-26,403.1300048828125,404.9200134277344,400.0299987792969,404.75,397.45550537109375,72287400
2023-01-27,403.6600036621094,408.1600036621094,403.44000244140625,405.67999267578125,398.3687438964844,68346200
2023-01-30,402.79998779296875,405.1300048828125,400.2799987792969,400.5899963378906,393.3704833984375,74202000
2023-01-31,401.1300048828125,406.5299987792969,400.7699890136719,406.4800109863281,399.15435791015625,86811800
2023-02-01,405.2099914550781,413.6700134277344,402.3500061035156,410.79998779296875,403.396484375,101459200
2023-02-02,414.8599853515625,418.30999755859375,412.8800048828125,416.7799987792969,409.2687072753906,101654500
2023-02-03,411.5899963378906,416.9700012207031,411.0899963378906,412.3500061035156,404.9185791015625,94736800
2023-02-06,409.7900085449219,411.2900085449219,408.1000061035156,409.8299865722656,402.4439697265625,60295300
2023-02-07,408.8699951171875,416.489990234375,407.57000732421875,415.19000244140625,407.7073974609375,90990700
2023-02-08,413.1300048828125,414.5299987792969,409.92999267578125,410.6499938964844,403.24920654296875,76227500
2023-02-09,414.4100036621094,414.57000732421875,405.80999755859375,407.0899963378906,399.75335693359375,78694900
2023-02-10,405.8599853515625,408.44000244140625,405.010009765625,408.0400085449219,400.6862487792969,70769700
2023-02-13,408.7200012207031,412.9700012207031,408.239990234375,412.8299865722656,405.3898620605469,64913500
2023-02-14,411.239990234375,415.04998779296875,408.510009765625,412.6400146484375,405.203369140625,88389300
2023-02-15,410.3500061035156,414.05999755859375,409.4700012207031,413.9800109863281,406.5191955566406,61555700
2023-02-16,408.7900085449219,412.9100036621094,408.1400146484375,408.2799987792969,400.9219055175781,76431500
2023-02-17,406.05999755859375,407.510009765625,404.04998779296875,407.260009765625,399.9203186035156,89257800
2023-02-21,403.05999755859375,404.1600036621094,398.82000732421875,399.0899963378906,391.8975524902344,82655900
2023-02-22,399.5199890136719,401.1300048828125,397.0199890136719,398.5400085449219,391.3574523925781,83742300
2023-02-23,401.55999755859375,402.20001220703125,396.25,400.6600036621094,393.43927001953125,96242400
2023-02-24,395.4200134277344,397.25,393.6400146484375,396.3800048828125,389.23638916015625,108194400
2023-02-27,399.8699951171875,401.2900085449219,396.75,397.7300109863281,390.56207275390625,80444700
2023-02-28,397.2300109863281,399.2799987792969,396.1499938964844,396.260009765625,389.1185302734375,96438600
2023-03-01,395.4100036621094,396.69000244140625,393.3800048828125,394.739990234375,387.62591552734375,99706800
2023-03-02,392.67999267578125,398.69000244140625,392.3299865722656,397.80999755859375,390.6405944824219,85127800
2023-03-03,399.7099914550781,404.45001220703125,399.0299987792969,404.19000244140625,396.9056091308594,90120000
2023-03-06,405.04998779296875,407.45001220703125,404.010009765625,404.4700012207031,397.18060302734375,72795900
2023-03-07,404.4200134277344,404.6700134277344,397.6300048828125,398.2699890136719,391.0923156738281,108310600
2023-03-08,398.3900146484375,399.7099914550781,396.5899963378906,398.9200134277344,391.7305908203125,74746600
2023-03-09,399.739990234375,401.4800109863281,390.5299987792969,391.55999755859375,384.5032653808594,111945300
2023-03-10,390.989990234375,393.1600036621094,384.32000732421875,385.9100036621094,378.955078125,189253000
2023-03-13,381.80999755859375,390.3900146484375,380.6499938964844,385.3599853515625,378.4149169921875,157790000
2023-03-14,390.5,393.45001220703125,387.04998779296875,391.7300109863281,384.670166015625,149752400
2023-03-15,385.8900146484375,389.489990234375,383.7099914550781,389.2799987792969,382.2643127441406,172996900
2023-03-16,386.82000732421875,396.4700012207031,386.2900085449219,396.1099853515625,388.9712219238281,143254200
2023-03-17,393.2200012207031,394.3999938964844,388.54998779296875,389.989990234375,384.4231262207031,140553400
2023-03-20,390.79998779296875,394.1700134277344,390.07000732421875,393.739990234375,388.1195983886719,93055800
2023-03-21,397.239990234375,399.4100036621094,395.5799865722656,398.9100036621094,393.2157897949219,91524200
2023-03-22,398.7300109863281,402.489990234375,392.07000732421875,392.1099853515625,386.5128173828125,111746600
2023-03-23,395.0899963378906,399.2900085449219,390.3500061035156,393.1700134277344,387.5577392578125,119351300
2023-03-24,391.8399963378906,395.8399963378906,389.3999938964844,395.75,390.10089111328125,107682400
2023-03-27,398.1199951171875,398.9200134277344,395.55999755859375,396.489990234375,390.830322265625,74010400
2023-03-28,395.7699890136719,396.489990234375,393.69000244140625,395.6000061035156,389.9530334472656,62871700
2023-03-29,399.92999267578125,401.6000061035156,398.67999267578125,401.3500061035156,395.6209716796875,77497900
2023-03-30,404.0899963378906,404.3500061035156,401.760009765625,403.70001220703125,397.93743896484375,69840000
2023-03-31,404.6600036621094,409.70001220703125,404.54998779296875,409.3900146484375,403.5462341308594,112062600
2023-04-03,408.8500061035156,411.3699951171875,408.44000244140625,410.95001220703125,405.0839538574219,67391100
2023-04-04,411.6199951171875,411.9200134277344,407.239990234375,408.6700134277344,402.83648681640625,66601500
2023-04-05,407.9100036621094,408.70001220703125,405.8800048828125,407.6000061035156,401.78173828125,65200200
2023-04-06,406.7699890136719,409.4800109863281,405.67999267578125,409.19000244140625,403.3490295410156,63743300
2023-04-10,406.6099853515625,409.69000244140625,405.9700012207031,409.6099853515625,403.7630310058594,63681000
2023-04-11,410.260009765625,411.17999267578125,408.9200134277344,409.7200012207031,403.8714599609375,59297900
2023-04-12,411.8699951171875,412.1700134277344,407.44000244140625,408.04998779296875,402.2253112792969,86420400
2023-04-13,409.17999267578125,413.8399963378906,407.989990234375,413.4700012207031,407.5679626464844,85814800
2023-04-14,412.80999755859375,415.0899963378906,410.05999755859375,412.4599914550781,406.5723571777344,78161500
2023-04-17,412.3699951171875,413.9599914550781,411.0899963378906,413.94000244140625,408.03125,66436400
2023-04-18,415.5799865722656,415.7200012207031,412.7799987792969,414.2099914550781,408.29736328125,63560000
2023-04-19,412.2200012207031,415.0799865722656,412.1600036621094,414.1400146484375,408.2283935546875,55227300
2023-04-20,411.2099914550781,413.70001220703125,410.2699890136719,411.8800048828125,406.00067138671875,75840400
2023-04-21,412.19000244140625,412.67999267578125,410.1700134277344,412.20001220703125,406.31610107421875,73457400
2023-04-24,411.989990234375,413.07000732421875,410.6000061035156,412.6300048828125,406.7399597167969,64332100
2023-04-25,410.5799865722656,411.1600036621094,406.0199890136719,406.0799865722656,400.2834167480469,97766700
2023-04-26,406.7200012207031,407.8399963378906,403.7799987792969,404.3599853515625,398.5879821777344,80447000
2023-04-27,407.0,412.69000244140625,406.739990234375,412.4100036621094,406.5230712890625,92968400
2023-04-28,411.489990234375,415.94000244140625,411.42999267578125,415.92999267578125,409.9928283691406,89335600
2023-05-01,415.4700012207031,417.6199951171875,415.2699890136719,415.510009765625,409.5788269042969,62122300
2023-05-02,414.7699890136719,414.82000732421875,407.82000732421875,410.8399963378906,404.9754638671875,103998500
2023-05-03,411.3599853515625,413.8699951171875,407.7699890136719,408.0199890136719,402.1957702636719,91531800
2023-05-04,406.92999267578125,407.2699890136719,403.739990234375,405.1300048828125,399.3470153808594,94901900
2023-05-05,408.9100036621094,413.7200012207031,408.6400146484375,412.6300048828125,406.7399597167969,87844000
2023-05-08,412.9700012207031,413.239990234375,411.2799987792969,412.739990234375,406.848388671875,50046800
2023-05-09,411.1300048828125,412.0899963378906,410.69000244140625,410.92999267578125,405.0641784667969,49220100
2023-05-10,413.8800048828125,414.5400085449219,408.8699951171875,412.8500061035156,406.956787109375,96142900
2023-05-11,411.95001220703125,412.42999267578125,409.9700012207031,412.1300048828125,406.2470703125,70157100
2023-05-12,413.4200134277344,413.6400146484375,409.07000732421875,411.5899963378906,405.71478271484375,70439400
2023-05-15,412.2200012207031,413.42999267578125,410.2300109863281,413.010009765625,407.1145324707031,54289400
2023-05-16,411.8599853515625,412.82000732421875,410.239990234375,410.25,404.3939208984375,57705500
2023-05-17,412.3500061035156,415.8599853515625,410.6400146484375,415.2300109863281,409.3028259277344,87287000
2023-05-18,414.8999938964844,419.6700134277344,414.6700134277344,419.2300109863281,413.2457580566406,97177200
2023-05-19,420.1700134277344,420.7200012207031,417.3500061035156,418.6199951171875,412.6444396972656,103679700
2023-05-22,418.6400146484375,420.3900146484375,417.3500061035156,418.7900085449219,412.81201171875,60745400
2023-05-23,417.0799865722656,418.7200012207031,413.67999267578125,414.0899963378906,408.1790771484375,86383500
2023-05-24,412.4200134277344,412.82000732421875,409.8800048828125,411.0899963378906,405.221923828125,89213700
2023-05-25,414.739990234375,416.1600036621094,412.4100036621094,414.6499938964844,408.7311096191406,90961600
2023-05-26,415.3299865722656,420.7699890136719,415.25,420.0199890136719,414.0244445800781,93830000
2023-05-30,422.0299987792969,422.5799865722656,418.739990234375,420.17999267578125,414.1821594238281,72216000
2023-05-31,418.2799987792969,419.2200012207031,416.2200012207031,417.8500061035156,411.88543701171875,110811800
2023-06-01,418.0899963378906,422.9200134277344,416.7900085449219,421.82000732421875,415.79876708984375,88865000
2023-06-02,424.5,428.739990234375,423.95001220703125,427.9200134277344,421.81170654296875,91366700
2023-06-05,428.2799987792969,429.6199951171875,426.3699951171875,427.1000061035156,421.0033874511719,65460200
2023-06-06,426.6700134277344,428.5799865722656,425.989990234375,428.0299987792969,421.9201354980469,64022200
2023-06-07,428.44000244140625,429.6199951171875,426.1099853515625,426.54998779296875,420.46124267578125,85373300
2023-06-08,426.6199951171875,429.6000061035156,425.82000732421875,429.1300048828125,423.0044250488281,61952800
2023-06-09,429.9599914550781,431.989990234375,428.8699951171875,429.8999938964844,423.763427734375,85742800
2023-06-12,430.9200134277344,433.8800048828125,430.1700134277344,433.79998779296875,427.60772705078125,76104300
2023-06-13,435.32000732421875,437.3299865722656,434.6300048828125,436.6600036621094,430.42694091796875,95899700
2023-06-14,437.010009765625,439.05999755859375,433.5899963378906,437.17999267578125,430.93951416015625,100612100
2023-06-15,436.3299865722656,443.8999938964844,436.2300109863281,442.6000061035156,436.2821350097656,110303100
2023-06-16,443.0199890136719,443.6099853515625,438.9700012207031,439.4599914550781,434.79608154296875,114121300
2023-06-20,437.45001220703125,438.3699951171875,435.0299987792969,437.17999267578125,432.5402526855469,76160400
2023-06-21,436.1600036621094,436.989990234375,434.3299865722656,434.94000244140625,430.32403564453125,76982300
2023-06-22,433.95001220703125,436.6199951171875,433.6000061035156,436.510009765625,431.8774108886719,70637200
2023-06-23,432.92999267578125,435.05999755859375,432.4700012207031,433.2099914550781,428.6123962402344,92074500
2023-06-26,432.6199951171875,434.6099853515625,431.19000244140625,431.44000244140625,426.8612060546875,72823600
2023-06-27,432.3500061035156,436.80999755859375,431.8800048828125,436.1700134277344,431.5409851074219,72813700
2023-06-28,435.04998779296875,437.44000244140625,434.4100036621094,436.3900146484375,431.7586669921875,75636000
2023-06-29,435.9599914550781,438.2799987792969,435.5400085449219,438.1099853515625,433.4604187011719,67882300
2023-06-30,441.44000244140625,444.29998779296875,441.1099853515625,443.2799987792969,438.5755615234375,104921500
2023-07-03,442.9200134277344,444.0799865722656,442.6300048828125,443.7900085449219,439.0801086425781,32793400
2023-07-05,441.9100036621094,443.8900146484375,441.8999938964844,443.1300048828125,438.4271240234375,58418400
2023-07-06,439.4200134277344,440.1000061035156,437.05999755859375,439.6600036621094,434.99395751953125,80658300
2023-07-07,438.6300048828125,442.6400146484375,438.29998779296875,438.54998779296875,433.895751953125,86076100
2023-07-10,438.17999267578125,439.8399963378906,437.5899963378906,439.6600036621094,434.99395751953125,62443500
2023-07-11,440.45001220703125,442.9700012207031,439.44000244140625,442.4599914550781,437.76422119140625,64463800
2023-07-12,446.3900146484375,447.4800109863281,444.9100036621094,446.0199890136719,441.28643798828125,91924500
2023-07-13,447.8999938964844,450.3800048828125,447.45001220703125,449.55999755859375,444.78887939453125,72425200
2023-07-14,450.4800109863281,451.3599853515625,448.489990234375,449.2799987792969,444.5118713378906,69761800
2023-07-17,449.1300048828125,451.92999267578125,449.0799865722656,450.8399963378906,446.0552978515625,52680200
2023-07-18,450.5,454.8599853515625,450.04998779296875,454.19000244140625,449.3697204589844,80744400
2023-07-19,455.010009765625,456.42999267578125,454.1099853515625,455.20001220703125,450.3690490722656,65891700
2023-07-20,454.1700134277344,455.1000061035156,451.44000244140625,452.17999267578125,447.3810729980469,70591600
2023-07-21,453.9599914550781,454.1700134277344,452.1700134277344,452.17999267578125,447.3810729980469,71245400
2023-07-24,453.3699951171875,455.0400085449219,452.29998779296875,454.20001220703125,449.379638671875,54023400
2023-07-25,453.9200134277344,456.739990234375,453.8699951171875,455.44000244140625,450.60650634765625,55191200
2023-07-26,454.4700012207031,456.989990234375,453.3800048828125,455.510009765625,450.6757507324219,71052900
2023-07-27,459.0199890136719,459.44000244140625,451.54998779296875,452.489990234375,447.6877746582031,92194400
2023-07-28,455.8800048828125,457.7799987792969,452.489990234375,456.9200134277344,452.0707702636719,80011800
2023-07-31,457.4100036621094,458.1600036621094,456.04998779296875,457.7900085449219,452.9315490722656,62040400
2023-08-01,456.2699890136719,457.25,455.489990234375,456.4800109863281,451.63543701171875,55291500
2023-08-02,453.25,453.5199890136719,449.3500061035156,450.1300048828125,445.35284423828125,93933400
2023-08-03,448.0400085449219,450.7900085449219,447.3699951171875,448.8399963378906,444.0765075683594,64276100
2023-08-04,450.7200012207031,452.8999938964844,446.2699890136719,446.80999755859375,442.0680847167969,100052300
2023-08-07,448.7099914550781,450.8699951171875,447.989990234375,450.7099914550781,445.92669677734375,58357500
2023-08-08,448.0799865722656,450.70001220703125,445.2699890136719,448.75,443.98748779296875,71361300
2023-08-09,449.0299987792969,449.20001220703125,444.9599914550781,445.75,441.0193176269531,78789600
2023-08-10,448.19000244140625,451.70001220703125,444.70001220703125,445.9100036621094,441.1776428222656,93005500
2023-08-11,443.9700012207031,446.70001220703125,443.3500061035156,445.6499938964844,440.9203796386719,68664600
2023-08-14,444.70001220703125,448.1099853515625,444.3800048828125,448.1099853515625,443.354248046875,47867400
2023-08-15,446.2699890136719,446.6400146484375,442.29998779296875,442.8900146484375,438.1896667480469,75707500
2023-08-16,442.4599914550781,444.17999267578125,439.5299987792969,439.6400146484375,434.97418212890625,80107200
2023-08-17,441.1600036621094,441.42999267578125,435.75,436.2900085449219,431.65972900390625,95711300
2023-08-18,433.3699951171875,437.57000732421875,433.010009765625,436.5,431.86749267578125,98758400
2023-08-21,437.54998779296875,440.1099853515625,435.32000732421875,439.3399963378906,434.6773376464844,68719000
2023-08-22,441.17999267578125,441.17999267578125,437.57000732421875,438.1499938964844,433.49993896484375,65062900
2023-08-23,439.25,443.6700134277344,439.1000061035156,443.0299987792969,438.32818603515625,68441000
2023-08-24,444.69000244140625,445.2200012207031,436.8599853515625,436.8900146484375,432.2533264160156,88517300
2023-08-25,438.67999267578125,441.29998779296875,435.0,439.9700012207031,435.3006591796875,102325100
2023-08-28,442.239990234375,443.3999938964844,439.9700012207031,442.760009765625,438.0610656738281,61595400
2023-08-29,442.6499938964844,449.45001220703125,442.4599914550781,449.1600036621094,444.39312744140625,83081900
2023-08-30,449.510009765625,451.6700134277344,448.7799987792969,451.010009765625,446.2235107421875,69053900
2023-08-31,451.6499938964844,452.8299865722656,450.1600036621094,450.3500061035156,445.57049560546875,66084600
2023-09-01,453.1700134277344,453.6700134277344,449.67999267578125,451.19000244140625,446.4015808105469,58875700
2023-09-05,450.7300109863281,451.05999755859375,449.1700134277344,449.239990234375,444.4722595214844,55166200
2023-09-06,448.3999938964844,448.510009765625,443.80999755859375,446.2200012207031,441.48431396484375,70758500
2023-09-07,443.1099853515625,445.54998779296875,442.75,444.8500061035156,440.12884521484375,70355400
2023-09-08,444.8999938964844,447.1099853515625,444.5299987792969,445.5199890136719,440.791748046875,61659700
2023-09-11,448.239990234375,448.7699890136719,446.4700012207031,448.45001220703125,443.690673828125,60180100
2023-09-12,446.95001220703125,448.5299987792969,445.3900146484375,445.989990234375,441.25677490234375,67565400
2023-09-13,446.2200012207031,447.7099914550781,445.0799865722656,446.510009765625,441.7712707519531,60199300
2023-09-14,449.07000732421875,451.0799865722656,447.7200012207031,450.3599853515625,445.58038330078125,83430800
2023-09-15,447.1400146484375,447.4800109863281,442.9200134277344,443.3699951171875,440.2119140625,111761400
2023-09-18,443.04998779296875,444.9700012207031,442.55999755859375,443.6300048828125,440.47003173828125,55752200
2023-09-19,442.67999267578125,443.2900085449219,439.94000244140625,442.7099914550781,439.5566101074219,66514600
2023-09-20,444.010009765625,444.44000244140625,438.42999267578125,438.6400146484375,435.515625,82562600
2023-09-21,435.70001220703125,435.9700012207031,431.2300109863281,431.3900146484375,428.3172607421875,103976100
2023-09-22,432.45001220703125,434.1000061035156,429.989990234375,430.4200134277344,427.3541564941406,100829700
2023-09-25,429.1700134277344,432.2699890136719,428.7200012207031,432.2300109863281,429.1512451171875,70874500
2023-09-26,429.0899963378906,429.82000732421875,425.0199890136719,425.8800048828125,422.84649658203125,96168400
2023-09-27,427.0899963378906,427.6700134277344,422.2900085449219,426.04998779296875,423.0152587890625,104705800
2023-09-28,425.4800109863281,430.25,424.8699951171875,428.5199890136719,425.4676818847656,92258300
2023-09-29,431.6700134277344,431.8500061035156,425.9100036621094,427.4800109863281,424.4350891113281,115078500
2023-10-02,426.6199951171875,428.6000061035156,424.4599914550781,427.30999755859375,424.26629638671875,83798600
2023-10-03,425.05999755859375,427.3699951171875,420.17999267578125,421.5899963378906,418.5870361328125,103760600
2023-10-04,422.07000732421875,425.42999267578125,420.55999755859375,424.6600036621094,421.63519287109375,87453000
2023-10-05,424.3599853515625,425.3699951171875,421.1700134277344,424.5,421.476318359375,70142700
2023-10-06,421.9700012207031,431.1300048828125,420.6000061035156,429.5400085449219,426.48040771484375,113202700
2023-10-09,427.5799865722656,432.8800048828125,427.010009765625,432.2900085449219,429.2108154296875,80374400
2023-10-10,432.94000244140625,437.2200012207031,432.5299987792969,434.5400085449219,431.4447937011719,78607300
2023-10-11,435.6400146484375,436.5799865722656,433.17999267578125,436.32000732421875,433.2121276855469,62451700
2023-10-12,436.95001220703125,437.3399963378906,431.2300109863281,433.6600036621094,430.5710754394531,81154200
2023-10-13,435.2099914550781,436.45001220703125,429.8800048828125,431.5,428.4264221191406,95143100
2023-10-16,433.82000732421875,437.1400146484375,433.57000732421875,436.0400085449219,432.93414306640625,75433200
2023-10-17,432.80999755859375,438.1400146484375,432.45001220703125,436.0199890136719,432.91424560546875,75324700
2023-10-18,434.19000244140625,435.17999267578125,429.0899963378906,430.2099914550781,427.1456298828125,93559800
2023-10-19,430.95001220703125,432.82000732421875,425.7300109863281,426.42999267578125,423.3925476074219,121323000
2023-10-20,425.9800109863281,426.5400085449219,421.0799865722656,421.19000244140625,418.18988037109375,123845800
2023-10-23,419.6099853515625,424.45001220703125,417.79998779296875,420.4599914550781,417.465087890625,92035100
2023-10-24,422.6499938964844,424.82000732421875,420.739990234375,423.6300048828125,420.6125183105469,78564200
2023-10-25,421.8900146484375,421.9200134277344,417.0199890136719,417.54998779296875,414.5758056640625,94223200
2023-10-26,416.45001220703125,417.3299865722656,411.6000061035156,412.54998779296875,409.6114196777344,115156800
2023-10-27,414.19000244140625,414.6000061035156,409.2099914550781,410.67999267578125,407.7547607421875,107367700
2023-10-30,413.55999755859375,416.67999267578125,412.2200012207031,415.5899963378906,412.6297607421875,86562700
2023-10-31,416.17999267578125,418.5299987792969,414.2099914550781,418.20001220703125,415.22119140625,79665200
2023-11-01,419.20001220703125,423.5,418.6499938964844,422.6600036621094,419.6494445800781,98068100
2023-11-02,426.5799865722656,430.9200134277344,426.55999755859375,430.760009765625,427.6917419433594,94938900
2023-11-03,433.1400146484375,436.2900085449219,433.010009765625,434.69000244140625,431.59375,100110800
2023-11-06,435.4700012207031,436.1499938964844,433.67999267578125,435.69000244140625,432.58660888671875,67831700
2023-11-07,435.69000244140625,437.5899963378906,434.510009765625,436.92999267578125,433.8177490234375,64256100
2023-11-08,437.54998779296875,438.0899963378906,434.8699951171875,437.25,434.135498046875,61746000
2023-11-09,438.42999267578125,438.4700012207031,433.3999938964844,433.8399963378906,430.7497863769531,83174400
2023-11-10,435.9800109863281,440.92999267578125,433.8299865722656,440.6099853515625,437.4715576171875,89462200
2023-11-13,439.2300109863281,441.3299865722656,438.4200134277344,440.19000244140625,437.0545349121094,52236100
2023-11-14,446.32000732421875,450.05999755859375,446.0899963378906,448.7300109863281,445.53375244140625,97176900
2023-11-15,450.1099853515625,451.3800048828125,448.79998779296875,449.67999267578125,446.4769287109375,77327600
2023-11-16,449.2200012207031,450.55999755859375,448.1199951171875,450.2300109863281,447.0230407714844,66665800
2023-11-17,450.239990234375,451.4200134277344,449.2900085449219,450.7900085449219,447.5790710449219,83133200
2023-11-20,450.5299987792969,455.1300048828125,450.5199890136719,454.260009765625,451.0243225097656,69936200
2023-11-21,453.17999267578125,454.1300048828125,451.9599914550781,453.2699890136719,450.0413818359375,49244600
2023-11-22,454.9800109863281,456.3800048828125,453.8900146484375,455.0199890136719,451.7789001464844,59394900
2023-11-24,455.07000732421875,455.5,454.7300109863281,455.29998779296875,452.0569152832031,29737400
2023-11-27,454.6499938964844,455.489990234375,454.0799865722656,454.4800109863281,451.2427673339844,50506000
2023-11-28,454.0799865722656,456.2699890136719,453.5,454.92999267578125,451.6895446777344,62115000
2023-11-29,457.1499938964844,458.32000732421875,454.20001220703125,454.6099853515625,451.371826171875,63146000
2023-11-30,455.4800109863281,456.760009765625,453.3399963378906,456.3999938964844,453.1490783691406,79752700
2023-12-01,455.7699890136719,459.6499938964844,455.1600036621094,459.1000061035156,455.8298645019531,89097900
2023-12-04,455.6000061035156,459.1199951171875,454.3399963378906,456.69000244140625,453.4370422363281,72430900
2023-12-05,455.260009765625,457.5899963378906,454.8699951171875,456.6000061035156,453.3476867675781,69793500
2023-12-06,458.80999755859375,458.8399963378906,454.30999755859375,454.760009765625,451.5207824707031,69124700
2023-12-07,456.9100036621094,458.8999938964844,456.2900085449219,458.2300109863281,454.966064453125,66995400
2023-12-08,457.4599914550781,460.75,457.2099914550781,460.20001220703125,456.9220275878906,83080900
2023-12-11,459.69000244140625,462.1700134277344,459.4700012207031,461.989990234375,458.69927978515625,65002200
2023-12-12,461.6300048828125,464.20001220703125,460.6000061035156,464.1000061035156,460.79425048828125,68327600
2023-12-13,464.489990234375,470.760009765625,464.1199951171875,470.5,467.1486511230469,93278000
2023-12-14,472.5,473.7300109863281,469.25,472.010009765625,468.6479187011719,119026000
2023-12-15,469.489990234375,470.70001220703125,467.42999267578125,469.3299865722656,467.87628173828125,141319300
2023-12-18,470.9800109863281,472.9800109863281,469.8900146484375,471.9700012207031,470.50811767578125,70375300
2023-12-19,472.5299987792969,474.9200134277344,472.45001220703125,474.8399963378906,473.3692321777344,55761800
2023-12-20,473.9599914550781,475.8999938964844,467.82000732421875,468.260009765625,466.8096008300781,102921000
2023-12-21,471.3299865722656,472.9800109863281,468.8399963378906,472.70001220703125,471.2358703613281,86667500
2023-12-22,473.8599853515625,475.3800048828125,471.70001220703125,473.6499938964844,472.1828918457031,67126600
2023-12-26,474.07000732421875,476.5799865722656,473.989990234375,475.6499938964844,474.17669677734375,55387000
2023-12-27,475.44000244140625,476.6600036621094,474.8900146484375,476.510009765625,475.0340576171875,68000300
2023-12-28,476.8800048828125,477.54998779296875,476.260009765625,476.69000244140625,475.2135009765625,77158100
2023-12-29,476.489990234375,477.0299987792969,473.29998779296875,475.30999755859375,473.8377685546875,122234100
2024-01-02,472.1600036621094,473.6700134277344,470.489990234375,472.6499938964844,471.1860046386719,123623700
2024-01-03,470.42999267578125,471.19000244140625,468.1700134277344,468.7900085449219,467.3379821777344,103585900
2024-01-04,468.29998779296875,470.9599914550781,467.04998779296875,467.2799987792969,465.8326416015625,84232200
2024-01-05,467.489990234375,470.44000244140625,466.42999267578125,467.9200134277344,466.4706726074219,86060800
2024-01-08,468.42999267578125,474.75,468.29998779296875,474.6000061035156,473.1299743652344,74879100
2024-01-09,471.8699951171875,474.92999267578125,471.3500061035156,473.8800048828125,472.4122009277344,65931400
2024-01-10,474.1600036621094,477.45001220703125,473.8699951171875,476.55999755859375,475.0838928222656,67310600
2024-01-11,477.5899963378906,478.1199951171875,472.260009765625,476.3500061035156,474.8745422363281,77940700
2024-01-12,477.8399963378906,478.6000061035156,475.2300109863281,476.67999267578125,475.2035217285156,57944000
2024-01-16,475.260009765625,476.6099853515625,473.05999755859375,474.92999267578125,473.45892333984375,85014900
2024-01-17,471.82000732421875,472.7900085449219,469.8699951171875,472.2900085449219,470.8271179199219,68843900
2024-01-18,474.010009765625,477.05999755859375,472.4200134277344,476.489990234375,475.01409912109375,91856200
2024-01-19,477.6499938964844,482.7200012207031,476.5400085449219,482.42999267578125,480.9356994628906,110733300
2024-01-22,484.010009765625,485.2200012207031,482.7799987792969,483.45001220703125,481.95257568359375,75844900
2024-01-23,484.010009765625,485.1099853515625,482.8900146484375,484.8599853515625,483.3581848144531,49945300
2024-01-24,487.80999755859375,488.7699890136719,484.8800048828125,485.3900146484375,483.8865661621094,81765000
2024-01-25,487.5799865722656,488.30999755859375,485.3900146484375,488.0299987792969,486.51837158203125,72525000
2024-01-26,487.5899963378906,489.1199951171875,486.5400085449219,487.4100036621094,485.9002990722656,76641600
2024-01-29,487.7300109863281,491.4200134277344,487.1700134277344,491.2699890136719,489.7483215332031,61322800
2024-01-30,490.55999755859375,491.6199951171875,490.1099853515625,490.8900146484375,489.3695373535156,58618400
2024-01-31,488.6199951171875,489.0799865722656,482.8599853515625,482.8800048828125,481.38433837890625,126011100
2024-02-01,484.6300048828125,489.2300109863281,483.79998779296875,489.20001220703125,487.68475341796875,91891600
2024-02-02,489.6499938964844,496.04998779296875,489.29998779296875,494.3500061035156,492.81878662109375,99147700
2024-02-05,493.70001220703125,494.3800048828125,490.2300109863281,492.54998779296875,491.02435302734375,75757100
2024-02-06,493.5199890136719,494.32000732421875,492.04998779296875,493.9800109863281,492.449951171875,55918600
2024-02-07,496.2900085449219,498.5299987792969,495.3599853515625,498.1000061035156,496.55718994140625,70556500
2024-02-08,498.1000061035156,498.7099914550781,497.260009765625,498.32000732421875,496.7764892578125,52343600
2024-02-09,498.8399963378906,501.6499938964844,498.489990234375,501.20001220703125,499.6475830078125,63979400
2024-02-12,501.1700134277344,503.5,500.239990234375,500.9800109863281,499.4282531738281,56502300
2024-02-13,494.5299987792969,497.0899963378906,490.7200012207031,494.0799865722656,492.54962158203125,113099200
2024-02-14,496.7900085449219,499.07000732421875,494.3999938964844,498.57000732421875,497.0257263183594,68387800
2024-02-15,499.2900085449219,502.20001220703125,498.79998779296875,502.010009765625,500.455078125,61683000
2024-02-16,501.70001220703125,502.8699951171875,498.75,499.510009765625,497.96282958984375,75461200
2024-02-20,497.7200012207031,498.4100036621094,494.45001220703125,496.760009765625,495.2213439941406,71736700
2024-02-21,495.4200134277344,497.3699951171875,493.55999755859375,497.2099914550781,495.669921875,59603800
2024-02-22,504.010009765625,508.489990234375,503.0199890136719,507.5,505.9280700683594,76402500
2024-02-23,509.2699890136719,510.1300048828125,507.1000061035156,507.8500061035156,506.2769775390625,61321800
2024-02-26,508.29998779296875,508.75,505.8599853515625,505.989990234375,504.4227294921875,50386700
2024-02-27,506.70001220703125,507.1600036621094,504.75,506.92999267578125,505.3598327636719,48854500
2024-02-28,505.3299865722656,506.8599853515625,504.9599914550781,506.260009765625,504.6919250488281,56506600
2024-02-29,508.07000732421875,509.739990234375,505.3500061035156,508.0799865722656,506.5062561035156,83924800
2024-03-01,508.9800109863281,513.2899780273438,508.55999755859375,512.8499755859375,511.261474609375,76805900
2024-03-04,512.030029296875,514.2000122070312,512.0,512.2999877929688,510.71319580078125,49799300
2024-03-05,510.239990234375,510.70001220703125,504.9100036621094,507.17999267578125,505.6090393066406,72855600
2024-03-06,510.54998779296875,512.0700073242188,508.4200134277344,509.75,508.17108154296875,68382400
2024-03-07,513.1400146484375,515.8900146484375,509.80999755859375,514.8099975585938,513.2153930664062,58652100
2024-03-08,515.4600219726562,518.219970703125,511.1300048828125,511.7200012207031,510.1349792480469,86425500
2024-03-11,510.4800109863281,511.8800048828125,508.5,511.2799987792969,509.69635009765625,62557200
2024-03-12,513.4500122070312,517.3800048828125,510.8599853515625,516.780029296875,515.1793212890625,73114400
2024-03-13,517.1099853515625,517.2899780273438,514.489990234375,515.969970703125,514.371826171875,55104100
2024-03-14,516.969970703125,517.1300048828125,511.82000732421875,514.9500122070312,513.35498046875,110171800
2024-03-15,510.2099914550781,511.70001220703125,508.1199951171875,509.8299865722656,509.8299865722656,107585800
2024-03-18,514.0,515.47998046875,512.4400024414062,512.8599853515625,512.8599853515625,88893300
2024-03-19,512.1500244140625,516.0,511.1199951171875,515.7100219726562,515.7100219726562,60755300
2024-03-20,515.77001953125,520.6199951171875,515.0800170898438,520.47998046875,520.47998046875,69594600
2024-03-21,523.3900146484375,524.1099853515625,521.9099731445312,522.2000122070312,522.2000122070312,60256100
2024-03-22,522.1099853515625,522.6099853515625,520.969970703125,521.2100219726562,521.2100219726562,79023000
2024-03-25,519.7999877929688,520.9500122070312,519.6099853515625,519.77001953125,519.77001953125,48512100
2024-03-26,521.22998046875,521.5800170898438,518.4000244140625,518.8099975585938,518.8099975585938,65463700
2024-03-27,521.7100219726562,523.2100219726562,519.489990234375,523.1699829101562,523.1699829101562,82999800
2024-03-28,523.2100219726562,524.6099853515625,522.780029296875,523.0700073242188,523.0700073242188,96294900
2024-04-01,523.8300170898438,524.3800048828125,520.969970703125,522.1599731445312,522.1599731445312,62477500
2024-04-02,518.239990234375,518.97998046875,516.47998046875,518.8400268554688,518.8400268554688,74230300
2024-04-03,517.719970703125,520.9500122070312,517.6699829101562,519.4099731445312,519.4099731445312,59155800
2024-04-04,523.52001953125,523.8699951171875,512.760009765625,513.0700073242188,513.0700073242188,96858100
2024-04-05,514.4600219726562,520.4400024414062,514.010009765625,518.4299926757812,518.4299926757812,74482100
2024-04-08,519.1500244140625,520.1799926757812,517.8900146484375,518.719970703125,518.719970703125,48401800
2024-04-09,520.5,520.75,514.3499755859375,519.3200073242188,519.3200073242188,68124400
2024-04-10,513.47998046875,516.1599731445312,512.0900268554688,514.1199951171875,514.1199951171875,82652800
2024-04-11,515.6799926757812,519.47998046875,512.0800170898438,518.0,518.0,70099000
2024-04-12,514.3699951171875,515.8200073242188,509.0799865722656,510.8500061035156,510.8500061035156,92469100
2024-04-15,515.1300048828125,515.2999877929688,503.5799865722656,504.45001220703125,504.45001220703125,92101400
2024-04-16,504.94000244140625,506.5,502.2099914550781,503.5299987792969,503.5299987792969,73484000
2024-04-17,506.04998779296875,506.2200012207031,499.1199951171875,500.54998779296875,500.54998779296875,75910300
2024-04-18,501.9800109863281,504.1300048828125,498.55999755859375,499.5199890136719,499.5199890136719,74548100
2024-04-19,499.44000244140625,500.4599914550781,493.8599853515625,495.1600036621094,495.1600036621094,102129100
2024-04-22,497.8299865722656,502.3800048828125,495.42999267578125,499.7200012207031,499.7200012207031,67961000
2024-04-23,501.7799987792969,506.0899963378906,499.5299987792969,505.6499938964844,505.6499938964844,64633600
2024-04-24,506.55999755859375,507.3699951171875,503.1300048828125,505.4100036621094,505.4100036621094,55928100
2024-04-25,499.17999267578125,504.2699890136719,497.489990234375,503.489990234375,503.489990234375,69122400
2024-04-26,506.3500061035156,509.8800048828125,505.70001220703125,508.260009765625,508.260009765625,64306100
2024-04-29,510.0899963378906,510.75,507.25,510.05999755859375,510.05999755859375,46415400
2024-04-30,508.55999755859375,509.55999755859375,501.9800109863281,501.9800109863281,501.9800109863281,77483600
2024-05-01,501.3800048828125,508.19000244140625,499.8699951171875,500.3500061035156,500.3500061035156,80242800
2024-05-02,504.1499938964844,505.8900146484375,499.54998779296875,505.0299987792969,505.0299987792969,62550200
2024-05-03,511.1600036621094,512.5499877929688,508.55999755859375,511.2900085449219,511.2900085449219,72756700
2024-05-06,513.75,516.6099853515625,513.2999877929688,516.5700073242188,516.5700073242188,47264700
2024-05-07,517.5599975585938,518.5700073242188,516.4500122070312,517.1400146484375,517.1400146484375,52561300
2024-05-08,515.260009765625,517.739990234375,515.1400146484375,517.1900024414062,517.1900024414062,42047200
2024-05-09,517.3800048828125,520.2100219726562,516.7100219726562,520.1699829101562,520.1699829101562,43643700
2024-05-10,521.8099975585938,522.6400146484375,519.5900268554688,520.8400268554688,520.8400268554688,52233200
2024-05-13,522.5599975585938,522.6699829101562,519.739990234375,520.9099731445312,520.9099731445312,36716400
2024-05-14,521.1099853515625,523.8300170898438,520.5599975585938,523.2999877929688,523.2999877929688,57535900
2024-05-15,525.8300170898438,530.0800170898438,525.1799926757812,529.780029296875,529.780029296875,59504900
2024-05-16,529.8800048828125,531.52001953125,528.5399780273438,528.6900024414062,528.6900024414062,50244800
2024-05-17,528.8099975585938,529.52001953125,527.3200073242188,529.4500122070312,529.4500122070312,59137600