Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2019-09-19,37.54999923706055,41.439998626708984,36.029998779296875,40.349998474121094,22025800.0
2019-09-20,36.150001525878906,39.20000076293945,36.150001525878906,38.59000015258789,3322600.0
2019-09-23,36.11000061035156,38.150001525878906,35.75,36.58000183105469,2237300.0
2019-09-24,34.5,37.119998931884766,34.060001373291016,36.0099983215332,3175000.0
2019-09-25,35.25,35.599998474121094,34.20000076293945,34.599998474121094,3026600.0
2019-09-26,32.439998626708984,36.290000915527344,32.29999923706055,36.0,2658200.0
2019-09-27,32.27000045776367,33.5099983215332,30.469999313354492,33.0,2475900.0
2019-09-30,33.90999984741211,34.20000076293945,32.0,32.63999938964844,1385000.0
2019-10-01,32.38999938964844,34.47999954223633,31.25,34.25,1291300.0
2019-10-02,31.100000381469727,31.899999618530273,30.010000228881836,31.649999618530273,1877200.0
2019-10-03,32.88999938964844,34.79999923706055,30.5,31.18000030517578,2437800.0
2019-10-04,34.720001220703125,35.08000183105469,32.79899978637695,33.04999923706055,918700.0
2019-10-07,36.810001373291016,37.970001220703125,34.400001525878906,34.900001525878906,1983800.0
2019-10-08,35.45000076293945,36.70000076293945,34.91999816894531,36.5,1217000.0
2019-10-09,36.75,37.4900016784668,35.61000061035156,35.849998474121094,1166800.0
2019-10-10,35.599998474121094,37.349998474121094,35.150001525878906,36.75,1348600.0
2019-10-11,35.66999816894531,36.47999954223633,35.369998931884766,35.93000030517578,2168600.0
2019-10-14,33.09000015258789,36.25,32.95000076293945,35.650001525878906,2194800.0
2019-10-15,34.79999923706055,34.849998474121094,32.5099983215332,33.16999816894531,1473000.0
2019-10-16,32.20000076293945,33.77000045776367,31.899999618530273,33.560001373291016,1987700.0
2019-10-17,33.959999084472656,34.15999984741211,32.29999923706055,32.29999923706055,1488800.0
2019-10-18,31.56999969482422,33.875,31.459999084472656,33.84000015258789,1305000.0
2019-10-21,30.010000228881836,32.099998474121094,29.700000762939453,31.899999618530273,1981500.0
2019-10-22,28.040000915527344,30.309999465942383,28.010000228881836,30.049999237060547,1964400.0
2019-10-23,28.760000228881836,29.25,27.549999237060547,27.899999618530273,2779600.0
2019-10-24,32.5,33.459999084472656,29.149999618530273,29.15999984741211,3813400.0
2019-10-25,34.29999923706055,34.5,32.400001525878906,32.86000061035156,2117700.0
2019-10-28,33.279998779296875,35.4370002746582,33.11000061035156,35.0,1906100.0
2019-10-29,33.650001525878906,34.08000183105469,32.599998474121094,33.189998626708984,716700.0
2019-10-30,34.810001373291016,34.869998931884766,33.380001068115234,33.790000915527344,919700.0
2019-10-31,33.59000015258789,34.9900016784668,33.119998931884766,34.81999969482422,965200.0
2019-11-01,34.02000045776367,34.47999954223633,33.630001068115234,33.70000076293945,803900.0
2019-11-04,34.439998626708984,34.869998931884766,33.36000061035156,34.529998779296875,865500.0
2019-11-05,34.90999984741211,35.25,33.209999084472656,34.5,1021100.0
2019-11-06,33.060001373291016,34.7599983215332,32.88999938964844,34.560001373291016,1257800.0
2019-11-07,31.290000915527344,33.7400016784668,31.0,33.29999923706055,1016600.0
2019-11-08,32.810001373291016,32.83000183105469,30.260000228881836,31.110000610351562,931700.0
2019-11-11,33.54999923706055,34.0,32.36000061035156,32.7599983215332,1665000.0
2019-11-12,34.400001525878906,35.20000076293945,33.79999923706055,33.810001373291016,3258700.0
2019-11-13,40.189998626708984,41.91999816894531,38.25,38.81999969482422,10597600.0
2019-11-14,41.369998931884766,41.720001220703125,39.380001068115234,40.18000030517578,2564300.0
2019-11-15,40.630001068115234,42.959999084472656,40.43000030517578,41.75,2117200.0
2019-11-18,40.31999969482422,41.47999954223633,39.75,40.720001220703125,1151500.0
2019-11-19,39.150001525878906,40.880001068115234,37.529998779296875,40.45000076293945,1890800.0
2019-11-20,38.400001525878906,39.9379997253418,37.599998474121094,38.83000183105469,1158000.0
2019-11-21,40.029998779296875,40.16999816894531,38.18000030517578,38.2400016784668,1410300.0
2019-11-22,41.040000915527344,42.70000076293945,39.709999084472656,41.349998474121094,2671100.0
2019-11-25,42.810001373291016,44.09000015258789,41.46699905395508,41.5,2295000.0
2019-11-26,40.54999923706055,43.70000076293945,39.810001373291016,43.099998474121094,1779400.0
2019-11-27,41.86000061035156,42.20000076293945,39.720001220703125,40.79999923706055,1278500.0
2019-11-29,40.77000045776367,42.20000076293945,40.560001373291016,41.81999969482422,574800.0
2019-12-02,39.599998474121094,41.31999969482422,37.84000015258789,41.11000061035156,2047900.0
2019-12-03,37.77000045776367,38.72200012207031,37.5,37.58000183105469,2118900.0
2019-12-04,36.91999816894531,38.25,36.09000015258789,38.0,1662400.0
2019-12-05,35.86000061035156,36.83000183105469,35.810001373291016,36.83000183105469,2028400.0
2019-12-06,35.90999984741211,36.33000183105469,35.599998474121094,35.93000030517578,2864400.0
2019-12-09,35.15999984741211,36.040000915527344,34.099998474121094,34.630001068115234,3169400.0
2019-12-10,34.810001373291016,36.25,34.2599983215332,34.33000183105469,5370700.0
2019-12-11,35.54999923706055,35.68000030517578,33.060001373291016,34.810001373291016,3372400.0
2019-12-12,35.72999954223633,36.61000061035156,35.13999938964844,35.45000076293945,2062800.0
2019-12-13,38.790000915527344,39.130001068115234,36.0099983215332,36.20000076293945,4404000.0
2019-12-16,38.790000915527344,39.02000045776367,37.130001068115234,38.90999984741211,2943600.0
2019-12-17,37.18000030517578,38.2400016784668,36.02000045776367,37.86000061035156,5174100.0
2019-12-18,38.209999084472656,38.75,36.810001373291016,37.65999984741211,3146200.0
2019-12-19,38.099998474121094,38.439998626708984,37.5,37.5099983215332,1524500.0
2019-12-20,38.5099983215332,38.869998931884766,37.599998474121094,37.709999084472656,3420600.0
2019-12-23,37.79999923706055,39.63999938964844,37.40999984741211,38.849998474121094,2284100.0
2019-12-24,37.09000015258789,37.797000885009766,36.619998931884766,37.720001220703125,783600.0
2019-12-26,37.959999084472656,38.20000076293945,37.0,37.29999923706055,1378000.0
2019-12-27,36.11000061035156,37.95199966430664,35.611000061035156,37.900001525878906,3473000.0
2019-12-30,37.130001068115234,37.20000076293945,35.400001525878906,36.720001220703125,1611100.0
2019-12-31,37.779998779296875,37.95000076293945,36.77000045776367,36.900001525878906,1460200.0
2020-01-02,36.70000076293945,38.25,36.599998474121094,38.220001220703125,1784200.0
2020-01-03,37.41999816894531,37.69900131225586,35.95800018310547,36.11000061035156,1573200.0
2020-01-06,39.900001525878906,40.06999969482422,37.380001068115234,37.5099983215332,5563200.0
2020-01-07,40.060001373291016,41.540000915527344,39.20000076293945,39.95000076293945,4065600.0
2020-01-08,39.95000076293945,41.08000183105469,39.150001525878906,40.29999923706055,1957200.0
2020-01-09,40.209999084472656,40.96500015258789,39.880001068115234,40.45000076293945,1629700.0
2020-01-10,40.15999984741211,40.880001068115234,39.84199905395508,40.54999923706055,1675800.0
2020-01-13,40.939998626708984,43.52000045776367,40.599998474121094,40.720001220703125,5296900.0
2020-01-14,39.27000045776367,41.39899826049805,38.81999969482422,41.15999984741211,2403100.0
2020-01-15,40.22999954223633,41.4900016784668,39.400001525878906,39.56999969482422,2098300.0
2020-01-16,40.61000061035156,41.777000427246094,39.959999084472656,40.7400016784668,2020100.0
2020-01-17,41.189998626708984,41.720001220703125,40.61000061035156,41.20000076293945,1377500.0
2020-01-21,41.130001068115234,42.275001525878906,40.470001220703125,41.18000030517578,2192100.0
2020-01-22,42.220001220703125,42.66999816894531,41.255001068115234,41.47999954223633,1167500.0
2020-01-23,42.810001373291016,43.25,40.93000030517578,42.33000183105469,1799700.0
2020-01-24,42.04999923706055,44.029998779296875,40.810001373291016,43.4900016784668,2572000.0
2020-01-27,41.255001068115234,41.33000183105469,39.25,40.0,2053800.0
2020-01-28,42.15999984741211,42.209999084472656,40.58000183105469,41.58000183105469,1229600.0
2020-01-29,43.91999816894531,44.9900016784668,42.15999984741211,42.900001525878906,2817800.0
2020-01-30,47.040000915527344,47.20000076293945,43.08100128173828,43.4900016784668,2830800.0
2020-01-31,46.209999084472656,47.2599983215332,45.73899841308594,47.130001068115234,1708800.0
2020-02-03,45.2599983215332,47.47999954223633,43.5099983215332,46.619998931884766,2275200.0
2020-02-04,47.599998474121094,48.4900016784668,45.72999954223633,46.209999084472656,1780200.0
2020-02-05,45.72999954223633,49.07600021362305,43.77000045776367,48.880001068115234,2455200.0
2020-02-06,46.04999923706055,46.29999923706055,44.10100173950195,45.75,1081100.0
2020-02-07,47.18000030517578,47.97999954223633,46.150001525878906,46.5,1765800.0
2020-02-10,47.95000076293945,49.0,47.5,47.52000045776367,1537100.0
2020-02-11,47.810001373291016,49.41999816894531,47.34000015258789,48.619998931884766,1884400.0
2020-02-12,50.0099983215332,50.119998931884766,48.04999923706055,48.25,2199400.0
2020-02-13,48.5,49.470001220703125,47.709999084472656,49.349998474121094,3361800.0
2020-02-14,47.029998779296875,48.689998626708984,44.25,45.90999984741211,8374800.0
2020-02-18,47.08000183105469,48.58000183105469,46.60499954223633,47.290000915527344,3049600.0
2020-02-19,47.29999923706055,47.86000061035156,46.40999984741211,47.20000076293945,2877400.0
2020-02-20,45.9900016784668,47.029998779296875,44.08000183105469,45.68000030517578,5201800.0
2020-02-21,45.68000030517578,45.790000915527344,43.7239990234375,45.63999938964844,2695900.0
2020-02-24,44.959999084472656,45.349998474121094,42.33000183105469,43.0,3187400.0
2020-02-25,44.310001373291016,45.60200119018555,43.0,45.400001525878906,4406100.0
2020-02-26,43.90999984741211,45.38999938964844,43.5,44.060001373291016,2817400.0
2020-02-27,45.88999938964844,46.58000183105469,41.720001220703125,42.119998931884766,7190100.0
2020-02-28,45.150001525878906,45.84000015258789,43.5,43.79999923706055,4457400.0
2020-03-02,44.790000915527344,45.779998779296875,43.61000061035156,45.0,5880800.0
2020-03-03,43.400001525878906,44.86000061035156,42.36000061035156,44.79999923706055,4483700.0
2020-03-04,44.525001525878906,44.900001525878906,43.130001068115234,44.33000183105469,2239900.0
2020-03-05,47.29999923706055,48.119998931884766,43.310001373291016,43.310001373291016,5074300.0
2020-03-06,43.619998931884766,46.439998626708984,43.08000183105469,46.0099983215332,3987400.0
2020-03-09,38.81999969482422,40.0,37.369998931884766,38.779998779296875,9150100.0
2020-03-10,38.0,39.849998474121094,36.45000076293945,39.75,13106300.0
2020-03-11,35.560001373291016,37.709999084472656,34.790000915527344,37.310001373291016,6011700.0
2020-03-12,33.099998474121094,34.93000030517578,31.0,32.459999084472656,6687300.0
2020-03-13,35.2599983215332,36.599998474121094,32.0,36.0,5704700.0
2020-03-16,28.959999084472656,33.18000030517578,28.8799991607666,32.0,4915500.0
2020-03-17,34.119998931884766,34.439998626708984,29.309999465942383,29.530000686645508,4476800.0
2020-03-18,32.08000183105469,33.880001068115234,30.459999084472656,30.850000381469727,3133800.0
2020-03-19,33.099998474121094,33.77000045776367,31.299999237060547,32.0,4076200.0
2020-03-20,33.380001068115234,35.119998931884766,33.0099983215332,33.540000915527344,5349700.0
2020-03-23,32.900001525878906,34.099998474121094,30.6299991607666,34.099998474121094,4407900.0
2020-03-24,34.4900016784668,35.38999938964844,33.75,34.04999923706055,3495400.0
2020-03-25,33.689998626708984,36.88999938964844,33.599998474121094,34.11000061035156,3049100.0
2020-03-26,34.29999923706055,35.93000030517578,33.40999984741211,34.06999969482422,4155000.0
2020-03-27,34.54999923706055,35.2400016784668,33.141998291015625,34.290000915527344,2892500.0
2020-03-30,34.75,35.654998779296875,33.75,35.45000076293945,2321400.0
2020-03-31,35.97999954223633,36.540000915527344,34.36000061035156,34.5,3221700.0
2020-04-01,34.880001068115234,37.0,34.310001373291016,34.83000183105469,2855200.0
2020-04-02,34.599998474121094,35.869998931884766,33.619998931884766,34.900001525878906,1866000.0
2020-04-03,34.689998626708984,35.34400177001953,33.040000915527344,34.5,2626900.0
2020-04-06,36.279998779296875,36.45000076293945,35.099998474121094,35.439998626708984,2187300.0
2020-04-07,35.900001525878906,37.2400016784668,35.0099983215332,37.0,2920700.0
2020-04-08,37.150001525878906,37.88999938964844,35.400001525878906,36.099998474121094,4113200.0
2020-04-09,36.95000076293945,37.4900016784668,36.349998474121094,37.0,2737200.0
2020-04-13,37.869998931884766,38.349998474121094,37.41999816894531,37.689998626708984,3050700.0
2020-04-14,38.90999984741211,39.11600112915039,38.25,38.56999969482422,2725600.0
2020-04-15,38.7400016784668,39.36000061035156,38.02000045776367,38.58000183105469,2956200.0
2020-04-16,39.63999938964844,39.91999816894531,38.720001220703125,39.099998474121094,2895800.0
2020-04-17,40.400001525878906,40.66899871826172,38.54999923706055,40.0,3180000.0
2020-04-20,40.9900016784668,42.584999084472656,39.970001220703125,39.970001220703125,2934300.0
2020-04-21,40.0,41.683998107910156,38.13999938964844,41.029998779296875,3063300.0
2020-04-22,40.290000915527344,41.43000030517578,40.2599983215332,40.560001373291016,1885700.0
2020-04-23,40.150001525878906,41.0,38.68000030517578,40.0099983215332,1540500.0
2020-04-24,41.810001373291016,42.099998474121094,40.22999954223633,40.88999938964844,2781300.0
2020-04-27,43.22999954223633,43.43000030517578,42.0,42.25,1619500.0
2020-04-28,43.599998474121094,44.22999954223633,41.79999923706055,43.560001373291016,2260300.0
2020-04-29,44.650001525878906,45.13999938964844,43.7400016784668,43.849998474121094,1961200.0
2020-04-30,45.119998931884766,45.279998779296875,44.439998626708984,44.93000030517578,1734700.0
2020-05-01,44.97999954223633,45.470001220703125,43.132999420166016,44.0,2092000.0
2020-05-04,45.83000183105469,46.130001068115234,43.810001373291016,44.900001525878906,2499300.0
2020-05-05,46.599998474121094,47.34000015258789,46.0099983215332,46.33000183105469,3277100.0
2020-05-06,46.560001373291016,47.279998779296875,46.0099983215332,47.0,2195600.0
2020-05-07,49.61000061035156,50.09000015258789,47.2599983215332,47.5,4849400.0
2020-05-08,51.72999954223633,52.236000061035156,49.58000183105469,51.32500076293945,5216300.0
2020-05-11,55.689998626708984,57.18000030517578,52.599998474121094,52.9900016784668,10262800.0
2020-05-12,68.86000061035156,70.12000274658203,61.04999923706055,61.869998931884766,24947300.0
2020-05-13,69.98999786376953,72.1500015258789,64.61299896240234,66.63999938964844,13535300.0
2020-05-14,65.19000244140625,67.25,62.119998931884766,66.37999725341797,13375000.0
2020-05-15,67.16000366210938,69.22000122070312,64.94000244140625,65.0,6688500.0
2020-05-18,67.41000366210938,69.7699966430664,66.86000061035156,69.0,4061800.0
2020-05-19,70.05999755859375,71.41999816894531,67.45999908447266,67.75,4009400.0
2020-05-20,70.69999694824219,71.79000091552734,69.26000213623047,71.01000213623047,3189700.0
2020-05-21,69.88999938964844,70.9800033569336,68.44999694824219,70.0,2329400.0
2020-05-22,73.04000091552734,74.0,70.0,70.05000305175781,4724400.0
2020-05-26,71.0,75.0,67.51000213623047,74.58999633789062,5207800.0
2020-05-27,66.81999969482422,70.13200378417969,62.5,69.8499984741211,6837200.0
2020-05-28,67.12999725341797,70.19999694824219,64.5999984741211,64.9000015258789,4243400.0
2020-05-29,71.2699966430664,71.47000122070312,67.5,68.76000213623047,12944000.0
2020-06-01,69.48999786376953,72.16000366210938,69.25,70.61000061035156,5487700.0
2020-06-02,70.80999755859375,72.08999633789062,67.18000030517578,69.48999786376953,4859500.0
2020-06-03,72.88999938964844,73.4800033569336,69.30999755859375,70.77999877929688,3133200.0
2020-06-04,71.76000213623047,73.69999694824219,69.44000244140625,73.12999725341797,5502500.0
2020-06-05,70.66000366210938,72.08000183105469,68.20999908447266,69.94999694824219,3433700.0
2020-06-08,76.54000091552734,77.69000244140625,70.08000183105469,71.37999725341797,5918700.0
2020-06-09,73.73999786376953,78.48999786376953,73.58000183105469,76.38999938964844,4048400.0
2020-06-10,78.26000213623047,79.18000030517578,75.31999969482422,75.72000122070312,3476800.0
2020-06-11,76.05000305175781,79.4000015258789,75.18000030517578,76.12000274658203,3803600.0
2020-06-12,78.05000305175781,80.62000274658203,76.2699966430664,77.9000015258789,3672900.0
2020-06-15,81.5199966430664,83.19999694824219,77.62999725341797,78.1500015258789,4509000.0
2020-06-16,81.98999786376953,84.44999694824219,80.55000305175781,82.04000091552734,4655000.0
2020-06-17,83.04000091552734,84.98999786376953,82.25,83.37000274658203,4969500.0
2020-06-18,86.6500015258789,87.11499786376953,82.12000274658203,83.87999725341797,6667700.0
2020-06-19,86.79000091552734,89.56999969482422,85.19999694824219,88.25,8109100.0
2020-06-22,89.01000213623047,89.5999984741211,87.08000183105469,87.66999816894531,4979800.0
2020-06-23,89.69000244140625,93.0,87.88999938964844,90.0,6748400.0
2020-06-24,88.5,92.88999938964844,86.45099639892578,90.05999755859375,4140700.0
2020-06-25,89.5999984741211,91.552001953125,86.69000244140625,88.13999938964844,3215100.0
2020-06-26,84.5,91.08000183105469,83.80000305175781,90.55999755859375,14063100.0
2020-06-29,83.72000122070312,85.23999786376953,80.08999633789062,85.0199966430664,4920900.0
2020-06-30,86.94999694824219,87.16999816894531,83.7699966430664,84.29000091552734,2752200.0
2020-07-01,89.37999725341797,89.75,86.01000213623047,87.19000244140625,2447300.0
2020-07-02,89.58999633789062,91.06999969482422,88.33999633789062,90.5,4516700.0
2020-07-06,88.95999908447266,92.5999984741211,88.0199966430664,91.3499984741211,5769400.0
2020-07-07,90.08999633789062,92.16999816894531,88.55000305175781,90.01000213623047,2898100.0
2020-07-08,96.12999725341797,96.83999633789062,91.0,91.8499984741211,3914900.0
2020-07-09,96.0999984741211,98.98999786376953,93.16999816894531,97.98999786376953,4841200.0
2020-07-10,96.41000366210938,98.13999938964844,95.125,96.81999969482422,4141000.0
2020-07-13,86.66000366210938,98.63999938964844,85.66500091552734,97.7699966430664,5577900.0
2020-07-14,88.88999938964844,90.83000183105469,83.0,87.5999984741211,3781100.0
2020-07-15,88.4800033569336,90.93000030517578,85.48999786376953,88.97000122070312,3155600.0
2020-07-16,85.31500244140625,87.9000015258789,83.37999725341797,87.6500015258789,3390400.0
2020-07-17,87.30000305175781,87.86000061035156,85.30999755859375,85.5999984741211,3225000.0
2020-07-20,92.13999938964844,93.13999938964844,88.0999984741211,88.30999755859375,3425600.0
2020-07-21,90.72000122070312,93.0,89.33999633789062,92.7699966430664,4404500.0
2020-07-22,89.5,92.36000061035156,88.52999877929688,90.87999725341797,1578500.0
2020-07-23,85.22000122070312,91.30000305175781,83.57099914550781,88.8499984741211,3378900.0
2020-07-24,84.83999633789062,86.75,81.54100036621094,83.4000015258789,2244200.0
2020-07-27,87.83000183105469,88.58000183105469,85.67500305175781,86.19999694824219,1782500.0
2020-07-28,88.27999877929688,89.72000122070312,87.05999755859375,87.72000122070312,1311200.0
2020-07-29,90.12999725341797,90.87000274658203,87.27999877929688,89.22000122070312,1968200.0
2020-07-30,92.76000213623047,94.06999969482422,89.79000091552734,89.79000091552734,2349400.0
2020-07-31,93.86000061035156,95.0,91.19999694824219,94.78800201416016,2429600.0
2020-08-03,95.66999816894531,96.66999816894531,93.66999816894531,95.81999969482422,4630000.0
2020-08-04,94.22000122070312,96.1500015258789,92.12999725341797,95.76000213623047,2848100.0
2020-08-05,94.31999969482422,95.36000061035156,91.69999694824219,94.30999755859375,2899900.0
2020-08-06,90.01000213623047,93.37000274658203,87.31500244140625,92.72000122070312,8160600.0
2020-08-07,75.27999877929688,83.75,74.11000061035156,82.5999984741211,18906500.0
2020-08-10,76.36499786376953,78.95999908447266,72.5999984741211,77.61000061035156,7820100.0
2020-08-11,75.68000030517578,78.76000213623047,75.0,75.30999755859375,6876400.0
2020-08-12,76.61000061035156,78.6500015258789,75.91000366210938,76.0,3849200.0
2020-08-13,82.41999816894531,84.56999969482422,76.91999816894531,77.83999633789062,10101700.0
2020-08-14,81.23999786376953,84.2699966430664,79.81999969482422,83.0,2984700.0
2020-08-17,83.44999694824219,83.75,81.16000366210938,81.61000061035156,3218800.0
2020-08-18,83.45999908447266,83.88999938964844,81.60399627685547,83.08999633789062,3403900.0
2020-08-19,82.47000122070312,83.55999755859375,81.43000030517578,83.05000305175781,2405900.0
2020-08-20,85.77999877929688,86.5999984741211,82.0,82.26000213623047,3341500.0
2020-08-21,86.12000274658203,86.69999694824219,84.66000366210938,85.5199966430664,2487200.0
2020-08-24,84.33999633789062,87.26000213623047,82.05999755859375,87.01000213623047,2702000.0
2020-08-25,83.7699966430664,84.75,82.16999816894531,83.66999816894531,2164300.0
2020-08-26,86.27999877929688,89.47000122070312,85.10099792480469,85.7699966430664,4652800.0
2020-08-27,83.54000091552734,86.46800231933594,82.02999877929688,86.27999877929688,3295800.0
2020-08-28,82.9800033569336,86.25,81.52999877929688,82.74099731445312,4283600.0
2020-08-31,83.55000305175781,83.72000122070312,81.55999755859375,83.48999786376953,4829100.0
2020-09-01,85.7699966430664,87.48999786376953,82.5,83.98999786376953,4390400.0
2020-09-02,84.19000244140625,88.0,81.77999877929688,87.91000366210938,3767500.0
2020-09-03,80.0999984741211,81.77999877929688,76.27999877929688,81.5,7202800.0
2020-09-04,79.56999969482422,80.45999908447266,75.55000305175781,78.5,4660000.0
2020-09-08,79.9800033569336,81.45999908447266,75.7509994506836,77.0,3848700.0
2020-09-09,81.9800033569336,83.37000274658203,79.51000213623047,81.52999877929688,3190800.0
2020-09-10,80.66999816894531,84.55000305175781,80.29000091552734,82.19999694824219,2952100.0
2020-09-11,80.36000061035156,83.29900360107422,78.61000061035156,81.5,4335400.0
2020-09-14,84.38999938964844,84.8499984741211,80.33599853515625,81.44000244140625,4202100.0
2020-09-15,88.54000091552734,89.43000030517578,85.02999877929688,85.05999755859375,5935500.0
2020-09-16,89.37999725341797,92.75,88.177001953125,88.19999694824219,5166100.0
2020-09-17,87.25,88.29000091552734,85.48999786376953,85.55999755859375,3831700.0
2020-09-18,85.69000244140625,88.73999786376953,84.51000213623047,88.44000244140625,14273100.0
2020-09-21,88.13999938964844,88.69999694824219,80.2699966430664,84.38999938964844,5630500.0
2020-09-22,93.41000366210938,93.5,85.80999755859375,88.33000183105469,6512600.0
2020-09-23,91.0999984741211,94.9000015258789,90.66000366210938,91.9800033569336,4138200.0
2020-09-24,88.37000274658203,90.7300033569336,87.27999877929688,88.79000091552734,1999300.0
2020-09-25,90.6500015258789,90.88999938964844,87.62000274658203,89.0,1624400.0
2020-09-28,92.25,95.31999969482422,91.19999694824219,91.86000061035156,3286200.0
2020-09-29,90.91999816894531,93.54000091552734,90.38999938964844,92.05999755859375,2264400.0
2020-09-30,102.16000366210938,107.98999786376953,89.43000030517578,90.91999816894531,28819000.0
2020-10-01,103.51000213623047,105.5,98.62999725341797,101.43000030517578,11446200.0
2020-10-02,103.48999786376953,108.2030029296875,100.91999816894531,101.30999755859375,8513800.0
2020-10-05,106.88999938964844,108.0999984741211,103.70999908447266,104.75,4459200.0
2020-10-06,103.91999816894531,109.5999984741211,102.13999938964844,106.88999938964844,4510000.0
2020-10-07,104.43000030517578,109.22000122070312,104.4000015258789,105.43000030517578,4579800.0
2020-10-08,102.66000366210938,105.94999694824219,101.80999755859375,105.26000213623047,2882600.0
2020-10-09,111.79000091552734,114.55000305175781,103.5199966430664,104.6500015258789,10875200.0
2020-10-12,112.19999694824219,113.63800048828125,108.83000183105469,112.25,4617500.0
2020-10-13,116.87000274658203,118.12999725341797,112.05000305175781,112.6500015258789,4756600.0
2020-10-14,113.55000305175781,117.80000305175781,112.30000305175781,117.55000305175781,2894700.0
2020-10-15,113.29000091552734,114.08999633789062,104.55000305175781,107.19999694824219,3781500.0
2020-10-16,112.36000061035156,116.37000274658203,111.73999786376953,114.83999633789062,2164400.0
2020-10-19,111.66000366210938,113.75,110.4000015258789,112.25,2858500.0
2020-10-20,108.58999633789062,112.47000122070312,107.73999786376953,112.30999755859375,2585800.0
2020-10-21,102.16999816894531,110.19999694824219,100.04000091552734,110.0,6148600.0
2020-10-22,98.94000244140625,103.79000091552734,98.56999969482422,102.87000274658203,2970300.0
2020-10-23,102.08000183105469,102.88999938964844,97.3499984741211,99.61000061035156,2949500.0
2020-10-26,99.76000213623047,104.52999877929688,96.11000061035156,100.6500015258789,3296100.0
2020-10-27,101.33000183105469,103.92400360107422,100.53099822998047,101.25,1588900.0
2020-10-28,97.02999877929688,99.69999694824219,96.5999984741211,99.25,2230900.0
2020-10-29,96.41000366210938,98.19000244140625,95.12999725341797,97.98999786376953,2424700.0
2020-10-30,90.75,95.44999694824219,90.54000091552734,94.86000061035156,3733800.0
2020-11-02,88.33000183105469,91.79000091552734,86.66000366210938,91.77999877929688,4567200.0
2020-11-03,90.13999938964844,90.7699966430664,86.5,88.52999877929688,2521600.0
2020-11-04,97.62000274658203,99.98999786376953,95.25599670410156,95.76000213623047,3660500.0
2020-11-05,101.94999694824219,103.94999694824219,99.6500015258789,102.25700378417969,2745800.0
2020-11-06,100.3499984741211,102.58000183105469,98.87999725341797,102.0,2529600.0
2020-11-09,94.88999938964844,101.0,93.05000305175781,98.76000213623047,3434000.0
2020-11-10,92.5999984741211,96.25,88.58999633789062,94.70999908447266,6383800.0
2020-11-11,86.83000183105469,87.12999725341797,79.76000213623047,85.1500015258789,25348600.0
2020-11-12,90.01000213623047,90.30000305175781,87.08000183105469,88.08000183105469,6622600.0
2020-11-13,85.81999969482422,89.16000366210938,83.88999938964844,87.88999938964844,5762300.0
2020-11-16,86.36000061035156,87.41999816894531,82.37999725341797,83.41000366210938,3006100.0
2020-11-17,88.08999633789062,88.91000366210938,85.52999877929688,87.3499984741211,3885800.0
2020-11-18,87.30000305175781,89.94999694824219,85.73999786376953,88.0,2574600.0
2020-11-19,88.88999938964844,91.94999694824219,87.12999725341797,87.1500015258789,3996400.0
2020-11-20,89.08999633789062,91.23999786376953,89.02999877929688,89.68000030517578,2337800.0
2020-11-23,91.04000091552734,91.63999938964844,88.30000305175781,89.77999877929688,2162800.0
2020-11-24,89.18000030517578,90.83999633789062,87.30000305175781,90.31500244140625,3067400.0
2020-11-25,93.51000213623047,93.91999816894531,88.94999694824219,89.38999938964844,3036900.0
2020-11-27,96.41999816894531,96.80000305175781,94.18000030517578,95.0,1907700.0
2020-11-30,98.91999816894531,99.56500244140625,94.0999984741211,97.01000213623047,4749900.0
2020-12-01,95.66999816894531,98.80000305175781,94.0199966430664,98.5999984741211,3321300.0
2020-12-02,93.5,93.9000015258789,90.12999725341797,93.7699966430664,3099700.0
2020-12-03,97.36000061035156,98.83999633789062,94.19000244140625,95.08999633789062,2732300.0
2020-12-04,101.56999969482422,102.4000015258789,97.66799926757812,97.75,3780500.0
2020-12-07,99.16000366210938,102.63999938964844,98.2300033569336,101.9000015258789,2605900.0
2020-12-08,99.8499984741211,100.18000030517578,96.2300033569336,99.38999938964844,2346200.0
2020-12-09,95.6500015258789,100.75,94.75,100.0,2126200.0
2020-12-10,101.52999877929688,103.7699966430664,93.91699981689453,94.51000213623047,4715800.0
2020-12-11,98.9800033569336,100.95999908447266,96.36000061035156,99.56999969482422,3823600.0
2020-12-14,102.2699966430664,103.43000030517578,99.62000274658203,100.0,4326500.0
2020-12-15,101.2300033569336,105.62999725341797,99.9000015258789,103.08000183105469,4433800.0
2020-12-16,104.55000305175781,105.0,101.30000305175781,101.53299713134766,3897500.0
2020-12-17,108.69999694824219,109.8499984741211,105.12999725341797,105.52999877929688,4687700.0
2020-12-18,107.72000122070312,109.61000061035156,107.02999877929688,109.23999786376953,7520000.0
2020-12-21,106.45999908447266,107.1709976196289,103.33999633789062,105.97000122070312,2702100.0
2020-12-22,111.06999969482422,111.08000183105469,106.8499984741211,107.95999908447266,2940300.0
2020-12-23,107.44000244140625,111.48999786376953,107.4000015258789,110.70999908447266,1587200.0
2020-12-24,106.27999877929688,109.8499984741211,106.11100006103516,107.04000091552734,785400.0
2020-12-28,100.22000122070312,107.9800033569336,99.69999694824219,107.2699966430664,2673200.0
2020-12-29,98.91999816894531,100.94999694824219,97.44999694824219,100.77999877929688,2267700.0
2020-12-30,99.30999755859375,101.43000030517578,98.5,99.97100067138672,1732700.0
2020-12-31,98.44000244140625,99.33000183105469,96.5999984741211,98.5999984741211,1743500.0
2021-01-04,91.2300033569336,98.83000183105469,90.80000305175781,98.69000244140625,6408000.0
2021-01-05,93.02999877929688,93.36000061035156,89.83200073242188,92.0,3072500.0
2021-01-06,91.33000183105469,93.97000122070312,90.25,91.25,3538700.0
2021-01-07,96.63999938964844,96.6500015258789,92.0999984741211,92.0999984741211,3316400.0
2021-01-08,99.94000244140625,100.25,97.5,97.55000305175781,2565000.0
2021-01-11,104.25,107.73999786376953,99.7750015258789,101.75,4316000.0
2021-01-12,105.58000183105469,107.48999786376953,104.0,104.27999877929688,2466000.0
2021-01-13,104.8499984741211,105.81999969482422,102.05999755859375,105.0,1746500.0
2021-01-14,101.83999633789062,106.20700073242188,101.16000366210938,105.41000366210938,2129100.0
2021-01-15,99.83999633789062,104.80000305175781,99.47000122070312,102.30000305175781,1459700.0
2021-01-19,99.08999633789062,101.08999633789062,97.22000122070312,100.9800033569336,2070500.0
2021-01-20,104.27999877929688,105.55000305175781,100.5999984741211,101.3499984741211,3553300.0
2021-01-21,103.33999633789062,105.37000274658203,101.76000213623047,105.09500122070312,1896700.0
2021-01-22,105.0,109.62000274658203,102.30000305175781,102.80000305175781,3371400.0
2021-01-25,108.97000122070312,112.29000091552734,104.05000305175781,106.36799621582031,7332500.0
2021-01-26,103.5199966430664,109.68000030517578,102.4260025024414,109.37000274658203,2567200.0
2021-01-27,98.0,104.0999984741211,98.0,102.18499755859375,4430500.0
2021-01-28,100.0,101.91000366210938,96.5,98.04000091552734,3307800.0
2021-01-29,102.75,103.08999633789062,97.0,99.51000213623047,3813200.0
2021-02-01,101.79000091552734,105.04000091552734,100.6500015258789,103.47000122070312,3691900.0
2021-02-02,106.01000213623047,107.37999725341797,102.69499969482422,103.80999755859375,3375100.0
2021-02-03,110.5199966430664,111.6520004272461,106.5270004272461,107.5,3462200.0
2021-02-04,111.91999816894531,113.57099914550781,107.52999877929688,111.98999786376953,2543700.0
2021-02-05,114.9000015258789,115.63999938964844,110.94300079345703,111.37999725341797,3164700.0
2021-02-08,116.41999816894531,116.94000244140625,113.69999694824219,115.89199829101562,2818400.0
2021-02-09,117.8499984741211,119.43299865722656,116.26499938964844,116.4800033569336,2916600.0
2021-02-10,115.55000305175781,119.02999877929688,111.76000213623047,118.51000213623047,2103700.0
2021-02-11,117.5999984741211,117.91999816894531,114.7300033569336,116.58999633789062,3777500.0
2021-02-12,112.86000061035156,113.58999633789062,108.01000213623047,111.75,5238800.0
2021-02-16,107.55999755859375,114.0,105.62000274658203,111.43000030517578,4087900.0
2021-02-17,103.08000183105469,105.33999633789062,100.5,103.5,5525700.0
2021-02-18,106.4000015258789,106.86000061035156,101.62999725341797,103.05000305175781,3528900.0
2021-02-19,105.05000305175781,107.55999755859375,104.05000305175781,107.08999633789062,2987500.0
2021-02-22,99.69999694824219,103.51000213623047,98.66999816894531,102.01000213623047,3550100.0
2021-02-23,98.66999816894531,99.20999908447266,92.80999755859375,95.95999908447266,4829900.0
2021-02-24,99.36000061035156,101.83999633789062,96.58999633789062,98.83999633789062,3060700.0
2021-02-25,95.0,100.37000274658203,93.27999877929688,99.75,2889000.0
2021-02-26,95.41000366210938,97.80999755859375,93.16000366210938,95.8499984741211,3964400.0
2021-03-01,97.61000061035156,97.9000015258789,94.47000122070312,96.77999877929688,2737200.0
2021-03-02,93.51000213623047,98.6500015258789,93.19000244140625,98.6050033569336,3531700.0
2021-03-03,90.0,94.0,87.37000274658203,93.51000213623047,5042700.0
2021-03-04,85.0,90.76000213623047,81.12999725341797,88.6760025024414,6348200.0
2021-03-05,82.19999694824219,85.6500015258789,78.08999633789062,85.27799987792969,8264700.0
2021-03-08,77.5199966430664,83.43000030517578,77.02999877929688,82.19000244140625,5958600.0
2021-03-09,82.0,82.9800033569336,79.28299713134766,81.54000091552734,5666600.0
2021-03-10,80.69999694824219,84.44999694824219,80.01000213623047,84.375,3745900.0
2021-03-11,86.23999786376953,86.9800033569336,82.91000366210938,83.44000244140625,3715300.0
2021-03-12,83.0,84.01000213623047,81.76000213623047,83.63899993896484,3006700.0
2021-03-15,87.61000061035156,88.5999984741211,82.37000274658203,82.55000305175781,3754300.0
2021-03-16,86.37000274658203,90.2300033569336,85.70999908447266,89.26000213623047,2759700.0
2021-03-17,86.54000091552734,87.93000030517578,82.51000213623047,85.55000305175781,3117300.0
2021-03-18,81.88999938964844,85.68000030517578,81.69000244140625,85.0,4341800.0
2021-03-19,84.02999877929688,84.47000122070312,80.52999877929688,82.31999969482422,4544200.0
2021-03-22,85.18000030517578,87.02999877929688,84.05000305175781,84.80999755859375,3071400.0
2021-03-23,85.16999816894531,86.62999725341797,84.31999969482422,85.4800033569336,2718900.0
2021-03-24,81.26000213623047,85.37000274658203,81.03500366210938,85.08000183105469,2974800.0
2021-03-25,78.26000213623047,81.29000091552734,77.19000244140625,78.80000305175781,5460400.0
2021-03-26,80.29000091552734,83.44000244140625,78.06999969482422,78.87000274658203,5772300.0
2021-03-29,77.04000091552734,80.68000030517578,75.62999725341797,79.7300033569336,4367400.0
2021-03-30,77.37000274658203,77.58000183105469,74.52999877929688,76.31999969482422,2731700.0
2021-03-31,83.33999633789062,85.13999938964844,77.70999908447266,79.37999725341797,5213900.0
2021-04-01,87.19999694824219,88.1500015258789,85.5999984741211,86.94999694824219,4982000.0
2021-04-05,83.23999786376953,88.0,81.69999694824219,87.83999633789062,4233600.0
2021-04-06,88.88999938964844,89.98999786376953,82.91999816894531,83.30000305175781,4486200.0
2021-04-07,86.5999984741211,88.87999725341797,85.2699966430664,88.87000274658203,1975400.0
2021-04-08,88.31999969482422,90.08999633789062,87.29000091552734,87.55000305175781,2101300.0
2021-04-09,88.80000305175781,89.5,85.7300033569336,87.4000015258789,1781500.0
2021-04-12,90.45999908447266,90.9000015258789,87.0,87.7300033569336,2822500.0
2021-04-13,94.20999908447266,95.5199966430664,90.54000091552734,91.0999984741211,6156400.0
2021-04-14,93.25,96.13999938964844,93.0,94.88999938964844,2143200.0
2021-04-15,95.2699966430664,96.3499984741211,93.93000030517578,94.04000091552734,2060500.0
2021-04-16,90.33999633789062,94.62999725341797,89.27999877929688,94.54900360107422,3276700.0
2021-04-19,87.88999938964844,91.7699966430664,86.9000015258789,90.01000213623047,2441800.0
2021-04-20,83.95999908447266,88.4000015258789,83.56999969482422,88.4000015258789,3078000.0
2021-04-21,84.77999877929688,85.98999786376953,82.68000030517578,83.95999908447266,2508200.0
2021-04-22,84.80999755859375,87.94000244140625,84.62000274658203,85.6500015258789,2345300.0
2021-04-23,89.56999969482422,89.76000213623047,85.18000030517578,86.33000183105469,2641800.0
2021-04-26,93.13999938964844,93.16000366210938,89.11000061035156,89.4000015258789,2193900.0
2021-04-27,93.80000305175781,93.98999786376953,91.95999908447266,92.7300033569336,2281000.0
2021-04-28,91.55999755859375,93.73999786376953,91.44000244140625,93.13999938964844,1277400.0
2021-04-29,88.83999633789062,92.19999694824219,87.37000274658203,91.94000244140625,2451000.0
2021-04-30,85.7699966430664,88.59500122070312,85.72000122070312,86.37999725341797,2587800.0
2021-05-03,80.16999816894531,86.33000183105469,79.91999816894531,86.33000183105469,4616100.0
2021-05-04,77.86000061035156,79.91000366210938,76.12000274658203,79.03500366210938,3246000.0
2021-05-05,76.73999786376953,79.38999938964844,76.11299896240234,78.91000366210938,1848100.0
2021-05-06,71.36000061035156,75.68000030517578,69.7300033569336,75.68000030517578,6749300.0
2021-05-07,77.29000091552734,79.77999877929688,75.8499984741211,79.33999633789062,6992000.0
2021-05-10,76.86000061035156,77.45500183105469,74.3740005493164,76.5,3524100.0
2021-05-11,78.62000274658203,79.0999984741211,73.04000091552734,73.13999938964844,4305600.0
2021-05-12,76.83999633789062,77.94000244140625,75.29000091552734,77.66999816894531,2863700.0
2021-05-13,77.38999938964844,80.43000030517578,76.1500015258789,77.97000122070312,4129600.0
2021-05-14,82.51000213623047,82.81999969482422,76.80000305175781,78.13999938964844,4467100.0
2021-05-17,81.02999877929688,82.66000366210938,78.50800323486328,80.08000183105469,5421900.0
2021-05-18,83.11000061035156,84.08000183105469,80.88999938964844,81.70600128173828,4149300.0
2021-05-19,83.66999816894531,85.45999908447266,80.0199966430664,81.30000305175781,4236000.0
2021-05-20,88.12000274658203,88.72000122070312,84.28500366210938,84.75,4048000.0
2021-05-21,88.94999694824219,90.88999938964844,87.55000305175781,90.20999908447266,3787500.0
2021-05-24,89.76000213623047,90.7300033569336,88.70999908447266,89.5,2728900.0
2021-05-25,89.58000183105469,90.63600158691406,88.41000366210938,89.9000015258789,2072600.0
2021-05-26,91.43000030517578,93.94000244140625,90.29000091552734,90.6500015258789,2308600.0
2021-05-27,92.30999755859375,92.3499984741211,88.20999908447266,90.13999938964844,3994100.0
2021-05-28,91.05000305175781,94.38999938964844,91.04000091552734,93.2699966430664,1654500.0
2021-06-01,91.87999725341797,92.44999694824219,89.9000015258789,91.3499984741211,2017800.0
2021-06-02,91.5999984741211,92.29000091552734,90.66000366210938,91.5,1448100.0
2021-06-03,88.69000244140625,91.44999694824219,88.0199966430664,91.19000244140625,2284400.0
2021-06-04,88.44999694824219,90.98999786376953,87.75,88.9800033569336,1684200.0
2021-06-07,90.62000274658203,91.45999908447266,87.0999984741211,87.81999969482422,1735300.0
2021-06-08,92.4800033569336,93.15499877929688,91.23999786376953,91.48999786376953,1692300.0
2021-06-09,91.72000122070312,93.47599792480469,91.16999816894531,92.44000244140625,1606200.0
2021-06-10,94.5,95.5,91.27999877929688,91.55999755859375,4218100.0
2021-06-11,95.4800033569336,95.80000305175781,93.54000091552734,94.91000366210938,2650000.0
2021-06-14,97.25,97.88999938964844,95.5999984741211,96.0,2577900.0
2021-06-15,96.58999633789062,97.44000244140625,95.69999694824219,96.91999816894531,1887800.0
2021-06-16,98.37999725341797,99.87999725341797,96.05999755859375,96.5999984741211,3614100.0
2021-06-17,101.75,102.55999755859375,97.0999984741211,97.26000213623047,4231200.0
2021-06-18,103.26000213623047,104.20999908447266,101.5,102.5199966430664,4717200.0
2021-06-21,102.3499984741211,103.33999633789062,99.55000305175781,101.75,2691900.0
2021-06-22,104.54000091552734,105.25,102.2699966430664,102.62999725341797,2355300.0
2021-06-23,106.52999877929688,106.54000091552734,104.44000244140625,104.73999786376953,2399200.0
2021-06-24,106.44000244140625,107.25,105.27999877929688,106.91000366210938,2861900.0
2021-06-25,106.05999755859375,107.13999938964844,104.4000015258789,106.69999694824219,5560700.0
2021-06-28,106.44000244140625,107.19000244140625,105.45999908447266,106.0,1452700.0
2021-06-29,107.19999694824219,107.4000015258789,105.30000305175781,106.5,1487400.0
2021-06-30,104.08000183105469,106.73999786376953,103.73999786376953,106.58000183105469,1769800.0
2021-07-01,104.56999969482422,105.5199966430664,102.51000213623047,103.51000213623047,1797000.0
2021-07-02,106.47000122070312,107.19999694824219,104.9800033569336,105.31999969482422,1423700.0
2021-07-06,108.68000030517578,109.80000305175781,106.58000183105469,106.66000366210938,2186000.0
2021-07-07,107.30999755859375,110.23999786376953,106.08999633789062,109.5199966430664,1422900.0
2021-07-08,107.0999984741211,107.72000122070312,103.95999908447266,105.87000274658203,1718400.0
2021-07-09,108.12000274658203,108.29000091552734,105.9000015258789,107.0,1329900.0
2021-07-12,107.76000213623047,109.9000015258789,106.54000091552734,109.2300033569336,1533100.0
2021-07-13,106.58999633789062,108.77999877929688,105.69000244140625,107.63999938964844,1084500.0
2021-07-14,104.66999816894531,107.66999816894531,104.36000061035156,107.16000366210938,1262100.0
2021-07-15,103.4800033569336,105.91999816894531,102.3499984741211,104.55000305175781,1553000.0
2021-07-16,104.63999938964844,105.55899810791016,103.36000061035156,104.62000274658203,890700.0
2021-07-19,104.83000183105469,105.27999877929688,101.37999725341797,102.51000213623047,1687500.0
2021-07-20,107.5199966430664,108.88999938964844,103.43000030517578,105.66999816894531,1392100.0
2021-07-21,108.38999938964844,108.7699966430664,106.0,107.58000183105469,1088500.0
2021-07-22,110.19999694824219,112.37999725341797,109.0199966430664,109.23999786376953,1951400.0
2021-07-23,111.2300033569336,112.52999877929688,109.91000366210938,110.3499984741211,2525300.0
2021-07-26,109.79000091552734,110.78299713134766,108.30000305175781,110.6500015258789,1343200.0
2021-07-27,109.62000274658203,110.91000366210938,106.56999969482422,109.98999786376953,1356900.0
2021-07-28,111.44999694824219,112.69000244140625,109.5,110.08999633789062,1716800.0
2021-07-29,111.2300033569336,112.91999816894531,111.0,111.05999755859375,789800.0
2021-07-30,110.69999694824219,114.19999694824219,110.36799621582031,110.5199966430664,1808100.0
2021-08-02,111.62999725341797,113.19999694824219,109.11000061035156,110.8499984741211,1819800.0
2021-08-03,114.68000030517578,114.91999816894531,111.18000030517578,111.62999725341797,2383600.0
2021-08-04,114.93000030517578,116.38999938964844,113.0999984741211,114.86000061035156,2689700.0
2021-08-05,132.47000122070312,135.3800048828125,126.33000183105469,131.63999938964844,11690300.0
2021-08-06,131.9199981689453,133.0,128.1199951171875,129.82000732421875,4016800.0
2021-08-09,130.0,130.55999755859375,124.49400329589844,128.67999267578125,4707300.0
2021-08-10,125.30000305175781,130.2100067138672,124.9000015258789,130.2100067138672,4207700.0
2021-08-11,128.2100067138672,128.74000549316406,122.2300033569336,125.1050033569336,3538700.0
2021-08-12,130.27999877929688,131.1300048828125,126.91000366210938,127.4000015258789,4324000.0
2021-08-13,135.49000549316406,137.5,130.61000061035156,131.0500030517578,5583600.0
2021-08-16,133.52000427246094,136.22000122070312,129.2899932861328,135.50999450683594,2893900.0
2021-08-17,133.0,134.19000244140625,131.03500366210938,132.625,1622800.0
2021-08-18,132.67999267578125,134.52000427246094,131.1300048828125,133.0,1844900.0
2021-08-19,132.4199981689453,137.11000061035156,129.6840057373047,131.3000030517578,3016400.0
2021-08-20,131.14999389648438,132.8699951171875,129.0399932861328,131.7100067138672,2779400.0
2021-08-23,132.5,132.8000030517578,129.83999633789062,131.07000732421875,2664000.0
2021-08-24,135.47999572753906,137.66000366210938,133.22999572753906,133.6999969482422,2445500.0
2021-08-25,135.6300048828125,136.77999877929688,134.2949981689453,135.4499969482422,2118300.0
2021-08-26,131.3000030517578,139.17300415039062,131.22999572753906,135.08999633789062,4116600.0
2021-08-27,134.83999633789062,136.64999389648438,131.60000610351562,131.86500549316406,2071500.0
2021-08-30,136.6300048828125,138.47000122070312,134.2100067138672,135.61000061035156,2020100.0
2021-08-31,137.8000030517578,138.1199951171875,134.72999572753906,136.99000549316406,2120000.0
2021-09-01,135.77000427246094,139.67999267578125,135.7100067138672,138.0800018310547,2945000.0
2021-09-02,137.08999633789062,137.35499572753906,135.18099975585938,136.6300048828125,2009300.0
2021-09-03,138.05999755859375,139.52999877929688,136.4199981689453,137.22000122070312,1936400.0
2021-09-07,137.36000061035156,138.83399963378906,135.75999450683594,138.17999267578125,2532000.0
2021-09-08,139.57000732421875,141.13999938964844,133.02999877929688,136.02999877929688,4792400.0
2021-09-09,140.89999389648438,143.1199951171875,139.14999389648438,140.0,3502500.0
2021-09-10,137.14999389648438,142.7899932861328,136.8699951171875,141.74000549316406,2653100.0
2021-09-13,135.22999572753906,138.22000122070312,131.38999938964844,137.27999877929688,3218300.0
2021-09-14,138.1199951171875,138.5709991455078,134.5,135.72000122070312,2423700.0
2021-09-15,139.11000061035156,139.2100067138672,136.87100219726562,137.49000549316406,1775800.0
2021-09-16,144.13999938964844,144.6300048828125,138.8699951171875,139.19000244140625,2799100.0
2021-09-17,143.1300048828125,145.86000061035156,141.91000366210938,144.92999267578125,3391100.0
2021-09-20,142.25,143.33999633789062,137.58999633789062,138.60000610351562,2447000.0
2021-09-21,145.3800048828125,146.2519989013672,142.11000061035156,143.32000732421875,3325300.0
2021-09-22,148.69000244140625,149.57000732421875,145.4600067138672,145.8300018310547,2894700.0
2021-09-23,147.5,150.6699981689453,146.36000061035156,150.6699981689453,2253400.0
2021-09-24,147.32000732421875,147.94000244140625,143.58999633789062,146.3000030517578,1792900.0
2021-09-27,142.0,145.97999572753906,139.92999267578125,145.57000732421875,2687100.0
2021-09-28,137.39999389648438,139.88699340820312,135.38999938964844,138.86000061035156,3040700.0
2021-09-29,138.13999938964844,140.47000122070312,136.5500030517578,138.82000732421875,1812500.0
2021-09-30,141.35000610351562,142.72999572753906,138.82000732421875,138.97999572753906,2229700.0
2021-10-01,144.69000244140625,145.3000030517578,140.88499450683594,142.02000427246094,2802700.0
2021-10-04,137.10000610351562,143.58999633789062,134.6300048828125,143.58999633789062,2695800.0
2021-10-05,141.88999938964844,142.56500244140625,137.1999969482422,137.22999572753906,1643600.0
2021-10-06,143.30999755859375,146.14599609375,140.21299743652344,140.8699951171875,2147400.0
2021-10-07,142.10000610351562,146.0500030517578,142.07000732421875,143.55999755859375,1911800.0
2021-10-08,140.32000732421875,143.91000366210938,140.10000610351562,143.17999267578125,1360800.0
2021-10-11,141.9600067138672,144.17999267578125,138.38999938964844,139.0050048828125,1282400.0
2021-10-12,145.58999633789062,147.25,141.5500030517578,143.99000549316406,2046800.0
2021-10-13,155.88999938964844,156.8000030517578,146.36000061035156,146.86000061035156,5675100.0
2021-10-14,153.36000061035156,159.9239959716797,152.64999389648438,157.5,3926500.0
2021-10-15,154.47999572753906,156.16000366210938,151.24000549316406,153.72000122070312,2062200.0
2021-10-18,157.4199981689453,159.125,154.5,154.9499969482422,1727700.0
2021-10-19,157.94000244140625,160.44000244140625,156.00999450683594,158.0,3479800.0
2021-10-20,158.85000610351562,159.86000061035156,154.75,159.42999267578125,2322400.0
2021-10-21,160.9199981689453,162.36000061035156,158.73500061035156,159.4499969482422,1328000.0
2021-10-22,162.38999938964844,162.92999267578125,158.61000061035156,160.94000244140625,1602000.0
2021-10-25,161.5800018310547,164.15499877929688,160.5800018310547,161.97999572753906,2206400.0
2021-10-26,163.8699951171875,165.33999633789062,159.4199981689453,164.5800018310547,1937000.0
2021-10-27,157.08999633789062,164.1699981689453,155.5,163.0,3922800.0
2021-10-28,161.0,161.19000244140625,154.36000061035156,156.1750030517578,1836400.0
2021-10-29,167.0500030517578,168.72999572753906,161.3800048828125,161.9199981689453,2731500.0
2021-11-01,165.1999969482422,169.19000244140625,162.22000122070312,167.4600067138672,2903900.0
2021-11-02,164.8800048828125,166.44000244140625,160.64999389648438,166.02999877929688,1869600.0
2021-11-03,162.7899932861328,164.97999572753906,161.5,164.5,2002900.0
2021-11-04,166.9499969482422,168.19000244140625,161.5500030517578,163.0,3007800.0
2021-11-05,185.50999450683594,194.0,177.47999572753906,193.88999938964844,8999900.0
2021-11-08,191.35000610351562,194.35000610351562,184.8800048828125,186.28599548339844,4420700.0
2021-11-09,196.55999755859375,197.69000244140625,190.72000122070312,195.60299682617188,3764100.0
2021-11-10,188.8000030517578,196.50999450683594,184.82000732421875,194.0,3662200.0
2021-11-11,190.33999633789062,196.49000549316406,189.66000366210938,191.0500030517578,2425200.0
2021-11-12,193.02999877929688,194.2100067138672,189.60000610351562,190.7899932861328,1829900.0
2021-11-15,191.0,194.66900634765625,186.32000732421875,194.5850067138672,2476100.0
2021-11-16,193.25999450683594,193.60000610351562,186.3300018310547,188.1479949951172,3230800.0
2021-11-17,190.25999450683594,199.6750030517578,189.52999877929688,193.75,2943200.0
2021-11-18,190.60000610351562,195.0500030517578,188.00999450683594,191.38999938964844,2212900.0
2021-11-19,192.60000610351562,197.8699951171875,192.0,197.6959991455078,2445100.0
2021-11-22,180.75,193.0,178.1999969482422,193.0,4303000.0
2021-11-23,179.4199981689453,181.25,168.0800018310547,170.61000061035156,6193600.0
2021-11-24,180.33999633789062,182.89999389648438,171.24000549316406,174.57000732421875,2900600.0
2021-11-26,181.25,184.91000366210938,178.22000122070312,180.0,1647700.0
2021-11-29,182.99000549316406,187.6999969482422,180.75,183.8000030517578,4163000.0
2021-11-30,178.2899932861328,186.2899932861328,174.0,183.27999877929688,4149800.0
2021-12-01,164.52999877929688,185.0,161.30999755859375,182.85000610351562,6257100.0
2021-12-02,169.44000244140625,169.82000732421875,158.16000366210938,159.60000610351562,4291000.0
2021-12-03,164.22000122070312,168.8800048828125,152.82000732421875,168.8800048828125,5138500.0
2021-12-06,161.41000366210938,163.5500030517578,153.27999877929688,160.42999267578125,4257200.0
2021-12-07,177.00999450683594,177.5500030517578,165.02999877929688,165.3699951171875,4073900.0
2021-12-08,183.16000366210938,184.3699951171875,173.41000366210938,177.58999633789062,2793800.0
2021-12-09,175.41000366210938,185.9499969482422,173.1699981689453,183.5,2811200.0
2021-12-10,174.55999755859375,183.16000366210938,173.22999572753906,177.7100067138672,2625300.0
2021-12-13,172.02999877929688,182.25,169.05999755859375,174.94000244140625,3405700.0
2021-12-14,160.77999877929688,163.6199951171875,153.75,157.32000732421875,6585600.0
2021-12-15,171.02000427246094,171.82000732421875,160.02999877929688,161.22000122070312,3741800.0
2021-12-16,164.0500030517578,173.0,161.32000732421875,172.39999389648438,3377500.0
2021-12-17,170.16000366210938,171.3800048828125,158.75,160.0,17400800.0
2021-12-20,164.3800048828125,168.85000610351562,158.5800018310547,163.8000030517578,3837100.0
2021-12-21,177.49000549316406,177.63999938964844,163.92999267578125,166.99000549316406,3523300.0
2021-12-22,179.67999267578125,183.30999755859375,174.27499389648438,176.97999572753906,2765400.0
2021-12-23,180.36000061035156,182.0,175.72999572753906,179.41000366210938,1965900.0
2021-12-27,183.47000122070312,184.86000061035156,179.77000427246094,182.0,3091600.0
2021-12-28,177.4199981689453,186.27999877929688,176.2899932861328,185.6999969482422,1691500.0
2021-12-29,179.7100067138672,180.77000427246094,172.7100067138672,176.80999755859375,1118500.0
2021-12-30,178.92999267578125,181.6999969482422,177.51499938964844,179.99000549316406,1397800.0
2021-12-31,178.11000061035156,181.3000030517578,178.00999450683594,179.19000244140625,1286900.0
2022-01-03,163.8300018310547,180.27999877929688,162.0,178.75,4503400.0
2022-01-04,157.75999450683594,163.44000244140625,148.86000061035156,163.44000244140625,6373000.0
2022-01-05,145.52000427246094,154.5,144.72999572753906,152.4499969482422,7248100.0
2022-01-06,143.88999938964844,151.33999633789062,142.5800018310547,145.68899536132812,5939600.0
2022-01-07,143.7899932861328,148.58999633789062,140.58999633789062,144.0,2553200.0
2022-01-10,146.3300018310547,146.52000427246094,134.1699981689453,139.77999877929688,4963700.0
2022-01-11,148.60000610351562,150.1199951171875,143.5,144.8000030517578,2866800.0
2022-01-12,146.3300018310547,153.60000610351562,144.36000061035156,150.3800048828125,2303600.0
2022-01-13,135.1300048828125,147.80999755859375,134.94000244140625,145.75,4061900.0
2022-01-14,138.27999877929688,139.72500610351562,132.64999389648438,135.33999633789062,4274500.0
2022-01-18,131.8699951171875,139.85000610351562,131.2100067138672,132.9600067138672,4618100.0
2022-01-19,130.91000366210938,137.3699951171875,130.6300048828125,133.2050018310547,3824800.0
2022-01-20,130.00999450683594,139.69000244140625,129.35000610351562,132.8800048828125,3174900.0
2022-01-21,125.55000305175781,134.47999572753906,125.36000061035156,128.25999450683594,4075300.0
2022-01-24,136.07000732421875,137.5,119.19000244140625,121.74500274658203,7406800.0
2022-01-25,125.13999938964844,134.19000244140625,124.9000015258789,134.19000244140625,4930400.0
2022-01-26,128.0399932861328,139.49000549316406,126.06999969482422,132.5399932861328,6942900.0
2022-01-27,128.14999389648438,135.1300048828125,127.38500213623047,131.27999877929688,3204500.0
2022-01-28,136.9600067138672,137.52999877929688,122.69000244140625,130.30999755859375,4943100.0
2022-01-31,146.11000061035156,147.73899841308594,136.9600067138672,136.9600067138672,4826800.0
2022-02-01,147.77999877929688,149.9499969482422,141.9199981689453,147.88999938964844,4089600.0
2022-02-02,142.1999969482422,147.0,139.36000061035156,146.27000427246094,4029100.0
2022-02-03,138.02000427246094,141.8800048828125,135.11000061035156,138.11000061035156,3362800.0
2022-02-04,150.25999450683594,153.94000244140625,139.17999267578125,141.86000061035156,5644600.0
2022-02-07,152.6199951171875,161.85000610351562,150.5500030517578,150.75,5269600.0
2022-02-08,151.72999572753906,154.63999938964844,148.19000244140625,149.25,3809300.0
2022-02-09,155.5,156.1999969482422,148.49000549316406,152.92100524902344,5473900.0
2022-02-10,174.60000610351562,184.6999969482422,167.10000610351562,170.36500549316406,15866100.0
2022-02-11,167.39999389648438,181.47000122070312,164.91900634765625,176.4199981689453,6462600.0
2022-02-14,164.35000610351562,170.0,160.39999389648438,164.38999938964844,6198100.0
2022-02-15,168.99000549316406,169.82000732421875,162.5399932861328,169.1999969482422,5164000.0
2022-02-16,173.9199981689453,175.88999938964844,164.43299865722656,165.80999755859375,4046400.0
2022-02-17,165.80999755859375,172.6199951171875,162.63999938964844,170.33999633789062,5091300.0
2022-02-18,159.02000427246094,167.88999938964844,156.97000122070312,167.47000122070312,4435900.0
2022-02-22,158.94000244140625,165.16000366210938,157.10000610351562,160.89999389648438,3643300.0
2022-02-23,149.44000244140625,158.94000244140625,148.5,156.44500732421875,4749900.0
2022-02-24,159.86000061035156,160.5399932861328,142.6300048828125,143.75,6006400.0
2022-02-25,161.41000366210938,161.64999389648438,154.8699951171875,159.44000244140625,3120000.0
2022-02-28,161.11000061035156,166.0,159.22999572753906,162.10000610351562,4705800.0
2022-03-01,159.97000122070312,166.99000549316406,158.19000244140625,160.24000549316406,3669000.0
2022-03-02,164.47999572753906,165.02000427246094,153.6199951171875,159.0,3383700.0
2022-03-03,148.4600067138672,160.69000244140625,145.94000244140625,159.5800018310547,5403500.0
2022-03-04,142.19000244140625,151.19000244140625,140.60000610351562,149.0,3763700.0
2022-03-07,130.11000061035156,144.88999938964844,128.9600067138672,144.44000244140625,6761500.0
2022-03-08,127.12999725341797,132.16000366210938,121.1500015258789,129.99000549316406,6633900.0
2022-03-09,142.8300018310547,143.61500549316406,131.72000122070312,133.14999389648438,6419700.0
2022-03-10,140.16000366210938,142.52999877929688,135.9499969482422,139.6300048828125,3091700.0
2022-03-11,127.0199966430664,142.4600067138672,126.27999877929688,142.42999267578125,4354600.0
2022-03-14,118.76000213623047,127.0,113.88999938964844,127.0,6698200.0
2022-03-15,120.94000244140625,121.86000061035156,115.54000091552734,120.3550033569336,3475800.0
2022-03-16,132.24000549316406,135.5,122.7300033569336,123.95999908447266,5705000.0
2022-03-17,137.74000549316406,139.0,130.25,131.2899932861328,3042600.0
2022-03-18,145.75999450683594,147.94500732421875,135.75999450683594,136.44000244140625,4945900.0
2022-03-21,140.13999938964844,145.47000122070312,134.6320037841797,142.88999938964844,3767400.0
2022-03-22,148.64999389648438,151.9219970703125,140.49000549316406,142.19000244140625,4634200.0
2022-03-23,146.44000244140625,152.62399291992188,142.02000427246094,145.5,2971900.0
2022-03-24,152.2100067138672,152.47000122070312,143.75,147.94000244140625,2787000.0
2022-03-25,146.83999633789062,153.1959991455078,142.02999877929688,152.0,2755700.0
2022-03-28,149.35000610351562,151.32400512695312,143.50999450683594,146.36000061035156,2365900.0
2022-03-29,155.41000366210938,157.35499572753906,148.8300018310547,153.9600067138672,6686200.0
2022-03-30,149.66000366210938,158.24000549316406,148.5399932861328,153.0,3240400.0
2022-03-31,151.47000122070312,156.16000366210938,148.00999450683594,150.72999572753906,3879700.0
2022-04-01,153.5,156.4199981689453,149.88999938964844,150.97999572753906,3290100.0
2022-04-04,156.55999755859375,159.0,153.27000427246094,154.02999877929688,2674900.0
2022-04-05,146.89999389648438,157.3699951171875,143.91000366210938,156.85000610351562,4437100.0
2022-04-06,137.27000427246094,143.3800048828125,134.0500030517578,142.42999267578125,4017400.0
2022-04-07,137.24000549316406,140.75,132.86000061035156,136.11000061035156,2340600.0
2022-04-08,134.2899932861328,137.27999877929688,132.13299560546875,134.7899932861328,2377200.0
2022-04-11,135.08999633789062,137.8699951171875,130.68499755859375,131.6300048828125,2726900.0
2022-04-12,135.5,145.19000244140625,134.8000030517578,140.0,2991300.0
2022-04-13,142.8699951171875,144.4199981689453,134.75,134.9499969482422,2855000.0
2022-04-14,136.0399932861328,142.85499572753906,135.35000610351562,142.6699981689453,2311100.0
2022-04-18,131.11000061035156,135.5850067138672,127.05999755859375,135.0,2213800.0
2022-04-19,137.27999877929688,138.8000030517578,129.9199981689453,131.42999267578125,3000200.0
2022-04-20,131.6199951171875,138.5800018310547,130.1999969482422,138.5800018310547,2124200.0
2022-04-21,121.81999969482422,137.44000244140625,121.20999908447266,133.64999389648438,3134900.0
2022-04-22,118.4000015258789,125.38999938964844,117.94499969482422,123.41000366210938,4421700.0
2022-04-25,121.68000030517578,124.5999984741211,117.86000061035156,118.48999786376953,9132000.0
2022-04-26,119.3499984741211,124.79000091552734,118.19999694824219,121.61000061035156,5972800.0
2022-04-27,120.44000244140625,127.43000030517578,119.61000061035156,122.61000061035156,4202200.0
2022-04-28,128.47000122070312,130.6999969482422,121.0,124.08999633789062,3880200.0
2022-04-29,120.77999877929688,130.66000366210938,120.36000061035156,126.51000213623047,3902300.0
2022-05-02,120.19999694824219,123.33999633789062,116.18000030517578,119.94000244140625,4289300.0
2022-05-03,114.88999938964844,121.16999816894531,112.80000305175781,119.06999969482422,5419500.0
2022-05-04,119.0,119.33000183105469,104.7699966430664,116.06999969482422,6707800.0
2022-05-05,111.87000274658203,124.43000030517578,106.86000061035156,118.0,11142000.0
2022-05-06,110.0,118.5999984741211,101.37000274658203,109.75,8274800.0
2022-05-09,97.52999877929688,108.05999755859375,96.08000183105469,105.0999984741211,8865800.0
2022-05-10,98.30999755859375,104.51000213623047,92.38999938964844,101.3499984741211,7323500.0
2022-05-11,97.87000274658203,104.73999786376953,94.18000030517578,96.12999725341797,7493100.0
2022-05-12,98.83000183105469,105.62000274658203,92.61000061035156,95.5,7124100.0
2022-05-13,108.86000061035156,109.7300033569336,101.61000061035156,103.1500015258789,6217000.0
2022-05-16,97.19000244140625,108.93000030517578,96.09500122070312,106.83000183105469,6186200.0
2022-05-17,95.05000305175781,102.0,87.55999755859375,100.37999725341797,9610400.0
2022-05-18,88.06999969482422,95.05000305175781,84.69000244140625,94.12999725341797,9012000.0
2022-05-19,96.5250015258789,100.61000061035156,88.9000015258789,89.83000183105469,8149000.0
2022-05-20,94.79000091552734,100.93000030517578,90.18000030517578,98.5199966430664,6090900.0
2022-05-23,93.93000030517578,95.95800018310547,90.16000366210938,94.52999877929688,4170900.0
2022-05-24,85.80999755859375,92.66000366210938,84.13999938964844,91.93000030517578,4988000.0
2022-05-25,88.7300033569336,90.37999725341797,83.8499984741211,84.69000244140625,5822900.0
2022-05-26,89.62999725341797,91.6050033569336,82.1500015258789,83.20999908447266,6696100.0
2022-05-27,98.06999969482422,98.18499755859375,90.62999725341797,91.0199966430664,6535300.0
2022-05-31,95.38999938964844,99.38999938964844,93.63999938964844,98.16000366210938,5545000.0
2022-06-01,97.5,103.87999725341797,95.52999877929688,96.83999633789062,6668900.0
2022-06-02,110.08000183105469,116.62000274658203,96.19999694824219,97.38999938964844,15399700.0
2022-06-03,105.44000244140625,110.94999694824219,103.77999877929688,106.81999969482422,5765000.0
2022-06-06,103.16000366210938,109.41000366210938,102.37999725341797,108.37999725341797,3962100.0
2022-06-07,108.05999755859375,110.4000015258789,101.16999816894531,101.58000183105469,4300800.0
2022-06-08,107.3499984741211,111.81999969482422,106.55999755859375,106.55999755859375,3668800.0
2022-06-09,103.63999938964844,110.91999816894531,103.0,107.33000183105469,5852300.0
2022-06-10,96.19999694824219,100.9800033569336,93.80999755859375,100.8949966430664,5025900.0
2022-06-13,86.13999938964844,94.11000061035156,85.73999786376953,90.62999725341797,6710100.0
2022-06-14,87.11000061035156,89.86000061035156,84.69999694824219,87.44999694824219,4384000.0
2022-06-15,89.3499984741211,91.30000305175781,84.0,86.12999725341797,8527500.0
2022-06-16,81.98999786376953,87.79000091552734,81.12000274658203,85.4800033569336,6016300.0
2022-06-17,85.62999725341797,87.22000122070312,81.91999816894531,82.30999755859375,5898600.0
2022-06-21,90.30999755859375,93.13999938964844,87.1500015258789,88.0,4348000.0
2022-06-22,91.08999633789062,95.1500015258789,87.93000030517578,88.5,3656100.0
2022-06-23,100.5999984741211,102.20999908447266,91.30000305175781,92.54000091552734,7341000.0
2022-06-24,107.4800033569336,107.80999755859375,102.25,102.54000091552734,6597000.0
2022-06-27,105.19999694824219,107.91000366210938,102.04000091552734,106.16000366210938,4215400.0
2022-06-28,97.31999969482422,106.97000122070312,96.12999725341797,104.80000305175781,4468900.0
2022-06-29,98.37000274658203,100.94999694824219,95.125,97.0999984741211,3126200.0
2022-06-30,95.23999786376953,97.58999633789062,90.45999908447266,97.08000183105469,4417300.0
2022-07-01,101.05000305175781,101.19999694824219,95.08999633789062,95.25,3821800.0
2022-07-05,108.37999725341797,110.08000183105469,98.05999755859375,100.91999816894531,6543700.0
2022-07-06,108.02999877929688,112.58000183105469,105.9000015258789,108.8499984741211,4086400.0
2022-07-07,107.69999694824219,110.81999969482422,106.88999938964844,107.52999877929688,4422700.0
2022-07-08,108.29000091552734,111.41000366210938,103.22000122070312,105.30000305175781,3961700.0
2022-07-11,104.01000213623047,107.08999633789062,101.06999969482422,106.41000366210938,3211400.0
2022-07-12,97.31999969482422,107.25499725341797,95.56999969482422,104.69000244140625,6087300.0
2022-07-13,97.33999633789062,101.13999938964844,92.12999725341797,95.26000213623047,4852500.0
2022-07-14,93.77999877929688,96.48999786376953,91.55999755859375,96.30000305175781,3206700.0
2022-07-15,93.5999984741211,96.77999877929688,92.21600341796875,94.6500015258789,4460700.0
2022-07-18,91.04000091552734,96.7699966430664,90.80000305175781,95.37000274658203,4985200.0
2022-07-19,92.95999908447266,93.4000015258789,87.80000305175781,92.8499984741211,4748900.0
2022-07-20,100.87999725341797,102.46700286865234,95.2300033569336,96.2300033569336,5223300.0
2022-07-21,101.2300033569336,102.0999984741211,98.54900360107422,100.37000274658203,3835900.0
2022-07-22,93.79000091552734,106.20999908447266,93.56999969482422,100.9000015258789,4743200.0
2022-07-25,90.48999786376953,94.01000213623047,89.46499633789062,94.0,3534300.0
2022-07-26,85.72000122070312,89.3499984741211,84.45999908447266,89.3499984741211,5900300.0
2022-07-27,94.05999755859375,95.0199966430664,87.77999877929688,90.19000244140625,6819900.0
2022-07-28,95.72000122070312,96.30000305175781,91.41000366210938,93.31999969482422,4152500.0
2022-07-29,102.01000213623047,102.30000305175781,96.87000274658203,98.5,6692000.0
2022-08-01,103.44999694824219,105.52999877929688,97.625,99.80000305175781,4757600.0
2022-08-02,106.37000274658203,108.79000091552734,100.88999938964844,101.0999984741211,3649900.0
2022-08-03,112.41999816894531,113.08000183105469,106.55000305175781,107.18000030517578,5515600.0
2022-08-04,110.48999786376953,111.54000091552734,102.0999984741211,103.26000213623047,13692900.0
2022-08-05,113.29000091552734,115.52999877929688,105.69000244140625,106.19999694824219,6396000.0
2022-08-08,112.9800033569336,119.2300033569336,112.30999755859375,113.29000091552734,5438000.0
2022-08-09,109.76000213623047,112.01000213623047,107.48999786376953,110.94999694824219,4858800.0
2022-08-10,117.76000213623047,118.7699966430664,116.05000305175781,116.45999908447266,5254000.0
2022-08-11,114.77999877929688,120.75,113.83999633789062,119.51000213623047,4500000.0
2022-08-12,115.72000122070312,116.1500015258789,113.37999725341797,116.0,3434600.0
2022-08-15,116.19999694824219,117.9000015258789,113.66999816894531,115.25,2191000.0
2022-08-16,113.54000091552734,114.87999725341797,109.56999969482422,114.51000213623047,4006900.0
2022-08-17,110.0199966430664,112.20999908447266,108.29000091552734,111.08999633789062,2909600.0
2022-08-18,109.44999694824219,110.81999969482422,108.5999984741211,109.29000091552734,2150500.0
2022-08-19,105.7300033569336,107.36000061035156,102.9800033569336,107.36000061035156,4244500.0
2022-08-22,101.8499984741211,103.88999938964844,100.27999877929688,102.3499984741211,3979600.0
2022-08-23,102.98999786376953,104.80000305175781,101.12000274658203,102.55000305175781,2748800.0
2022-08-24,105.30000305175781,106.33999633789062,102.20999908447266,102.62000274658203,2678900.0
2022-08-25,110.37999725341797,111.77999877929688,107.37000274658203,109.75,3789400.0
2022-08-26,106.7300033569336,113.05000305175781,106.41999816894531,109.83000183105469,3712400.0
2022-08-29,105.29000091552734,108.0,104.26000213623047,104.38999938964844,2415700.0
2022-08-30,104.61000061035156,108.20999908447266,102.44999694824219,106.22000122070312,2425800.0
2022-08-31,104.94999694824219,109.77999877929688,103.06999969482422,106.58499908447266,3851500.0
2022-09-01,97.13999938964844,101.87999725341797,93.19999694824219,101.87999725341797,7602200.0
2022-09-02,96.94000244140625,100.5999984741211,95.5,99.19000244140625,3771300.0
2022-09-06,92.33000183105469,96.62999725341797,92.1500015258789,96.62999725341797,3674400.0
2022-09-07,95.62000274658203,96.05999755859375,91.15499877929688,92.08999633789062,2760700.0
2022-09-08,97.88999938964844,99.41999816894531,93.5999984741211,94.3499984741211,3681800.0
2022-09-09,100.54000091552734,101.29000091552734,99.27999877929688,100.0,4772200.0
2022-09-12,104.38999938964844,104.94999694824219,101.62000274658203,102.06999969482422,4014300.0
2022-09-13,96.62999725341797,99.13700103759766,95.83999633789062,97.0,5023800.0
2022-09-14,97.02999877929688,100.12999725341797,96.04000091552734,98.33999633789062,3540600.0
2022-09-15,95.36000061035156,100.80999755859375,94.58999633789062,95.26000213623047,5118400.0
2022-09-16,91.25,92.11000061035156,89.5199966430664,91.76000213623047,6118100.0
2022-09-19,93.80000305175781,93.94000244140625,90.1500015258789,90.3499984741211,3480400.0
2022-09-20,93.56999969482422,95.0,91.87000274658203,92.97000122070312,2996900.0
2022-09-21,94.51000213623047,99.41999816894531,93.58999633789062,95.5,4185200.0
2022-09-22,89.44000244140625,95.36000061035156,89.36000061035156,93.91999816894531,5836500.0
2022-09-23,87.27999877929688,89.94999694824219,86.08999633789062,88.1500015258789,5433100.0
2022-09-26,86.41000366210938,90.06999969482422,86.26000213623047,87.1500015258789,2728500.0
2022-09-27,87.73999786376953,89.58499908447266,86.69000244140625,88.13999938964844,2875900.0
2022-09-28,89.76000213623047,90.37999725341797,86.94000244140625,88.11000061035156,3099200.0
2022-09-29,87.44999694824219,89.12000274658203,85.83999633789062,87.5,3242200.0
2022-09-30,88.77999877929688,91.45999908447266,86.80000305175781,87.86000061035156,4006100.0
2022-10-03,90.94000244140625,91.72000122070312,86.55000305175781,89.61000061035156,3244400.0
2022-10-04,95.3499984741211,96.87000274658203,94.55999755859375,94.98999786376953,4950400.0
2022-10-05,95.11000061035156,96.1500015258789,90.66999816894531,92.87000274658203,3490600.0
2022-10-06,93.66000366210938,97.31400299072266,93.0999984741211,94.75,2376400.0
2022-10-07,88.05999755859375,90.9000015258789,87.32499694824219,90.81999969482422,3011000.0
2022-10-10,84.0199966430664,88.38999938964844,81.86699676513672,87.61000061035156,4515700.0
2022-10-11,82.72000122070312,85.37000274658203,80.43000030517578,84.83000183105469,3822000.0
2022-10-12,82.3499984741211,83.5999984741211,80.26000213623047,82.62999725341797,3262800.0
2022-10-13,80.9000015258789,82.2699966430664,75.58999633789062,77.33999633789062,5417900.0
2022-10-14,75.69000244140625,83.33000183105469,75.53500366210938,82.62000274658203,4197100.0
2022-10-17,80.79000091552734,81.98999786376953,78.52999877929688,79.36000061035156,4401000.0
2022-10-18,81.77999877929688,85.14800262451172,81.12999725341797,84.82499694824219,3665800.0
2022-10-19,79.0,80.8499984741211,78.05999755859375,80.24299621582031,2828300.0
2022-10-20,82.33999633789062,86.22000122070312,80.62000274658203,81.7249984741211,5595400.0
2022-10-21,82.1500015258789,82.30000305175781,77.6500015258789,80.9000015258789,4779900.0
2022-10-24,82.43000030517578,82.9800033569336,79.37000274658203,82.9800033569336,2961400.0
2022-10-25,88.75,89.04000091552734,82.9800033569336,82.9800033569336,5505900.0
2022-10-26,81.5,86.69000244140625,80.48999786376953,81.58499908447266,5823100.0
2022-10-27,82.16000366210938,84.63999938964844,81.37999725341797,83.0,4096100.0
2022-10-28,81.12999725341797,81.4000015258789,75.94999694824219,78.44999694824219,7762200.0
2022-10-31,80.51000213623047,82.5,79.75,80.87999725341797,4077500.0
2022-11-01,80.80000305175781,84.05000305175781,79.50499725341797,83.23999786376953,3507800.0
2022-11-02,74.4800033569336,79.23999786376953,74.37999725341797,79.12000274658203,8664700.0
2022-11-03,75.01000213623047,79.02999877929688,74.80000305175781,78.80000305175781,10609700.0
2022-11-04,70.37999725341797,75.58999633789062,68.69999694824219,75.30000305175781,8624200.0
2022-11-07,69.4800033569336,71.38999938964844,68.68000030517578,71.0999984741211,4581800.0
2022-11-08,70.48999786376953,72.72000122070312,67.8499984741211,70.19999694824219,3790000.0
2022-11-09,67.22000122070312,69.6259994506836,66.4469985961914,69.5999984741211,3879700.0
2022-11-10,76.5199966430664,78.69000244140625,74.54000091552734,76.08999633789062,10430700.0
2022-11-11,82.3499984741211,83.69000244140625,76.05999755859375,77.01000213623047,5972900.0
2022-11-14,78.12000274658203,81.76000213623047,77.52999877929688,81.30000305175781,4776000.0
2022-11-15,86.0999984741211,86.87999725341797,82.27999877929688,82.43499755859375,7190600.0
2022-11-16,82.44000244140625,84.66500091552734,81.4000015258789,84.5,4891000.0
2022-11-17,79.0,81.19999694824219,77.5,78.89199829101562,3313900.0
2022-11-18,76.5199966430664,80.81800079345703,74.55000305175781,80.22000122070312,4517400.0
2022-11-21,73.3499984741211,75.86499786376953,73.31999969482422,75.12000274658203,2739600.0
2022-11-22,72.33000183105469,73.36000061035156,70.47000122070312,73.3499984741211,5026100.0
2022-11-23,75.30999755859375,75.9800033569336,71.4000015258789,72.58999633789062,3471300.0
2022-11-25,74.83999633789062,75.05000305175781,72.66000366210938,74.66999816894531,3334600.0
2022-11-28,73.47000122070312,75.25,73.18499755859375,74.36000061035156,2362400.0
2022-11-29,72.05999755859375,74.13999938964844,71.81999969482422,73.9800033569336,2599900.0
2022-11-30,75.77999877929688,75.9000015258789,70.06999969482422,71.26000213623047,6055300.0
2022-12-01,77.97000122070312,78.94000244140625,74.93000030517578,75.20500183105469,4252500.0
2022-12-02,74.70999908447266,76.37000274658203,72.66999816894531,75.47000122070312,5147700.0
2022-12-05,70.26000213623047,75.32099914550781,69.52999877929688,74.2300033569336,4528500.0
2022-12-06,68.58000183105469,70.5,67.33000183105469,70.43000030517578,4096300.0
2022-12-07,68.27999877929688,71.33999633789062,68.22000122070312,71.33999633789062,4613600.0
2022-12-08,74.0199966430664,75.23999786376953,68.58999633789062,69.93499755859375,6946200.0
2022-12-09,74.55999755859375,76.70500183105469,73.23500061035156,74.30000305175781,4638400.0
2022-12-12,76.98999786376953,78.47899627685547,74.36000061035156,74.86000061035156,4703900.0
2022-12-13,79.70999908447266,85.44000244140625,79.0,83.13999938964844,6809600.0
2022-12-14,80.4800033569336,83.5999984741211,79.05000305175781,82.70999908447266,5196600.0
2022-12-15,78.30500030517578,81.54000091552734,77.88700103759766,78.5,3833200.0
2022-12-16,77.83000183105469,78.90499877929688,75.94999694824219,77.91000366210938,4464300.0
2022-12-19,76.05000305175781,78.41999816894531,75.80999755859375,77.75,3053300.0
2022-12-20,75.9800033569336,76.80000305175781,74.37999725341797,75.00499725341797,3021000.0
2022-12-21,77.16999816894531,77.9800033569336,73.55000305175781,75.66999816894531,2546800.0
2022-12-22,72.94999694824219,75.91999816894531,71.9000015258789,75.2300033569336,3365500.0
2022-12-23,72.41999816894531,72.7750015258789,70.86000061035156,72.29000091552734,2125300.0
2022-12-27,70.56999969482422,72.19999694824219,69.87999725341797,71.69999694824219,2213800.0
2022-12-28,69.83999633789062,71.69999694824219,69.30000305175781,70.36000061035156,2160900.0
2022-12-29,73.94000244140625,74.18000030517578,70.02999877929688,70.4800033569336,3279400.0
2022-12-30,73.5,73.81999969482422,72.17500305175781,72.20999908447266,2186700.0
2023-01-03,72.08999633789062,76.5999984741211,70.44999694824219,75.19499969482422,3551000.0
2023-01-04,68.95999908447266,72.5999984741211,67.81999969482422,72.12000274658203,5188100.0
2023-01-05,63.5,68.01000213623047,63.38999938964844,67.80000305175781,7975700.0
2023-01-06,64.13999938964844,64.66500091552734,61.34000015258789,63.15999984741211,5094700.0
2023-01-09,65.94000244140625,67.83000183105469,64.88999938964844,65.80000305175781,4237800.0
2023-01-10,66.7699966430664,66.87999725341797,63.560001373291016,65.22000122070312,3654000.0
2023-01-11,69.02999877929688,69.27999877929688,66.13999938964844,67.19999694824219,3865500.0
2023-01-12,69.20999908447266,69.79000091552734,65.83999633789062,69.79000091552734,4390800.0
2023-01-13,70.47000122070312,70.6500015258789,67.43000030517578,67.75,2929200.0
2023-01-17,73.05999755859375,73.7300033569336,68.80000305175781,70.19000244140625,3851200.0
2023-01-18,69.69999694824219,74.79000091552734,69.62000274658203,74.45999908447266,3478900.0
2023-01-19,67.43000030517578,70.0199966430664,66.8499984741211,69.2300033569336,3626700.0
2023-01-20,71.05000305175781,71.13600158691406,67.80999755859375,68.2300033569336,3420400.0
2023-01-23,75.29000091552734,75.51000213623047,70.26499938964844,71.37999725341797,4425800.0
2023-01-24,73.69000244140625,76.43000030517578,73.29000091552734,74.44999694824219,4761400.0
2023-01-25,70.75,71.72000122070312,65.6050033569336,69.36000061035156,10284600.0
2023-01-26,76.0,76.04000091552734,71.7699966430664,73.16999816894531,6877500.0
2023-01-27,77.2300033569336,78.62999725341797,73.55999755859375,73.58000183105469,7447500.0
2023-01-30,73.83999633789062,76.18499755859375,72.79000091552734,75.43000030517578,4407800.0
2023-01-31,74.80999755859375,74.9000015258789,72.81500244140625,73.97000122070312,3199000.0
2023-02-01,82.69999694824219,82.7300033569336,75.54499816894531,76.16000366210938,7960200.0
2023-02-02,86.97000122070312,88.84500122070312,85.45999908447266,86.69000244140625,7919800.0
2023-02-03,79.45999908447266,84.44000244140625,79.43000030517578,81.01000213623047,7041200.0
2023-02-06,76.95999908447266,79.59500122070312,76.51000213623047,76.7699966430664,4236200.0
2023-02-07,80.31999969482422,80.7699966430664,75.54000091552734,77.27999877929688,4427300.0
2023-02-08,82.66000366210938,84.33000183105469,81.0999984741211,81.5199966430664,5737200.0
2023-02-09,83.4000015258789,85.37899780273438,82.56999969482422,84.5999984741211,5254600.0
2023-02-10,80.5199966430664,81.9000015258789,78.87999725341797,81.08999633789062,4322500.0
2023-02-13,82.23999786376953,84.0199966430664,79.88500213623047,81.25,5301300.0
2023-02-14,85.4800033569336,86.46499633789062,80.51000213623047,81.0,4918900.0
2023-02-15,88.72000122070312,90.01000213623047,86.28800201416016,86.56999969482422,8753900.0
2023-02-16,82.47000122070312,89.51000213623047,80.62000274658203,80.91999816894531,15005200.0
2023-02-17,79.98999786376953,82.68000030517578,79.0,82.31999969482422,5964600.0
2023-02-21,78.5199966430664,79.58000183105469,77.30000305175781,77.4800033569336,4109800.0
2023-02-22,79.95999908447266,80.88999938964844,78.33999633789062,79.2300033569336,3392800.0
2023-02-23,78.69999694824219,81.5,77.19999694824219,81.16999816894531,3277500.0
2023-02-24,76.66999816894531,77.24500274658203,75.30999755859375,75.58999633789062,3667800.0
2023-02-27,77.5999984741211,78.80000305175781,76.58999633789062,77.75,3210700.0
2023-02-28,76.5199966430664,78.01000213623047,76.16999816894531,77.58999633789062,3640600.0
2023-03-01,75.22000122070312,77.30000305175781,74.79000091552734,76.83999633789062,2880300.0
2023-03-02,74.0999984741211,75.06999969482422,72.88999938964844,72.99500274658203,5383700.0
2023-03-03,76.9800033569336,77.33999633789062,74.27999877929688,74.27999877929688,4689000.0
2023-03-06,76.58000183105469,78.18000030517578,76.38999938964844,77.41000366210938,3680400.0
2023-03-07,74.81999969482422,77.38999938964844,74.37000274658203,76.58000183105469,3326000.0
2023-03-08,71.9800033569336,75.22000122070312,70.98999786376953,74.54000091552734,7343800.0
2023-03-09,69.91000366210938,74.5199966430664,69.86000061035156,71.02999877929688,5495600.0
2023-03-10,65.13999938964844,69.9000015258789,63.93000030517578,69.25,12585600.0
2023-03-13,66.23999786376953,67.56999969482422,62.9900016784668,65.23999786376953,7981300.0
2023-03-14,65.95999908447266,68.3499984741211,64.5,67.56999969482422,6524000.0
2023-03-15,67.54000091552734,68.22000122070312,64.5199966430664,65.2300033569336,8149800.0
2023-03-16,69.20999908447266,69.75,67.22000122070312,67.91999816894531,5677900.0
2023-03-17,68.62000274658203,69.95999908447266,67.8499984741211,69.20999908447266,4744600.0
2023-03-20,66.20999908447266,67.69000244140625,64.74500274658203,67.62999725341797,7059500.0
2023-03-21,69.66999816894531,69.95999908447266,67.01000213623047,67.16999816894531,4167900.0
2023-03-22,66.19000244140625,70.0199966430664,66.12999725341797,69.81999969482422,4435000.0
2023-03-23,67.44000244140625,69.54499816894531,66.4280014038086,68.08000183105469,3668800.0
2023-03-24,65.23999786376953,67.25,63.540000915527344,67.0,6145300.0
2023-03-27,65.5999984741211,67.19999694824219,65.33999633789062,65.74500274658203,3825200.0
2023-03-28,67.7300033569336,67.88999938964844,65.33999633789062,65.5999984741211,4521100.0
2023-03-29,68.0999984741211,69.0,66.95999908447266,68.9800033569336,3515500.0
2023-03-30,67.91000366210938,69.77999877929688,67.56999969482422,68.9800033569336,2945700.0
2023-03-31,72.66000366210938,73.30000305175781,68.19999694824219,68.23999786376953,6681500.0
2023-04-03,70.66999816894531,72.16000366210938,69.87899780273438,71.61499786376953,3624600.0
2023-04-04,69.31999969482422,71.29000091552734,68.87999725341797,70.69999694824219,3737500.0
2023-04-05,66.11000061035156,69.08999633789062,64.68000030517578,68.83000183105469,5246400.0
2023-04-06,65.83000183105469,66.37999725341797,63.68000030517578,65.58999633789062,4053600.0
2023-04-10,66.13999938964844,66.19999694824219,62.810001373291016,64.94999694824219,4889400.0
2023-04-11,64.8499984741211,66.15499877929688,63.95500183105469,64.76000213623047,5628900.0
2023-04-12,66.83999633789062,68.79000091552734,65.91999816894531,67.2249984741211,5983000.0
2023-04-13,68.08000183105469,69.80999755859375,67.41999816894531,67.58999633789062,4113300.0
2023-04-14,67.31999969482422,68.97000122070312,66.08999633789062,67.41000366210938,3243300.0
2023-04-17,69.83999633789062,69.8499984741211,67.05999755859375,67.37999725341797,3910500.0
2023-04-18,70.0,71.44999694824219,68.87799835205078,70.80999755859375,3038300.0
2023-04-19,69.55500030517578,70.81500244140625,69.00499725341797,69.06999969482422,2940800.0
2023-04-20,67.4800033569336,68.58000183105469,67.0,68.2300033569336,3604200.0
2023-04-21,67.27999877929688,69.76000213623047,67.04499816894531,68.38999938964844,3481000.0
2023-04-24,65.70999908447266,67.25499725341797,64.93000030517578,66.9800033569336,3305300.0
2023-04-25,62.689998626708984,65.4000015258789,62.59700012207031,65.0999984741211,5090900.0
2023-04-26,69.2699966430664,72.66999816894531,67.69999694824219,67.69999694824219,12055800.0
2023-04-27,70.20999908447266,71.3499984741211,69.05000305175781,71.16000366210938,6044500.0
2023-04-28,67.37999725341797,68.97000122070312,65.9000015258789,68.63999938964844,6430100.0
2023-05-01,65.4000015258789,66.77999877929688,65.16899871826172,66.77999877929688,4913200.0
2023-05-02,64.04000091552734,65.87000274658203,63.93000030517578,65.0,3667300.0
2023-05-03,65.83999633789062,67.41000366210938,63.0,63.67499923706055,7780100.0
2023-05-04,75.4000015258789,77.06999969482422,70.0,70.43000030517578,15351900.0
2023-05-05,76.56999969482422,79.2300033569336,75.30000305175781,75.80999755859375,8547200.0
2023-05-08,78.54000091552734,78.8550033569336,75.0199966430664,76.80999755859375,5361900.0
2023-05-09,79.58999633789062,81.45500183105469,77.94999694824219,78.16999816894531,5418800.0
2023-05-10,86.0,86.79000091552734,81.80000305175781,82.41500091552734,11311700.0
2023-05-11,86.6500015258789,86.87000274658203,85.37000274658203,86.44999694824219,5051400.0
2023-05-12,87.25,88.3499984741211,85.7030029296875,85.9800033569336,6540200.0
2023-05-15,88.5,89.75,87.33499908447266,87.93000030517578,6413400.0
2023-05-16,88.06999969482422,88.66500091552734,87.3499984741211,87.87999725341797,4394900.0
2023-05-17,91.27999877929688,91.66000366210938,88.27999877929688,88.50499725341797,5085900.0
2023-05-18,94.54000091552734,94.79000091552734,91.26000213623047,91.26000213623047,5672600.0
2023-05-19,92.08999633789062,94.37000274658203,91.0,93.68000030517578,5624500.0
2023-05-22,93.87000274658203,94.19000244140625,91.12999725341797,92.19999694824219,3807200.0
2023-05-23,93.06999969482422,94.79000091552734,92.80000305175781,92.98999786376953,3398500.0
2023-05-24,93.44000244140625,94.43000030517578,91.80000305175781,92.7300033569336,3465800.0
2023-05-25,92.41000366210938,97.4000015258789,91.3499984741211,94.8499984741211,5408800.0
2023-05-26,93.16000366210938,95.76000213623047,92.5199966430664,92.87999725341797,3922200.0
2023-05-30,93.69000244140625,95.33999633789062,92.43000030517578,94.93000030517578,3435400.0
2023-05-31,94.91000366210938,95.62000274658203,92.54000091552734,93.08999633789062,4830000.0
2023-06-01,94.98999786376953,96.08000183105469,91.66000366210938,93.0,4204600.0
2023-06-02,98.7699966430664,103.80000305175781,98.72899627685547,99.98999786376953,7891000.0
2023-06-05,100.3499984741211,100.572998046875,96.05999755859375,97.62999725341797,4180500.0
2023-06-06,101.8499984741211,103.12000274658203,99.9749984741211,100.05999755859375,4747800.0
2023-06-07,93.58999633789062,102.65499877929688,93.30999755859375,101.68000030517578,7638000.0
2023-06-08,96.0199966430664,96.12999725341797,92.0790023803711,92.7300033569336,3861600.0
2023-06-09,95.62999725341797,98.7300033569336,94.91200256347656,97.02999877929688,4057400.0
2023-06-12,97.69999694824219,97.73999786376953,94.75,95.08000183105469,2859500.0
2023-06-13,97.75,100.30000305175781,96.55000305175781,99.73999786376953,2700400.0
2023-06-14,96.27999877929688,98.21499633789062,95.37000274658203,97.2300033569336,3305900.0
2023-06-15,98.19000244140625,99.12999725341797,95.19000244140625,95.26000213623047,3717300.0
2023-06-16,95.75,98.80000305175781,95.2699966430664,98.62999725341797,4529300.0
2023-06-20,96.68000030517578,97.9800033569336,95.30000305175781,95.5999984741211,3210700.0
2023-06-21,91.94000244140625,97.0999984741211,91.8499984741211,96.31999969482422,5481200.0
2023-06-22,94.5,96.1500015258789,90.87999725341797,91.66000366210938,4383200.0
2023-06-23,93.66999816894531,95.11000061035156,92.33000183105469,93.0,2920800.0
2023-06-26,93.33999633789062,96.31500244140625,92.75,93.0999984741211,2825700.0
2023-06-27,95.69000244140625,96.12999725341797,92.69999694824219,94.05999755859375,2570300.0
2023-06-28,98.1500015258789,100.58000183105469,95.62799835205078,95.69000244140625,5266700.0
2023-06-29,96.44999694824219,98.49500274658203,95.01000213623047,97.95500183105469,2717400.0
2023-06-30,98.37999725341797,100.44000244140625,97.20999908447266,97.91999816894531,3302400.0
2023-07-03,98.29000091552734,99.83000183105469,97.37000274658203,98.0999984741211,1586700.0
2023-07-05,98.27999877929688,98.97000122070312,95.83999633789062,97.19999694824219,3039600.0
2023-07-06,97.08000183105469,97.23999786376953,95.30999755859375,96.58000183105469,2111600.0
2023-07-07,98.0199966430664,101.5,97.47000122070312,97.5,4972200.0
2023-07-10,101.44999694824219,102.49099731445312,96.58999633789062,97.6500015258789,4050100.0
2023-07-11,104.9800033569336,106.08000183105469,101.05999755859375,102.0250015258789,5187400.0
2023-07-12,105.44499969482422,108.51000213623047,104.66000366210938,108.21499633789062,5492500.0
2023-07-13,109.19000244140625,109.6500015258789,106.13999938964844,106.5,3932800.0
2023-07-14,108.52999877929688,111.5999984741211,107.66000366210938,110.0,3305800.0
2023-07-17,112.7699966430664,113.625,109.01000213623047,109.41000366210938,3532300.0
2023-07-18,113.81999969482422,115.0,111.37000274658203,112.66999816894531,3358200.0
2023-07-19,115.22000122070312,117.44599914550781,113.52999877929688,116.0,4032100.0
2023-07-20,109.9000015258789,114.29000091552734,109.73999786376953,113.0,3811800.0
2023-07-21,109.87000274658203,111.5,108.6719970703125,110.87000274658203,6914900.0
2023-07-24,111.48999786376953,111.62000274658203,109.33999633789062,110.22000122070312,2986000.0
2023-07-25,115.30000305175781,118.0199966430664,114.31999969482422,115.79000091552734,6384300.0
2023-07-26,110.63999938964844,112.69499969482422,107.05000305175781,109.58000183105469,5720400.0
2023-07-27,109.45999908447266,113.19999694824219,108.5999984741211,113.1500015258789,3327700.0
2023-07-28,112.19000244140625,113.23999786376953,109.72000122070312,111.11000061035156,2852900.0
2023-07-31,116.72000122070312,116.77999877929688,113.43499755859375,113.43499755859375,4030400.0
2023-08-01,114.94999694824219,115.83999633789062,113.7699966430664,115.0,2189500.0
2023-08-02,106.83000183105469,112.48999786376953,105.41000366210938,111.80999755859375,6044500.0
2023-08-03,107.0999984741211,107.56999969482422,105.0,106.22000122070312,4359600.0
2023-08-04,107.52999877929688,115.94999694824219,107.30000305175781,114.79499816894531,6321800.0
2023-08-07,106.30000305175781,110.08000183105469,104.7699966430664,109.22000122070312,7678800.0
2023-08-08,88.04000091552734,89.23999786376953,83.87000274658203,84.37999725341797,26640900.0
2023-08-09,86.76000213623047,88.87000274658203,84.45999908447266,87.94999694824219,8504900.0
2023-08-10,90.72000122070312,92.16000366210938,88.51000213623047,88.83000183105469,7251700.0
2023-08-11,89.44000244140625,90.95999908447266,88.5999984741211,88.7300033569336,3170500.0
2023-08-14,89.77999877929688,90.30000305175781,87.58999633789062,88.08999633789062,3215400.0
2023-08-15,88.5199966430664,89.6500015258789,87.55000305175781,89.37000274658203,3108400.0
2023-08-16,90.5999984741211,92.13999938964844,88.0999984741211,88.86000061035156,5264300.0
2023-08-17,90.29000091552734,91.0,89.4219970703125,90.05000305175781,4189200.0
2023-08-18,93.62999725341797,94.25,89.04000091552734,89.4000015258789,5407000.0
2023-08-21,94.69000244140625,96.4800033569336,94.2300033569336,94.98999786376953,4747600.0
2023-08-22,93.69000244140625,95.87000274658203,92.66999816894531,95.47000122070312,3214300.0
2023-08-23,95.44000244140625,95.9800033569336,92.26000213623047,93.69000244140625,3048700.0
2023-08-24,91.8499984741211,97.3499984741211,91.37000274658203,97.3499984741211,3788100.0
2023-08-25,92.5999984741211,94.0,91.12999725341797,91.69999694824219,2761500.0
2023-08-28,92.54000091552734,93.43000030517578,91.4800033569336,93.25,2289900.0
2023-08-29,93.80999755859375,95.05000305175781,91.94000244140625,92.30999755859375,2345400.0
2023-08-30,94.16000366210938,94.19999694824219,91.8499984741211,92.70999908447266,3966400.0
2023-08-31,96.4800033569336,98.13999938964844,94.66000366210938,94.66000366210938,4390100.0
2023-09-01,97.7300033569336,98.83999633789062,96.91999816894531,97.7300033569336,3247300.0
2023-09-05,98.0,98.0199966430664,95.16500091552734,95.5999984741211,3334900.0
2023-09-06,97.66000366210938,98.30000305175781,95.63999938964844,97.16000366210938,3263000.0
2023-09-07,96.68000030517578,96.9800033569336,94.64099884033203,95.66999816894531,2473600.0
2023-09-08,97.66000366210938,99.0999984741211,96.08000183105469,96.6500015258789,3620000.0
2023-09-11,101.87999725341797,102.0,97.8499984741211,98.19000244140625,4035100.0
2023-09-12,98.22000122070312,101.16000366210938,98.16999816894531,99.91999816894531,2843200.0
2023-09-13,97.4800033569336,99.40499877929688,97.33000183105469,98.05000305175781,2226800.0
2023-09-14,97.51000213623047,98.70999908447266,96.45999908447266,98.02999877929688,1932100.0
2023-09-15,94.55000305175781,96.61000061035156,93.51000213623047,95.95999908447266,8094300.0
2023-09-18,94.5,95.49199676513672,93.25,93.80000305175781,1860200.0
2023-09-19,92.88999938964844,94.05000305175781,91.72000122070312,94.0,2117100.0
2023-09-20,92.05000305175781,94.80999755859375,91.9800033569336,92.88999938964844,2935900.0
2023-09-21,88.41999816894531,91.33999633789062,88.12999725341797,91.0,4259200.0
2023-09-22,88.76000213623047,89.7249984741211,87.26000213623047,89.0999984741211,2487600.0
2023-09-25,88.83999633789062,88.87999725341797,87.4010009765625,87.83999633789062,1666000.0
2023-09-26,86.56999969482422,88.75,86.25,87.93000030517578,2835400.0
2023-09-27,87.83000183105469,88.36000061035156,86.66000366210938,87.05999755859375,2256000.0
2023-09-28,88.95999908447266,90.11000061035156,85.29000091552734,86.90499877929688,4128700.0
2023-09-29,91.08999633789062,93.22000122070312,90.94999694824219,91.83999633789062,3797600.0
2023-10-02,91.83999633789062,93.3499984741211,90.83000183105469,92.54000091552734,2538000.0
2023-10-03,86.97000122070312,91.30000305175781,86.41000366210938,90.62000274658203,3573900.0
2023-10-04,88.52999877929688,88.73500061035156,86.55000305175781,86.83999633789062,3254900.0
2023-10-05,89.54000091552734,89.70999908447266,88.26000213623047,88.75,3625200.0
2023-10-06,94.43000030517578,94.80000305175781,87.5,87.58000183105469,4428500.0
2023-10-09,90.7300033569336,91.63500213623047,89.05000305175781,89.26000213623047,6148300.0
2023-10-10,91.62999725341797,93.6500015258789,90.51000213623047,90.7300033569336,4392800.0
2023-10-11,89.44000244140625,92.69499969482422,88.5,92.37000274658203,4182500.0
2023-10-12,87.9800033569336,90.37000274658203,87.1449966430664,89.41000366210938,3124800.0
2023-10-13,88.05999755859375,88.94000244140625,86.69999694824219,88.66000366210938,2887400.0
2023-10-16,90.5199966430664,91.72000122070312,87.8499984741211,88.3499984741211,2965100.0
2023-10-17,90.41000366210938,91.47000122070312,87.7300033569336,88.4800033569336,2495500.0
2023-10-18,88.29000091552734,90.9000015258789,88.20999908447266,89.73999786376953,2755500.0
2023-10-19,87.75,89.5199966430664,87.12000274658203,88.56999969482422,3383500.0
2023-10-20,86.08000183105469,89.0999984741211,84.91000366210938,87.83999633789062,3767200.0
2023-10-23,85.68000030517578,86.08999633789062,83.8499984741211,84.8499984741211,3016600.0
2023-10-24,87.86000061035156,88.62999725341797,86.0999984741211,86.2699966430664,3660000.0
2023-10-25,81.58999633789062,86.6500015258789,81.55999755859375,86.0999984741211,4427000.0
2023-10-26,80.72000122070312,83.72000122070312,79.41000366210938,82.02999877929688,5160800.0
2023-10-27,81.68000030517578,82.44000244140625,80.45999908447266,81.80000305175781,3633800.0
2023-10-30,80.41000366210938,81.56999969482422,79.37000274658203,81.16000366210938,4016200.0
2023-10-31,81.47000122070312,82.51000213623047,79.54000091552734,80.77999877929688,3289200.0
2023-11-01,80.0999984741211,82.19999694824219,78.66000366210938,82.0199966430664,5032900.0
2023-11-02,79.23999786376953,83.56999969482422,77.80999755859375,81.80000305175781,6804200.0
2023-11-03,82.04000091552734,83.05000305175781,79.0,79.47000122070312,5742300.0
2023-11-06,79.55000305175781,82.87000274658203,79.06999969482422,82.83000183105469,9905400.0
2023-11-07,102.19999694824219,104.43000030517578,96.16999816894531,98.98999786376953,29134800.0
2023-11-08,99.98999786376953,103.95999908447266,99.20999908447266,101.69999694824219,8377600.0
2023-11-09,100.2300033569336,102.4800033569336,99.5999984741211,100.48999786376953,6947700.0
2023-11-10,103.6500015258789,103.8499984741211,99.51000213623047,99.8499984741211,5086400.0
2023-11-13,104.25,105.86000061035156,102.73999786376953,103.48999786376953,4727100.0
2023-11-14,109.0199966430664,109.19000244140625,104.4000015258789,106.58999633789062,5824800.0
2023-11-15,109.44000244140625,112.11000061035156,109.0999984741211,109.98999786376953,5196800.0
2023-11-16,109.12000274658203,110.69000244140625,108.26000213623047,109.19000244140625,2477600.0
2023-11-17,109.54000091552734,110.0,108.73999786376953,109.06999969482422,2294600.0
2023-11-20,111.7699966430664,112.19000244140625,109.12999725341797,109.5199966430664,4091400.0
2023-11-21,111.93000030517578,112.18000030517578,108.62000274658203,109.72000122070312,3508600.0
2023-11-22,112.12999725341797,113.56999969482422,110.72000122070312,112.94499969482422,2506400.0
2023-11-24,112.87000274658203,113.12000274658203,111.16000366210938,112.13999938964844,1304800.0
2023-11-27,111.91999816894531,114.16000366210938,111.56500244140625,112.63999938964844,2878900.0
2023-11-28,114.23999786376953,114.84400177001953,112.1500015258789,112.26000213623047,3620600.0
2023-11-29,116.6500015258789,117.72000122070312,115.0,115.18000030517578,4193700.0
2023-11-30,116.56999969482422,120.26000213623047,115.51000213623047,118.19000244140625,4798200.0
2023-12-01,118.62000274658203,118.7699966430664,116.08000183105469,117.29000091552734,3584300.0
2023-12-04,118.18000030517578,118.40499877929688,115.29299926757812,117.4000015258789,4501500.0
2023-12-05,118.06999969482422,118.80000305175781,115.86000061035156,117.72000122070312,2703800.0
2023-12-06,114.30999755859375,118.94999694824219,114.2300033569336,118.0,4064500.0
2023-12-07,115.0,117.47899627685547,114.3499984741211,117.08000183105469,2870500.0
2023-12-08,113.83000183105469,114.38999938964844,112.25,113.27999877929688,3126200.0
2023-12-11,114.7300033569336,115.9000015258789,114.0999984741211,114.81999969482422,2689400.0
2023-12-12,114.66000366210938,115.5,112.58999633789062,113.45999908447266,1939500.0
2023-12-13,117.2300033569336,117.45999908447266,113.5,114.72000122070312,4162600.0
2023-12-14,120.6500015258789,120.96499633789062,117.68499755859375,119.01000213623047,5620800.0
2023-12-15,122.5999984741211,123.822998046875,120.72100067138672,121.58999633789062,6433300.0
2023-12-18,123.2699966430664,124.1500015258789,121.69000244140625,122.44000244140625,2550900.0
2023-12-19,122.41000366210938,124.69000244140625,121.58499908447266,124.44999694824219,2753100.0
2023-12-20,120.62000274658203,123.48999786376953,120.16000366210938,121.66999816894531,2606800.0
2023-12-21,122.4800033569336,123.12999725341797,120.66000366210938,122.75,2426900.0
2023-12-22,122.48999786376953,123.45999908447266,121.20999908447266,123.20999908447266,2201500.0
2023-12-26,123.55999755859375,123.81999969482422,122.25,122.8499984741211,1142800.0
2023-12-27,123.5999984741211,124.16000366210938,122.61000061035156,124.0,1400300.0
2023-12-28,123.27999877929688,124.4800033569336,122.81999969482422,124.0,1506200.0
2023-12-29,121.37999725341797,123.7249984741211,120.88999938964844,123.0,2193300.0
2024-01-02,115.08000183105469,119.2249984741211,114.27799987792969,119.2249984741211,4431200.0
2024-01-03,112.41999816894531,114.2300033569336,111.2699966430664,113.76000213623047,3666000.0
2024-01-04,113.0199966430664,113.86000061035156,110.69499969482422,111.6449966430664,3675300.0
2024-01-05,115.98999786376953,117.04000091552734,112.98799896240234,113.0199966430664,4539100.0
2024-01-08,119.25,119.83999633789062,116.61000061035156,116.61000061035156,3002400.0
2024-01-09,121.18000030517578,121.73999786376953,118.27999877929688,118.45999908447266,2560100.0
2024-01-10,120.19000244140625,121.9990005493164,118.43000030517578,121.75,4219600.0
2024-01-11,120.87999725341797,121.86000061035156,118.43000030517578,121.45500183105469,3001600.0
2024-01-12,123.0,123.08999633789062,120.01000213623047,121.0,3664200.0
2024-01-16,123.79000091552734,124.88999938964844,121.95999908447266,122.76000213623047,3105600.0
2024-01-17,126.02999877929688,126.06500244140625,120.27999877929688,122.80999755859375,6172400.0
2024-01-18,126.91999816894531,128.63999938964844,123.91999816894531,128.2100067138672,4072000.0
2024-01-19,130.30999755859375,130.5,126.62000274658203,128.0500030517578,3929200.0
2024-01-22,132.97999572753906,136.0749969482422,131.7899932861328,133.39999389648438,4908000.0
2024-01-23,129.00999450683594,133.14999389648438,128.55999755859375,133.0,5797500.0
2024-01-24,122.58000183105469,130.4949951171875,122.22000122070312,130.4949951171875,10499800.0
2024-01-25,122.19000244140625,123.68900299072266,119.33999633789062,123.61000061035156,9432000.0
2024-01-26,123.94999694824219,124.91999816894531,120.58999633789062,121.45999908447266,4501600.0
2024-01-29,128.8699951171875,128.94000244140625,124.58999633789062,124.77999877929688,3609600.0
2024-01-30,126.83000183105469,129.05999755859375,125.51000213623047,128.36000061035156,3371500.0
2024-01-31,124.44000244140625,127.31999969482422,122.55000305175781,123.29000091552734,3983600.0
2024-02-01,126.9000015258789,127.55000305175781,123.87000274658203,125.66999816894531,3222400.0
2024-02-02,134.30999755859375,135.22000122070312,130.25,132.01499938964844,7691900.0
2024-02-05,131.13999938964844,137.92999267578125,129.8000030517578,135.13999938964844,4089800.0
2024-02-06,129.17999267578125,132.77999877929688,126.8499984741211,132.0800018310547,3693800.0
2024-02-07,130.6199951171875,132.8699951171875,130.16000366210938,131.3000030517578,3696300.0
2024-02-08,131.4499969482422,133.24000549316406,127.87000274658203,128.0800018310547,4361300.0
2024-02-09,134.91000366210938,137.85000610351562,134.67999267578125,135.80999755859375,6683400.0
2024-02-12,134.85000610351562,137.10499572753906,133.30999755859375,135.1300048828125,9412800.0
2024-02-13,131.67999267578125,138.61000061035156,123.5,126.5,15677800.0
2024-02-14,136.14999389648438,137.9320068359375,133.4149932861328,134.7899932861328,8112800.0
2024-02-15,131.83999633789062,137.4499969482422,131.32000732421875,136.36000061035156,6140200.0
2024-02-16,129.74000549316406,132.47999572753906,128.44000244140625,131.97999572753906,4976100.0
2024-02-20,127.66000366210938,129.0500030517578,125.0999984741211,128.0,3732100.0
2024-02-21,125.83999633789062,126.6500015258789,123.43299865722656,124.80999755859375,3501300.0
2024-02-22,131.1199951171875,132.52000427246094,129.75999450683594,130.1999969482422,4298600.0
2024-02-23,129.50999450683594,132.77999877929688,129.13499450683594,131.77000427246094,3498400.0
2024-02-26,129.35000610351562,131.5,128.77999877929688,130.0,2323900.0
2024-02-27,130.9499969482422,132.17999267578125,129.89500427246094,130.86000061035156,1963200.0
2024-02-28,130.47000122070312,132.0500030517578,128.8300018310547,129.7899932861328,2108100.0
2024-02-29,131.4600067138672,134.302001953125,129.41000366210938,130.47000122070312,5176400.0
2024-03-01,130.22000122070312,131.94000244140625,129.1999969482422,131.75,3469000.0
2024-03-04,130.6699981689453,131.8699951171875,126.4000015258789,129.38999938964844,5378200.0
2024-03-05,123.52999877929688,129.25,122.02999877929688,129.08999633789062,6143600.0
2024-03-06,124.58999633789062,127.0,122.19000244140625,126.75,4474600.0
2024-03-07,122.88999938964844,125.0,121.5199966430664,125.0,3884600.0
2024-03-08,121.30999755859375,125.69999694824219,120.77999877929688,122.0,3724700.0
2024-03-11,121.44999694824219,122.3499984741211,118.4000015258789,120.1500015258789,3695700.0
2024-03-12,122.98999786376953,123.06999969482422,119.91999816894531,121.69999694824219,3067100.0
2024-03-13,123.58999633789062,125.41999816894531,121.5199966430664,122.47000122070312,3302700.0
2024-03-14,122.6500015258789,123.8499984741211,120.08999633789062,122.62999725341797,2720700.0
2024-03-15,120.41999816894531,123.5,119.79000091552734,122.95999908447266,4325700.0
2024-03-18,120.87000274658203,122.8499984741211,120.55999755859375,121.52999877929688,2068700.0
2024-03-19,121.80999755859375,121.91000366210938,118.75,119.44000244140625,2699000.0
2024-03-20,123.44000244140625,124.08000183105469,121.2300033569336,122.63999938964844,2929600.0
2024-03-21,122.86000061035156,127.45999908447266,122.37999725341797,125.01000213623047,2096300.0
2024-03-22,123.0199966430664,123.4010009765625,121.16999816894531,122.6500015258789,1503800.0
2024-03-25,122.66000366210938,123.29000091552734,121.0,122.2300033569336,1140900.0
2024-03-26,123.44999694824219,124.29000091552734,122.37000274658203,123.56999969482422,2132900.0
2024-03-27,123.51000213623047,125.95999908447266,122.33000183105469,125.30999755859375,2281800.0
2024-03-28,123.5999984741211,125.36000061035156,122.14900207519531,123.16000366210938,1887200.0
2024-04-01,123.1500015258789,124.31999969482422,121.55999755859375,123.86499786376953,2187800.0
2024-04-02,124.38999938964844,124.55000305175781,118.73999786376953,120.48999786376953,2680300.0
2024-04-03,121.51000213623047,125.47000122070312,121.46499633789062,123.83000183105469,2742000.0
2024-04-04,120.72000122070312,125.55500030517578,120.55999755859375,122.58999633789062,2736500.0
2024-04-05,124.4000015258789,125.7300033569336,119.80000305175781,121.04000091552734,2527700.0
2024-04-08,125.76000213623047,125.9800033569336,122.83699798583984,125.33999633789062,1475400.0
2024-04-09,125.44000244140625,128.5,124.37999725341797,127.19999694824219,1913800.0
2024-04-10,125.81999969482422,125.97899627685547,121.4000015258789,121.5,3279800.0
2024-04-11,130.8000030517578,131.3300018310547,127.0,127.79000091552734,5160800.0
2024-04-12,127.51000213623047,131.5800018310547,127.44999694824219,129.08999633789062,3649600.0
2024-04-15,125.81999969482422,130.22000122070312,125.37999725341797,127.91000366210938,3846300.0
2024-04-16,126.94999694824219,128.2899932861328,124.8499984741211,125.94000244140625,3016900.0
2024-04-17,123.55000305175781,128.08999633789062,123.44000244140625,127.22799682617188,3477100.0
2024-04-18,125.0199966430664,126.7699966430664,122.4000015258789,123.9000015258789,2595600.0
2024-04-19,120.08999633789062,125.66999816894531,119.9000015258789,124.83000183105469,3583000.0
2024-04-22,122.06999969482422,122.48999786376953,118.45999908447266,120.4800033569336,2971400.0
2024-04-23,126.44000244140625,131.47999572753906,123.75,125.5,5101200.0
2024-04-24,127.06999969482422,130.3800048828125,125.56999969482422,126.69000244140625,3283700.0
2024-04-25,125.25,126.52999877929688,122.58999633789062,123.55000305175781,2950800.0
2024-04-26,131.4499969482422,132.89999389648438,128.11000061035156,131.33999633789062,5116600.0
2024-04-29,129.07000732421875,132.02000427246094,128.45599365234375,132.0,2730600.0
2024-04-30,125.5,129.83999633789062,125.44999694824219,128.25,3417800.0
2024-05-01,126.41999816894531,129.6199951171875,123.38999938964844,127.0199966430664,4214300.0
2024-05-02,125.45999908447266,128.58999633789062,124.5999984741211,127.66000366210938,3795400.0
2024-05-03,124.2699966430664,127.87999725341797,123.52999877929688,127.55999755859375,3884500.0
2024-05-06,126.97000122070312,127.0,122.12999725341797,123.5199966430664,5721700.0
2024-05-07,112.4000015258789,116.3499984741211,110.34200286865234,113.26000213623047,21740200.0
2024-05-08,117.27999877929688,117.75,113.37000274658203,114.0999984741211,8316200.0
2024-05-09,115.87000274658203,118.31999969482422,115.75,118.11000061035156,3444000.0
2024-05-10,118.97000122070312,119.44000244140625,115.66000366210938,116.5199966430664,5174700.0
2024-05-13,118.26000213623047,119.80000305175781,118.11000061035156,119.38999938964844,3235200.0
2024-05-14,116.75,118.41300201416016,115.9000015258789,118.0,3449700.0
2024-05-15,118.47000122070312,119.0,117.62999725341797,118.83000183105469,3526100.0
2024-05-16,120.61000061035156,122.16000366210938,118.25,118.83999633789062,3363000.0
2024-05-17,120.06999969482422,122.11000061035156,119.83999633789062,119.83999633789062,2069500.0
2024-05-20,121.29000091552734,122.13999938964844,119.66500091552734,120.06999969482422,2359900.0
2024-05-21,122.33000183105469,123.30999755859375,120.11000061035156,120.41999816894531,2769300.0
2024-05-22,122.75,123.29000091552734,121.16999816894531,122.91000366210938,1629700.0
2024-05-23,122.12000274658203,125.44000244140625,122.01000213623047,124.54000091552734,2699600.0
2024-05-24,123.5999984741211,125.37999725341797,121.0,121.7699966430664,2182900.0
2024-05-28,122.11000061035156,124.13500213623047,120.94499969482422,123.76000213623047,2197700.0
2024-05-29,121.68000030517578,122.16000366210938,120.13999938964844,120.30000305175781,1777700.0
2024-05-30,117.44999694824219,123.83000183105469,117.18000030517578,123.4000015258789,4395300.0
2024-05-31,110.18000030517578,115.18000030517578,108.08000183105469,114.75,10483000.0
2024-06-03,109.33999633789062,111.43800354003906,108.29000091552734,111.0,5068300.0
2024-06-04,108.83999633789062,110.20999908447266,107.30000305175781,108.44000244140625,4575200.0
2024-06-05,110.4800033569336,110.63999938964844,108.06800079345703,110.0,4473300.0
2024-06-06,109.62000274658203,112.80000305175781,109.5,110.4800033569336,2450100.0
2024-06-07,109.47000122070312,110.79000091552734,107.83000183105469,109.44000244140625,4033800.0
2024-06-10,112.98999786376953,113.94000244140625,108.98999786376953,109.0,3280800.0
2024-06-11,114.9000015258789,114.9800033569336,112.55000305175781,113.38999938964844,4775500.0
2024-06-12,119.11000061035156,120.31999969482422,116.69999694824219,117.26000213623047,5458900.0
2024-06-13,119.54000091552734,121.2699966430664,118.81999969482422,120.41999816894531,5067400.0
2024-06-14,117.83999633789062,118.80000305175781,115.73999786376953,118.5,3618900.0
2024-06-17,117.16999816894531,118.16000366210938,114.69100189208984,117.05999755859375,3645600.0
2024-06-18,116.5,118.0,116.05000305175781,117.0,2474600.0
2024-06-20,116.08000183105469,116.30000305175781,114.68000030517578,116.18000030517578,3275500.0
2024-06-21,117.56999969482422,117.94999694824219,115.93000030517578,117.23999786376953,4956300.0
2024-06-24,118.48999786376953,120.2300033569336,116.5999984741211,116.69999694824219,2297200.0
2024-06-25,119.12999725341797,120.13999938964844,118.18000030517578,119.04000091552734,3228900.0
2024-06-26,123.19000244140625,124.16500091552734,118.30000305175781,118.80999755859375,3964900.0
2024-06-27,128.4499969482422,128.8800048828125,122.6500015258789,123.19000244140625,4411400.0
2024-06-28,129.69000244140625,131.12899780273438,128.3000030517578,129.88999938964844,7170800.0
2024-07-01,130.5,131.99000549316406,127.95999908447266,129.0399932861328,3938200.0
2024-07-02,131.75,132.36000061035156,129.8800048828125,130.08999633789062,2856000.0
2024-07-03,131.5,133.14999389648438,130.8300018310547,130.8300018310547,1773600.0
2024-07-05,134.55999755859375,134.8000030517578,130.75,131.0,2535000.0
2024-07-08,132.39999389648438,132.80999755859375,129.07000732421875,131.5800018310547,3769900.0
2024-07-09,126.62999725341797,131.6999969482422,125.3499984741211,131.6999969482422,4834400.0
2024-07-10,126.29000091552734,128.13999938964844,123.91000366210938,127.55000305175781,2717600.0
2024-07-11,127.19000244140625,129.7100067138672,125.80000305175781,126.41000366210938,4250200.0
2024-07-12,127.80000305175781,128.85000610351562,125.08999633789062,126.98999786376953,2863600.0
2024-07-15,129.4149932861328,130.59800720214844,126.16999816894531,129.375,2503300.0
2024-07-16,130.77000427246094,131.64999389648438,129.30999755859375,131.5,3156900.0
2024-07-17,121.16000366210938,125.06999969482422,120.25,123.5,6842700.0
2024-07-18,118.81999969482422,123.20999908447266,117.86000061035156,121.69999694824219,3715600.0
2024-07-19,119.02999877929688,120.5199966430664,118.20500183105469,118.58000183105469,2538600.0
2024-07-22,121.22000122070312,122.56999969482422,119.48999786376953,119.56999969482422,3191100.0
2024-07-23,123.20999908447266,125.3499984741211,121.77999877929688,121.81999969482422,2347100.0
2024-07-24,117.31999969482422,123.01000213623047,117.23999786376953,121.87000274658203,3574600.0
2024-07-25,120.30999755859375,121.98999786376953,116.51000213623047,118.2699966430664,3478600.0
2024-07-26,118.30999755859375,121.45999908447266,117.5199966430664,121.43000030517578,3817500.0
2024-07-29,117.91999816894531,119.94999694824219,117.41000366210938,119.0,2165100.0
2024-07-30,114.68000030517578,117.94000244140625,113.58000183105469,117.87000274658203,4164300.0
2024-07-31,116.44000244140625,117.88999938964844,114.83999633789062,115.5,3345800.0
2024-08-01,113.0999984741211,116.69000244140625,111.30999755859375,115.01000213623047,4260400.0
2024-08-02,107.25,109.91999816894531,106.19999694824219,109.88999938964844,5247300.0
2024-08-05,104.97000122070312,106.2300033569336,98.80000305175781,99.93000030517578,5975800.0
2024-08-06,105.47000122070312,107.22000122070312,103.51000213623047,105.63999938964844,4623000.0
2024-08-07,108.04000091552734,111.25,107.2699966430664,108.69999694824219,7819200.0
2024-08-08,114.05999755859375,118.06999969482422,111.0199966430664,115.08000183105469,9763000.0
2024-08-09,112.27999877929688,115.44999694824219,110.62999725341797,113.73999786376953,4515400.0
2024-08-12,112.16000366210938,113.19999694824219,110.0999984741211,113.05000305175781,3557600.0
2024-08-13,114.37000274658203,115.01499938964844,112.20999908447266,112.20999908447266,2816200.0
2024-08-14,114.1500015258789,115.3499984741211,113.2699966430664,114.80999755859375,2911800.0
2024-08-15,116.33000183105469,118.4000015258789,115.13999938964844,115.43000030517578,3846600.0
2024-08-16,114.9800033569336,116.41999816894531,114.7699966430664,116.23999786376953,2197900.0
2024-08-19,117.20999908447266,117.25,114.12999725341797,115.33999633789062,1872500.0
2024-08-20,116.0999984741211,117.51000213623047,115.73999786376953,116.69999694824219,1834400.0
2024-08-21,117.73999786376953,117.79000091552734,115.97000122070312,116.51000213623047,2223500.0
2024-08-22,115.62000274658203,118.72000122070312,115.52999877929688,117.5,2419000.0
2024-08-23,117.2300033569336,117.66500091552734,115.4800033569336,117.0,1926200.0
2024-08-26,116.73999786376953,117.58999633789062,116.20999908447266,116.41999816894531,1388700.0
2024-08-27,116.0199966430664,116.95999908447266,115.52999877929688,116.25,1284900.0
2024-08-28,113.41999816894531,116.48999786376953,112.26000213623047,115.5,1797600.0
2024-08-29,115.18000030517578,116.88999938964844,114.44999694824219,115.27999877929688,2328800.0
2024-08-30,116.26000213623047,117.97000122070312,114.66000366210938,117.22000122070312,2436600.0
2024-09-03,111.4800033569336,115.5009994506836,111.0999984741211,114.87000274658203,3355800.0
2024-09-04,108.6500015258789,111.4000015258789,108.54000091552734,110.7699966430664,3536800.0
2024-09-05,110.08999633789062,110.5,108.0,108.01000213623047,2701600.0
2024-09-06,107.19999694824219,110.96900177001953,105.44000244140625,109.87000274658203,3311300.0
2024-09-09,107.69999694824219,109.0199966430664,106.73999786376953,108.2699966430664,2720500.0
2024-09-10,108.12000274658203,110.19999694824219,107.0199966430664,108.45999908447266,2365200.0
2024-09-11,109.5199966430664,109.66000366210938,107.1449966430664,108.41000366210938,4320100.0
2024-09-12,109.62999725341797,110.91999816894531,109.19999694824219,110.0,2553100.0
2024-09-13,109.26000213623047,110.9000015258789,108.79000091552734,109.55999755859375,3143000.0
2024-09-16,111.4000015258789,111.58999633789062,108.3499984741211,109.16000366210938,3670700.0
2024-09-17,111.93000030517578,113.6500015258789,111.44999694824219,112.30000305175781,2419900.0
2024-09-18,113.18000030517578,114.93499755859375,111.5,111.72000122070312,2779300.0
2024-09-19,115.5199966430664,116.63500213623047,114.91000366210938,115.86000061035156,3133100.0
2024-09-20,114.76000213623047,115.62000274658203,113.91000366210938,115.18000030517578,2830000.0
2024-09-23,116.22000122070312,116.66999816894531,114.9000015258789,115.01000213623047,1917900.0
2024-09-24,117.30999755859375,118.37999725341797,115.66000366210938,116.58000183105469,2546000.0
2024-09-25,116.01000213623047,117.5,115.55999755859375,116.62999725341797,2546100.0
2024-09-26,114.20999908447266,118.2300033569336,113.0999984741211,118.19999694824219,2344300.0
2024-09-27,114.19999694824219,115.18000030517578,113.45800018310547,115.12999725341797,2288500.0
2024-09-30,115.05999755859375,115.31999969482422,113.86000061035156,114.19999694824219,1562900.0
2024-10-01,113.9800033569336,117.75,113.08000183105469,117.44999694824219,2783500.0
2024-10-02,116.22000122070312,116.69000244140625,113.52999877929688,114.19000244140625,3193900.0
2024-10-03,117.52999877929688,118.58000183105469,115.16999816894531,115.26000213623047,3719500.0
2024-10-04,122.69000244140625,122.81999969482422,118.37000274658203,119.55000305175781,5219300.0
2024-10-07,122.37999725341797,123.77999877929688,121.16000366210938,122.19999694824219,3209100.0
2024-10-08,123.72000122070312,126.16500091552734,123.2300033569336,123.73999786376953,3838500.0
2024-10-09,125.16000366210938,126.55999755859375,123.69999694824219,123.80000305175781,3143300.0
2024-10-10,130.08999633789062,130.24000549316406,125.03900146484375,125.23999786376953,4713100.0
2024-10-11,129.80999755859375,131.24600219726562,128.75999450683594,129.88999938964844,2651500.0
2024-10-14,129.1199951171875,131.27999877929688,128.5540008544922,131.27999877929688,2514100.0
2024-10-15,126.87999725341797,128.66000366210938,125.7249984741211,128.47000122070312,2703900.0
2024-10-16,126.0,126.80000305175781,123.29000091552734,126.43000030517578,2464100.0
2024-10-17,126.22000122070312,127.91000366210938,124.76000213623047,127.33000183105469,2506100.0
2024-10-18,128.1199951171875,130.1699981689453,127.19000244140625,129.0,3575100.0
2024-10-21,125.80999755859375,128.8000030517578,124.93000030517578,126.12000274658203,3279000.0
2024-10-22,124.62000274658203,126.0,123.12999725341797,125.0,1886400.0
2024-10-23,121.5199966430664,125.51000213623047,121.06999969482422,124.62000274658203,2078400.0
2024-10-24,123.88999938964844,124.0,122.3499984741211,122.75,2021300.0
2024-10-25,126.5999984741211,127.72000122070312,124.7699966430664,124.9000015258789,3396300.0
2024-10-28,126.37000274658203,127.94999694824219,125.75,127.29000091552734,2383200.0
2024-10-29,128.75999450683594,129.30999755859375,125.8499984741211,127.19999694824219,3551900.0
2024-10-30,128.16000366210938,131.83999633789062,127.91999816894531,129.82000732421875,2809300.0
2024-10-31,125.44000244140625,126.43399810791016,124.0,126.25,3446300.0
2024-11-01,123.26000213623047,124.56999969482422,120.77999877929688,124.43000030517578,4838700.0
2024-11-04,125.55999755859375,127.0999984741211,121.69999694824219,122.51000213623047,3294000.0
2024-11-05,125.05000305175781,126.98999786376953,124.80999755859375,126.73999786376953,2541000.0
2024-11-06,128.35000610351562,129.14999389648438,127.05999755859375,129.0500030517578,5855200.0
2024-11-07,129.7899932861328,133.66000366210938,126.16999816894531,126.87000274658203,8264800.0
2024-11-08,124.44999694824219,129.5,122.97699737548828,129.49000549316406,5904900.0
2024-11-11,122.36000061035156,125.55000305175781,121.5199966430664,125.55000305175781,5554000.0
2024-11-12,123.41000366210938,124.44999694824219,121.26000213623047,122.08000183105469,7124600.0
2024-11-13,128.4499969482422,131.3300018310547,122.66999816894531,123.06999969482422,7682500.0
2024-11-14,131.42999267578125,133.2790069580078,129.0500030517578,129.57000732421875,5315000.0
2024-11-15,126.08999633789062,129.50999450683594,124.87999725341797,129.0500030517578,5777700.0
2024-11-18,125.97000122070312,127.56999969482422,124.81900024414062,126.91500091552734,3076300.0
2024-11-19,133.41000366210938,133.86000061035156,125.05500030517578,125.9000015258789,6252000.0
2024-11-20,135.4499969482422,136.71099853515625,132.83999633789062,134.85000610351562,6353300.0
2024-11-21,143.86000061035156,145.5500030517578,139.88999938964844,142.0,8671800.0
2024-11-22,154.8300018310547,155.4199981689453,147.0,148.5,13878800.0
2024-11-25,156.6300048828125,157.14999389648438,153.33999633789062,155.6999969482422,7686200.0
2024-11-26,154.38999938964844,157.47999572753906,151.49000549316406,155.4600067138672,4365600.0
2024-11-27,151.9600067138672,155.58999633789062,150.63999938964844,154.05999755859375,4084600.0