Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2018-12-07,18.600000381469727,22.75,18.510000228881836,22.0,12995600.0
2018-12-10,18.799999237060547,19.43899917602539,18.0,18.899999618530273,4233300.0
2018-12-11,18.010000228881836,20.65999984741211,17.989999771118164,20.549999237060547,3435300.0
2018-12-12,18.68000030517578,19.479999542236328,18.020000457763672,18.549999237060547,2590700.0
2018-12-13,18.760000228881836,19.290000915527344,18.68000030517578,19.25,1608600.0
2018-12-14,18.31999969482422,18.881000518798828,18.25,18.75,746300.0
2018-12-17,17.0,18.469999313354492,16.899999618530273,18.329999923706055,1580800.0
2018-12-18,17.0,17.25,16.25,17.100000381469727,1621600.0
2018-12-19,16.18000030517578,17.3700008392334,16.0,16.860000610351562,941500.0
2018-12-20,15.5,16.139999389648438,14.75,16.0,2365200.0
2018-12-21,14.470000267028809,15.5,13.949999809265137,15.399999618530273,2063000.0
2018-12-24,14.029999732971191,14.319999694824219,13.75,14.319999694824219,665400.0
2018-12-26,13.520000457763672,14.3100004196167,13.029999732971191,14.149999618530273,1817800.0
2018-12-27,14.649999618530273,14.949999809265137,13.270000457763672,13.489999771118164,1769500.0
2018-12-28,14.149999618530273,14.850000381469727,13.817999839782715,14.720000267028809,929100.0
2018-12-31,15.270000457763672,15.300000190734863,14.213000297546387,14.239999771118164,994700.0
2019-01-02,15.329999923706055,15.449999809265137,14.510000228881836,14.930000305175781,2318100.0
2019-01-03,15.5,16.079999923706055,15.199999809265137,15.489999771118164,1588900.0
2019-01-04,16.959999084472656,17.5,15.894000053405762,16.0,1651800.0
2019-01-07,16.270000457763672,17.940000534057617,16.18000030517578,17.540000915527344,1585400.0
2019-01-08,16.950000762939453,17.468000411987305,16.049999237060547,17.350000381469727,1892700.0
2019-01-09,16.329999923706055,17.25,16.149999618530273,17.200000762939453,1187400.0
2019-01-10,16.479999542236328,16.510000228881836,16.0,16.360000610351562,487300.0
2019-01-11,17.0,17.059999465942383,16.530000686645508,16.600000381469727,580600.0
2019-01-14,16.739999771118164,17.059999465942383,16.719999313354492,17.0,612900.0
2019-01-15,16.59000015258789,17.0,16.40999984741211,17.0,468100.0
2019-01-16,16.260000228881836,16.950000762939453,16.260000228881836,16.799999237060547,272800.0
2019-01-17,16.309999465942383,16.530000686645508,16.049999237060547,16.049999237060547,315700.0
2019-01-18,16.690000534057617,16.799999237060547,16.25,16.459999084472656,630000.0
2019-01-22,15.5600004196167,16.635000228881836,15.350000381469727,16.6200008392334,636900.0
2019-01-23,14.789999961853027,15.920000076293945,14.760000228881836,15.59000015258789,652600.0
2019-01-24,14.640000343322754,15.194999694824219,14.640000343322754,14.899999618530273,452900.0
2019-01-25,14.90999984741211,14.920000076293945,14.399999618530273,14.800000190734863,942200.0
2019-01-28,14.449999809265137,14.84000015258789,14.449999809265137,14.84000015258789,656500.0
2019-01-29,14.630000114440918,14.875,14.449999809265137,14.460000038146973,592800.0
2019-01-30,15.130000114440918,15.545000076293945,14.649999618530273,14.720000267028809,758900.0
2019-01-31,16.600000381469727,17.479999542236328,15.239999771118164,15.239999771118164,2259200.0
2019-02-01,16.219999313354492,17.007999420166016,15.899999618530273,16.799999237060547,617200.0
2019-02-04,16.270000457763672,16.489999771118164,15.949999809265137,16.219999313354492,297800.0
2019-02-05,17.18000030517578,17.489999771118164,16.20800018310547,16.290000915527344,652700.0
2019-02-06,18.139999389648438,18.389999389648438,17.110000610351562,17.25,1015900.0
2019-02-07,17.049999237060547,18.06800079345703,17.040000915527344,17.950000762939453,527600.0
2019-02-08,17.989999771118164,18.149999618530273,17.100000381469727,17.100000381469727,685700.0
2019-02-11,18.170000076293945,18.645999908447266,17.750999450683594,17.989999771118164,597900.0
2019-02-12,18.690000534057617,18.760000228881836,17.600000381469727,18.209999084472656,753100.0
2019-02-13,18.530000686645508,19.219999313354492,18.299999237060547,18.989999771118164,1333500.0
2019-02-14,19.65999984741211,19.959999084472656,18.6299991607666,18.639999389648438,1091400.0
2019-02-15,21.440000534057617,21.466999053955078,19.700000762939453,19.940000534057617,2087400.0
2019-02-19,20.829999923706055,21.51300048828125,20.049999237060547,21.510000228881836,1204700.0
2019-02-20,19.920000076293945,21.239999771118164,19.1299991607666,21.1200008392334,1159900.0
2019-02-21,19.34000015258789,19.979999542236328,18.8799991607666,19.739999771118164,822600.0
2019-02-22,19.8799991607666,20.040000915527344,19.350000381469727,19.350000381469727,567600.0
2019-02-25,21.649999618530273,22.299999237060547,19.829999923706055,20.540000915527344,1917900.0
2019-02-26,23.700000762939453,24.399999618530273,21.559999465942383,21.600000381469727,2522800.0
2019-02-27,22.100000381469727,23.829999923706055,21.530000686645508,23.3700008392334,1553000.0
2019-02-28,22.600000381469727,23.030000686645508,22.049999237060547,22.450000762939453,511000.0
2019-03-01,22.270000457763672,23.389999389648438,21.639999389648438,23.09000015258789,867000.0
2019-03-04,21.1200008392334,22.799999237060547,20.520000457763672,22.469999313354492,1134100.0
2019-03-05,21.3700008392334,21.489999771118164,20.290000915527344,21.18000030517578,1086400.0
2019-03-06,20.649999618530273,22.049999237060547,20.059999465942383,21.399999618530273,1061000.0
2019-03-07,20.59000015258789,21.155000686645508,19.61199951171875,20.420000076293945,1018100.0
2019-03-08,20.93000030517578,21.079999923706055,19.899999618530273,20.3700008392334,631100.0
2019-03-11,20.43000030517578,20.989999771118164,19.969999313354492,20.989999771118164,915400.0
2019-03-12,19.260000228881836,20.889999389648438,19.1200008392334,20.520000457763672,1627600.0
2019-03-13,19.969999313354492,20.2549991607666,19.229999542236328,19.299999237060547,756500.0
2019-03-14,20.81999969482422,21.0,19.920000076293945,19.920000076293945,883600.0
2019-03-15,21.81999969482422,22.190000534057617,20.889999389648438,20.989999771118164,2686600.0
2019-03-18,22.18000030517578,22.219999313354492,21.219999313354492,21.739999771118164,1245600.0
2019-03-19,20.350000381469727,22.600000381469727,20.18000030517578,22.469999313354492,976100.0
2019-03-20,20.0,20.979999542236328,19.899999618530273,20.40999984741211,985000.0
2019-03-21,19.34000015258789,20.25,19.209999084472656,20.0,860500.0
2019-03-22,19.0,19.700000762939453,18.75,19.3799991607666,579500.0
2019-03-25,19.399999618530273,19.59000015258789,18.209999084472656,19.0,671700.0
2019-03-26,19.899999618530273,19.940000534057617,19.239999771118164,19.610000610351562,393600.0
2019-03-27,19.270000457763672,20.079999923706055,18.889999389648438,20.079999923706055,602600.0
2019-03-28,19.65999984741211,19.739999771118164,19.0,19.299999237060547,436300.0
2019-03-29,20.350000381469727,20.799999237060547,19.469999313354492,19.8700008392334,660800.0
2019-04-01,20.59000015258789,20.915000915527344,20.040000915527344,20.540000915527344,547600.0
2019-04-02,19.700000762939453,20.68000030517578,19.540000915527344,20.68000030517578,546400.0
2019-04-03,21.329999923706055,21.670000076293945,19.809999465942383,19.920000076293945,909300.0
2019-04-04,23.079999923706055,23.18000030517578,21.040000915527344,21.1200008392334,1705900.0
2019-04-05,25.959999084472656,26.229999542236328,22.665000915527344,23.799999237060547,1978100.0
2019-04-08,27.229999542236328,29.790000915527344,25.600000381469727,25.899999618530273,2673100.0
2019-04-09,26.81999969482422,28.399999618530273,26.31100082397461,27.299999237060547,1051500.0
2019-04-10,26.799999237060547,27.739999771118164,26.5,26.899999618530273,639200.0
2019-04-11,25.729999542236328,26.989999771118164,24.260000228881836,26.81999969482422,1030000.0
2019-04-12,24.610000610351562,26.051000595092773,24.270000457763672,26.0,708600.0
2019-04-15,25.84000015258789,25.940000534057617,24.6200008392334,24.989999771118164,636500.0
2019-04-16,23.780000686645508,26.219999313354492,23.649999618530273,26.0,964600.0
2019-04-17,23.5,24.1200008392334,22.31399917602539,24.0,918500.0
2019-04-18,22.510000228881836,23.549999237060547,22.43000030517578,23.469999313354492,736400.0
2019-04-22,23.6299991607666,23.989999771118164,22.51099967956543,22.700000762939453,494100.0
2019-04-23,24.700000762939453,24.982999801635742,23.729999542236328,23.729999542236328,617800.0
2019-04-24,25.760000228881836,25.760000228881836,24.290000915527344,24.799999237060547,702200.0
2019-04-25,25.739999771118164,26.719999313354492,25.43000030517578,25.760000228881836,603300.0
2019-04-26,26.260000228881836,27.299999237060547,25.690000534057617,25.829999923706055,593500.0
2019-04-29,25.139999389648438,27.200000762939453,24.97100067138672,26.280000686645508,1057800.0
2019-04-30,26.030000686645508,26.030000686645508,25.0,25.280000686645508,620700.0
2019-05-01,26.399999618530273,27.09000015258789,25.8700008392334,26.309999465942383,1121500.0
2019-05-02,28.34000015258789,28.489999771118164,26.190000534057617,26.329999923706055,1079600.0
2019-05-03,27.200000762939453,28.950000762939453,26.850000381469727,28.889999389648438,837900.0
2019-05-06,27.100000381469727,27.809999465942383,26.25,26.3799991607666,667200.0
2019-05-07,24.549999237060547,27.256000518798828,24.15999984741211,27.18000030517578,1061300.0
2019-05-08,23.540000915527344,26.0,23.530000686645508,23.700000762939453,1023900.0
2019-05-09,23.260000228881836,24.0,22.75,23.5,523100.0
2019-05-10,24.920000076293945,24.93000030517578,22.799999237060547,23.040000915527344,536200.0
2019-05-13,24.43000030517578,24.770000457763672,23.225000381469727,24.459999084472656,491600.0
2019-05-14,23.59000015258789,24.889999389648438,23.56999969482422,24.5,473900.0
2019-05-15,23.1200008392334,23.84000015258789,22.809999465942383,23.459999084472656,847300.0
2019-05-16,23.459999084472656,24.049999237060547,23.149999618530273,23.5,536600.0
2019-05-17,23.079999923706055,23.429000854492188,21.68000030517578,23.309999465942383,1275200.0
2019-05-20,22.600000381469727,23.600000381469727,22.549999237060547,22.850000381469727,552700.0
2019-05-21,22.700000762939453,23.15999984741211,22.43000030517578,22.649999618530273,475900.0
2019-05-22,22.0,22.76799964904785,21.93000030517578,22.649999618530273,569600.0
2019-05-23,21.3799991607666,21.940000534057617,21.010000228881836,21.75,739600.0
2019-05-24,21.829999923706055,22.0,21.40999984741211,21.559999465942383,744000.0
2019-05-28,21.540000915527344,22.459999084472656,21.440000534057617,22.299999237060547,616000.0
2019-05-29,21.700000762939453,21.898000717163086,21.15999984741211,21.709999084472656,490700.0
2019-05-30,21.489999771118164,21.899999618530273,21.049999237060547,21.84000015258789,361300.0
2019-05-31,20.780000686645508,21.3799991607666,20.739999771118164,21.15999984741211,443500.0
2019-06-03,19.850000381469727,20.989999771118164,18.81999969482422,20.790000915527344,1031600.0
2019-06-04,19.469999313354492,20.739999771118164,19.229999542236328,19.760000228881836,1077700.0
2019-06-05,17.700000762939453,19.200000762939453,17.200000762939453,19.200000762939453,5046100.0
2019-06-06,17.940000534057617,18.92099952697754,17.610000610351562,17.829999923706055,6066300.0
2019-06-07,17.520000457763672,18.399999618530273,17.299999237060547,17.709999084472656,1892800.0
2019-06-10,15.670000076293945,17.989999771118164,15.670000076293945,17.850000381469727,2574700.0
2019-06-11,16.0,16.8799991607666,15.75,16.09000015258789,5614200.0
2019-06-12,16.299999237060547,16.360000610351562,15.619999885559082,16.110000610351562,2042400.0
2019-06-13,16.15999984741211,17.59000015258789,16.049999237060547,16.420000076293945,1607300.0
2019-06-14,15.399999618530273,16.674999237060547,15.319999694824219,16.25,2080000.0
2019-06-17,15.770000457763672,15.850000381469727,15.279999732971191,15.539999961853027,1220400.0
2019-06-18,15.739999771118164,16.190000534057617,15.57800006866455,15.899999618530273,1120200.0
2019-06-19,15.5,16.302000045776367,15.369999885559082,15.75,2831100.0
2019-06-20,15.180000305175781,15.9350004196167,14.859999656677246,15.850000381469727,1605400.0
2019-06-21,14.699999809265137,15.319999694824219,14.5,15.199999809265137,2115700.0
2019-06-24,14.039999961853027,14.690999984741211,14.020000457763672,14.40999984741211,1327300.0
2019-06-25,13.770000457763672,14.25,13.649999618530273,14.109999656677246,1935300.0
2019-06-26,13.699999809265137,14.180000305175781,13.649999618530273,13.920000076293945,1112800.0
2019-06-27,14.34000015258789,14.404999732971191,13.5,13.5,1724400.0
2019-06-28,14.640000343322754,14.640000343322754,14.109999656677246,14.40999984741211,1657000.0
2019-07-01,14.729999542236328,15.079999923706055,14.470000267028809,14.859999656677246,1134400.0
2019-07-02,14.399999618530273,14.710000038146973,14.0,14.710000038146973,1202100.0
2019-07-03,15.3100004196167,15.329999923706055,14.399999618530273,14.5,954500.0
2019-07-05,14.960000038146973,15.470000267028809,14.829999923706055,15.470000267028809,970600.0
2019-07-08,14.289999961853027,14.899999618530273,14.140000343322754,14.890000343322754,938300.0
2019-07-09,14.850000381469727,14.850000381469727,14.149999618530273,14.3100004196167,739700.0
2019-07-10,14.479999542236328,15.220000267028809,14.050000190734863,14.9399995803833,1770200.0
2019-07-11,14.4399995803833,14.699999809265137,14.119999885559082,14.5600004196167,1135100.0
2019-07-12,14.199999809265137,14.479999542236328,14.0600004196167,14.270000457763672,1084300.0
2019-07-15,14.319999694824219,14.460000038146973,14.0,14.279999732971191,727600.0
2019-07-16,14.140000343322754,14.475000381469727,14.0,14.319999694824219,1111000.0
2019-07-17,14.029999732971191,14.59000015258789,14.0,14.170000076293945,1202300.0
2019-07-18,14.260000228881836,14.279999732971191,13.899999618530273,14.09000015258789,756800.0
2019-07-19,14.109999656677246,14.399999618530273,14.010000228881836,14.289999961853027,1042600.0
2019-07-22,14.050000190734863,14.319999694824219,13.90999984741211,14.220000267028809,1058900.0
2019-07-23,13.600000381469727,14.130000114440918,13.119999885559082,14.0600004196167,2053300.0
2019-07-24,14.470000267028809,14.520000457763672,13.472999572753906,13.75,1167300.0
2019-07-25,13.510000228881836,14.649999618530273,13.5,14.510000228881836,895500.0
2019-07-26,14.119999885559082,14.180000305175781,13.359999656677246,13.59000015258789,669000.0
2019-07-29,13.6899995803833,14.329999923706055,13.5600004196167,14.170000076293945,1049600.0
2019-07-30,13.399999618530273,13.760000228881836,13.289999961853027,13.609999656677246,929500.0
2019-07-31,13.100000381469727,13.510000228881836,13.039999961853027,13.420000076293945,1087500.0
2019-08-01,13.010000228881836,13.399999618530273,12.710000038146973,13.199999809265137,1502100.0
2019-08-02,12.729999542236328,13.036999702453613,12.399999618530273,13.0,1180300.0
2019-08-05,12.260000228881836,12.6899995803833,12.199999809265137,12.550000190734863,1038200.0
2019-08-06,12.289999961853027,12.868000030517578,11.899999618530273,12.5,2007700.0
2019-08-07,12.850000381469727,14.5,11.539999961853027,12.260000228881836,3003000.0
2019-08-08,13.1899995803833,13.300000190734863,12.300000190734863,12.90999984741211,1500900.0
2019-08-09,13.329999923706055,13.550000190734863,12.970000267028809,13.140000343322754,744900.0
2019-08-12,13.020000457763672,13.680000305175781,12.984000205993652,13.420000076293945,780300.0
2019-08-13,13.300000190734863,13.395000457763672,12.760000228881836,13.0,559000.0
2019-08-14,12.739999771118164,13.220000267028809,12.5,13.079999923706055,1362700.0
2019-08-15,12.670000076293945,12.949999809265137,12.470000267028809,12.720000267028809,1162800.0
2019-08-16,13.15999984741211,13.239999771118164,12.789999961853027,12.850000381469727,1105100.0
2019-08-19,13.399999618530273,13.5,13.020000457763672,13.25,1914300.0
2019-08-20,14.149999618530273,14.649999618530273,13.600000381469727,13.869999885559082,3366900.0
2019-08-21,14.289999961853027,14.40999984741211,13.760000228881836,14.25,1416100.0
2019-08-22,14.15999984741211,14.430000305175781,14.039999961853027,14.369999885559082,1022400.0
2019-08-23,13.880000114440918,14.359999656677246,13.829999923706055,14.079999923706055,1501000.0
2019-08-26,14.970000267028809,15.380000114440918,14.0,14.010000228881836,3153400.0
2019-08-27,14.510000228881836,15.5,14.119999885559082,15.170000076293945,2720200.0
2019-08-28,14.819999694824219,15.039999961853027,14.380000114440918,14.510000228881836,1451700.0
2019-08-29,15.180000305175781,15.199999809265137,14.609999656677246,14.90999984741211,1684000.0
2019-08-30,15.729999542236328,15.75,15.199999809265137,15.300000190734863,1601300.0
2019-09-03,14.880000114440918,16.5,14.350000381469727,16.100000381469727,2508800.0
2019-09-04,15.420000076293945,15.59000015258789,14.800000190734863,15.109999656677246,1555700.0
2019-09-05,15.529999732971191,16.1299991607666,15.020000457763672,15.649999618530273,1394500.0
2019-09-06,15.880000114440918,16.18000030517578,15.140000343322754,15.5600004196167,2042500.0
2019-09-09,16.030000686645508,16.229999542236328,15.359999656677246,15.979999542236328,2311800.0
2019-09-10,17.09000015258789,17.34000015258789,15.970000267028809,16.059999465942383,3077200.0
2019-09-11,15.920000076293945,17.59000015258789,15.890000343322754,17.34000015258789,3590700.0
2019-09-12,16.399999618530273,18.459999084472656,16.200000762939453,16.229999542236328,8290900.0
2019-09-13,16.709999084472656,17.040000915527344,16.059999465942383,16.450000762939453,3162200.0
2019-09-16,17.049999237060547,17.309999465942383,16.690000534057617,16.729999542236328,3053900.0
2019-09-17,17.65999984741211,17.950000762939453,17.190000534057617,17.459999084472656,5239600.0
2019-09-18,17.780000686645508,18.0,17.350000381469727,17.770000457763672,5834500.0
2019-09-19,17.899999618530273,18.420000076293945,17.617000579833984,17.709999084472656,5866800.0
2019-09-20,18.06999969482422,18.389999389648438,17.75,18.139999389648438,24387400.0
2019-09-23,17.829999923706055,18.479999542236328,17.559999465942383,18.239999771118164,4847400.0
2019-09-24,17.81999969482422,17.989999771118164,17.25,17.829999923706055,5213300.0
2019-09-25,17.18000030517578,17.709999084472656,17.100000381469727,17.709999084472656,3044600.0
2019-09-26,16.34000015258789,17.510000228881836,16.145000457763672,17.40999984741211,4448900.0
2019-09-27,15.899999618530273,16.540000915527344,15.675000190734863,16.290000915527344,2305200.0
2019-09-30,15.920000076293945,16.270000457763672,15.670000076293945,15.789999961853027,1532200.0
2019-10-01,14.8100004196167,16.059999465942383,14.800000190734863,15.869999885559082,1544900.0
2019-10-02,14.859999656677246,15.010000228881836,14.420000076293945,14.779999732971191,1783300.0
2019-10-03,15.069999694824219,15.239999771118164,14.40999984741211,15.239999771118164,1464200.0
2019-10-04,15.510000228881836,15.569999694824219,14.890000343322754,15.050000190734863,1021400.0
2019-10-07,15.470000267028809,15.630000114440918,15.069999694824219,15.449999809265137,1373900.0
2019-10-08,15.3100004196167,15.479999542236328,15.010000228881836,15.359999656677246,1226200.0
2019-10-09,14.199999809265137,15.550000190734863,14.180000305175781,15.329999923706055,2386100.0
2019-10-10,14.15999984741211,14.40999984741211,13.869999885559082,14.130000114440918,1343300.0
2019-10-11,14.055000305175781,14.699999809265137,13.989999771118164,14.239999771118164,934900.0
2019-10-14,13.930000305175781,14.270000457763672,13.670000076293945,14.1899995803833,954300.0
2019-10-15,14.329999923706055,14.449999809265137,13.529999732971191,13.930000305175781,1153500.0
2019-10-16,14.149999618530273,14.319999694824219,14.020000457763672,14.270000457763672,914100.0
2019-10-17,14.539999961853027,14.720000267028809,14.149999618530273,14.229999542236328,1033900.0
2019-10-18,14.8100004196167,14.850000381469727,14.069999694824219,14.5,1596400.0
2019-10-21,15.5,15.59000015258789,14.65999984741211,14.899999618530273,930900.0
2019-10-22,15.920000076293945,16.09000015258789,15.550000190734863,15.5600004196167,588500.0
2019-10-23,16.899999618530273,17.010000228881836,16.09000015258789,16.15999984741211,1512000.0
2019-10-24,16.59000015258789,17.030000686645508,16.049999237060547,16.920000076293945,1112100.0
2019-10-25,17.010000228881836,17.100000381469727,16.43000030517578,16.729999542236328,737000.0
2019-10-28,17.030000686645508,17.149999618530273,16.80900001525879,17.010000228881836,652400.0
2019-10-29,16.989999771118164,17.155000686645508,16.65999984741211,16.959999084472656,751700.0
2019-10-30,17.139999389648438,17.239999771118164,16.520000457763672,16.950000762939453,958700.0
2019-10-31,16.75,17.149999618530273,16.489999771118164,17.030000686645508,1007300.0
2019-11-01,15.65999984741211,16.893999099731445,15.520000457763672,16.799999237060547,1600600.0
2019-11-04,16.799999237060547,16.799999237060547,15.829999923706055,15.899999618530273,1330000.0
2019-11-05,16.889999389648438,17.719999313354492,16.709999084472656,16.940000534057617,1741300.0
2019-11-06,16.1299991607666,17.489999771118164,16.049999237060547,16.829999923706055,1575400.0
2019-11-07,17.5,17.607999801635742,16.280000686645508,16.329999923706055,2043600.0
2019-11-08,17.489999771118164,17.5,17.110000610351562,17.25,973600.0
2019-11-11,17.399999618530273,17.520000457763672,17.200000762939453,17.329999923706055,941900.0
2019-11-12,17.989999771118164,18.100000381469727,17.30299949645996,17.34000015258789,1978300.0
2019-11-13,18.25,18.5,17.709999084472656,18.0,2014800.0
2019-11-14,18.34000015258789,18.5,17.90999984741211,18.15999984741211,1532500.0
2019-11-15,19.3700008392334,19.43000030517578,18.350000381469727,18.389999389648438,1880000.0
2019-11-18,19.450000762939453,19.450000762939453,18.670000076293945,19.209999084472656,920600.0
2019-11-19,19.360000610351562,19.8700008392334,19.082000732421875,19.270000457763672,1144700.0
2019-11-20,20.18000030517578,20.399999618530273,19.350000381469727,19.3799991607666,2316500.0
2019-11-21,20.200000762939453,20.31999969482422,19.690000534057617,19.979999542236328,1202500.0
2019-11-22,20.690000534057617,20.729999542236328,19.860000610351562,20.06999969482422,1443300.0
2019-11-25,20.0,21.0,19.950000762939453,20.899999618530273,1926900.0
2019-11-26,20.329999923706055,20.649999618530273,19.81999969482422,20.03700065612793,1549400.0
2019-11-27,20.3700008392334,20.700000762939453,19.989999771118164,20.280000686645508,1561200.0
2019-11-29,20.360000610351562,20.93000030517578,20.280000686645508,20.600000381469727,1186700.0
2019-12-02,19.760000228881836,20.540000915527344,19.600000381469727,20.299999237060547,1184000.0
2019-12-03,21.280000686645508,21.3700008392334,19.40999984741211,19.479999542236328,1795200.0
2019-12-04,21.270000457763672,21.469999313354492,20.933000564575195,21.0,1980100.0
2019-12-05,20.639999389648438,21.5,20.56999969482422,21.489999771118164,1478100.0
2019-12-06,18.940000534057617,21.040000915527344,18.81999969482422,20.780000686645508,3537200.0
2019-12-09,18.780000686645508,19.299999237060547,18.670000076293945,19.06999969482422,2814000.0
2019-12-10,18.8700008392334,19.09000015258789,18.579999923706055,18.780000686645508,1619800.0
2019-12-11,18.649999618530273,19.110000610351562,18.530000686645508,19.030000686645508,1233100.0
2019-12-12,18.450000762939453,19.045000076293945,18.31999969482422,18.559999465942383,1313400.0
2019-12-13,18.6200008392334,18.719999313354492,18.31999969482422,18.469999313354492,1302400.0
2019-12-16,18.520000457763672,18.969999313354492,18.219999313354492,18.600000381469727,1785500.0
2019-12-17,18.440000534057617,18.700000762939453,18.309999465942383,18.540000915527344,1647800.0
2019-12-18,18.639999389648438,19.0,18.479999542236328,18.479999542236328,1277700.0
2019-12-19,19.40999984741211,19.670000076293945,18.5,18.579999923706055,2101700.0
2019-12-20,19.829999923706055,20.0,19.049999237060547,19.399999618530273,10931400.0
2019-12-23,19.700000762939453,19.850000381469727,19.34000015258789,19.790000915527344,1789700.0
2019-12-24,19.75,19.790000915527344,19.350000381469727,19.690000534057617,488900.0
2019-12-26,19.860000610351562,20.110000610351562,19.65999984741211,19.81999969482422,750300.0
2019-12-27,19.520000457763672,20.0,19.25,19.989999771118164,1046900.0
2019-12-30,19.049999237060547,19.940000534057617,18.940000534057617,19.540000915527344,1183300.0
2019-12-31,19.559999465942383,19.639999389648438,18.959999084472656,18.959999084472656,1112400.0
2020-01-02,19.229999542236328,19.809999465942383,18.8799991607666,19.56999969482422,1233600.0
2020-01-03,18.889999389648438,19.360000610351562,18.719999313354492,19.020000457763672,1751000.0
2020-01-06,18.1299991607666,18.739999771118164,18.010000228881836,18.700000762939453,1606500.0
2020-01-07,17.780000686645508,18.31999969482422,17.68000030517578,18.149999618530273,1461400.0
2020-01-08,17.979999542236328,18.079999923706055,17.760000228881836,17.989999771118164,1041600.0
2020-01-09,18.399999618530273,18.549999237060547,17.899999618530273,18.0,1495700.0
2020-01-10,19.139999389648438,21.0,19.049999237060547,21.0,4504700.0
2020-01-13,20.260000228881836,20.360000610351562,18.600000381469727,19.260000228881836,2207500.0
2020-01-14,20.0,20.49799919128418,19.549999237060547,20.450000762939453,1782800.0
2020-01-15,20.239999771118164,20.579999923706055,19.940000534057617,19.940000534057617,2055000.0
2020-01-16,21.010000228881836,21.8700008392334,20.770000457763672,21.68000030517578,4918400.0
2020-01-17,20.6200008392334,21.5,20.549999237060547,21.5,3348400.0
2020-01-21,20.940000534057617,21.489999771118164,20.645000457763672,20.790000915527344,2089600.0
2020-01-22,21.969999313354492,23.200000762939453,21.700000762939453,22.079999923706055,10920700.0
2020-01-23,21.469999313354492,22.649999618530273,21.399999618530273,22.170000076293945,3663900.0
2020-01-24,21.1200008392334,21.878999710083008,20.899999618530273,21.600000381469727,2947800.0
2020-01-27,22.739999771118164,23.1200008392334,21.1200008392334,22.100000381469727,10294700.0
2020-01-28,22.360000610351562,23.5,21.850000381469727,23.5,5649300.0
2020-01-29,20.549999237060547,22.34000015258789,20.450000762939453,22.229999542236328,4671900.0
2020-01-30,20.989999771118164,21.739999771118164,20.799999237060547,21.049999237060547,3061800.0
2020-01-31,20.510000228881836,21.31999969482422,20.049999237060547,21.139999389648438,2833600.0
2020-02-03,20.3799991607666,21.059999465942383,19.700000762939453,20.65999984741211,3155400.0
2020-02-04,20.8700008392334,20.8799991607666,19.75,20.09000015258789,1824400.0
2020-02-05,20.049999237060547,21.200000762939453,19.670000076293945,20.989999771118164,2656800.0
2020-02-06,19.8799991607666,20.31999969482422,19.700000762939453,20.270000457763672,1929700.0
2020-02-07,23.239999771118164,23.389999389648438,19.790000915527344,19.790000915527344,10144200.0
2020-02-10,23.649999618530273,23.950000762939453,22.382999420166016,23.5,9356800.0
2020-02-11,21.350000381469727,22.739999771118164,21.280000686645508,22.09000015258789,6188300.0
2020-02-12,19.010000228881836,19.670000076293945,18.5,19.639999389648438,19231800.0
2020-02-13,19.045000076293945,19.799999237060547,18.889999389648438,19.360000610351562,6837000.0
2020-02-14,19.0,19.290000915527344,18.850000381469727,19.270000457763672,5384500.0
2020-02-18,18.90999984741211,19.350000381469727,18.56999969482422,19.139999389648438,4121900.0
2020-02-19,18.920000076293945,19.239999771118164,18.725000381469727,19.09000015258789,3148000.0
2020-02-20,18.540000915527344,19.170000076293945,18.420000076293945,18.860000610351562,4562200.0
2020-02-21,18.229999542236328,18.549999237060547,17.90999984741211,18.469999313354492,3651100.0
2020-02-24,18.59000015258789,19.280000686645508,18.299999237060547,19.229999542236328,7605400.0
2020-02-25,23.760000228881836,26.549999237060547,20.510000228881836,22.149999618530273,65001900.0
2020-02-26,29.15999984741211,29.979999542236328,27.079999923706055,29.049999237060547,76444500.0
2020-02-27,26.15999984741211,36.0,23.049999237060547,35.880001068115234,68256300.0
2020-02-28,25.93000030517578,25.950000762939453,22.014999389648438,23.3799991607666,24253700.0
2020-03-02,29.8799991607666,30.75,25.209999084472656,27.0,33084000.0
2020-03-03,27.90999984741211,28.600000381469727,26.600000381469727,27.804000854492188,17599100.0
2020-03-04,27.489999771118164,28.719999313354492,26.799999237060547,27.989999771118164,11817700.0
2020-03-05,28.010000228881836,28.950000762939453,26.53499984741211,27.489999771118164,14670000.0
2020-03-06,29.610000610351562,29.799999237060547,27.670000076293945,27.979999542236328,21097500.0
2020-03-09,24.290000915527344,30.0,24.15999984741211,30.0,14124100.0
2020-03-10,22.34000015258789,25.940000534057617,21.280000686645508,25.709999084472656,13019500.0
2020-03-11,23.610000610351562,25.749000549316406,22.52400016784668,22.540000915527344,14809600.0
2020-03-12,22.299999237060547,24.280000686645508,21.899999618530273,22.899999618530273,11305300.0
2020-03-13,21.299999237060547,23.469999313354492,19.309999465942383,23.0,11853100.0
2020-03-16,26.489999771118164,27.799999237060547,22.219999313354492,23.760000228881836,39850800.0
2020-03-17,28.18000030517578,32.70000076293945,27.315000534057617,29.360000610351562,44484100.0
2020-03-18,31.579999923706055,32.540000915527344,26.549999237060547,27.1299991607666,28702300.0
2020-03-19,28.270000457763672,34.97999954223633,25.190000534057617,32.779998779296875,36952800.0
2020-03-20,28.200000762939453,30.229999542236328,26.200000762939453,29.25,16522400.0
2020-03-23,26.56999969482422,29.809999465942383,26.25,28.709999084472656,11080800.0
2020-03-24,25.81999969482422,27.25,24.360000610351562,27.09000015258789,12550500.0
2020-03-25,27.1299991607666,27.979999542236328,24.790000915527344,25.0,9651500.0
2020-03-26,27.940000534057617,28.790000915527344,27.559999465942383,27.559999465942383,5570800.0
2020-03-27,30.049999237060547,31.09000015258789,27.950000762939453,28.3700008392334,12408300.0
2020-03-30,30.479999542236328,31.690000534057617,28.270000457763672,30.59000015258789,10749900.0
2020-03-31,29.950000762939453,30.979999542236328,29.200000762939453,30.600000381469727,6022100.0
2020-04-01,29.670000076293945,30.940000534057617,29.440000534057617,30.049999237060547,7004600.0
2020-04-02,33.20000076293945,33.38999938964844,29.84000015258789,30.600000381469727,15934400.0
2020-04-03,34.84000015258789,35.65999984741211,32.720001220703125,32.810001373291016,16896200.0
2020-04-06,34.63999938964844,35.185001373291016,33.33000183105469,34.90999984741211,10841600.0
2020-04-07,32.02000045776367,34.029998779296875,30.979999542236328,33.810001373291016,10104300.0
2020-04-08,32.41999816894531,32.939998626708984,31.75,32.36000061035156,4119800.0
2020-04-09,31.860000610351562,32.91999816894531,31.31999969482422,32.54999923706055,4861800.0
2020-04-13,32.900001525878906,32.97999954223633,31.709999084472656,32.0,5603900.0
2020-04-14,34.65999984741211,34.9900016784668,33.150001525878906,34.0,8126900.0
2020-04-15,37.25,38.45000076293945,33.720001220703125,34.63999938964844,15683000.0
2020-04-16,40.599998474121094,41.54999923706055,36.619998931884766,38.07400131225586,20670700.0
2020-04-17,46.849998474121094,49.0,43.380001068115234,48.9900016784668,32286000.0
2020-04-20,51.689998626708984,54.95000076293945,44.5099983215332,45.0,34102500.0
2020-04-21,49.2599983215332,56.380001068115234,43.11000061035156,53.0,39642000.0
2020-04-22,51.20000076293945,51.81999969482422,49.060001373291016,50.61000061035156,11670100.0
2020-04-23,47.439998626708984,50.70000076293945,46.88999938964844,49.099998474121094,15152400.0
2020-04-24,50.5,50.5,47.141998291015625,47.150001525878906,11702100.0
2020-04-27,48.04999923706055,51.70000076293945,47.29999923706055,51.529998779296875,13744400.0
2020-04-28,47.880001068115234,50.45000076293945,47.16999816894531,50.400001525878906,13067200.0
2020-04-29,46.369998931884766,46.95000076293945,45.0099983215332,46.599998474121094,11762000.0
2020-04-30,45.9900016784668,48.369998931884766,45.81999969482422,46.779998779296875,7741900.0
2020-05-01,47.93000030517578,50.45000076293945,46.290000915527344,48.709999084472656,21701300.0
2020-05-04,50.5,50.5,48.0,48.04999923706055,10460500.0
2020-05-05,49.34000015258789,50.959999084472656,47.22999954223633,50.47999954223633,11160200.0
2020-05-06,48.95000076293945,49.25,47.52000045776367,48.45000076293945,6692300.0
2020-05-07,53.189998626708984,55.9900016784668,51.060001373291016,55.779998779296875,30942700.0
2020-05-08,59.25,59.880001068115234,52.150001525878906,53.060001373291016,24083200.0
2020-05-11,66.9000015258789,67.66999816894531,59.13999938964844,59.599998474121094,34852000.0
2020-05-12,62.349998474121094,68.48999786376953,62.02000045776367,65.98999786376953,25934500.0
2020-05-13,65.18000030517578,66.97000122070312,60.290000915527344,63.79999923706055,22126000.0
2020-05-14,64.55999755859375,65.38999938964844,61.439998626708984,64.79000091552734,12198200.0
2020-05-15,66.69000244140625,67.66999816894531,63.0099983215332,63.790000915527344,16341900.0
2020-05-18,80.0,87.0,75.66000366210938,86.13999938964844,80813300.0
2020-05-19,71.66999816894531,79.75,70.31999969482422,78.06999969482422,64932300.0
2020-05-20,73.47000122070312,74.4800033569336,67.41000366210938,70.01000213623047,53655300.0
2020-05-21,67.05000305175781,73.16000366210938,65.30999755859375,73.05000305175781,35318000.0
2020-05-22,69.0,70.5999984741211,67.13999938964844,69.93000030517578,28912700.0
2020-05-26,57.709999084472656,66.58999633789062,57.04999923706055,66.4000015258789,40332600.0
2020-05-27,52.18000030517578,53.34000015258789,46.130001068115234,51.20000076293945,59514700.0
2020-05-28,55.540000915527344,59.11000061035156,53.349998474121094,53.5,32258900.0
2020-05-29,61.5,61.650001525878906,56.560001373291016,57.45000076293945,38070400.0
2020-06-01,62.18000030517578,63.900001525878906,60.5099983215332,62.7599983215332,21257500.0
2020-06-02,59.869998931884766,59.95000076293945,55.35499954223633,58.70000076293945,21701100.0
2020-06-03,59.88999938964844,63.369998931884766,57.099998474121094,57.5099983215332,20811500.0
2020-06-04,60.59000015258789,61.93000030517578,58.52000045776367,61.61000061035156,13504000.0
2020-06-05,58.189998626708984,59.189998626708984,56.630001068115234,58.4900016784668,14677900.0
2020-06-08,59.099998474121094,59.380001068115234,56.720001220703125,58.29999923706055,11249300.0
2020-06-09,58.22999954223633,59.404998779296875,57.72999954223633,58.54999923706055,7600200.0
2020-06-10,60.06999969482422,60.720001220703125,58.599998474121094,58.79999923706055,11074400.0
2020-06-11,60.20000076293945,66.68699645996094,58.77000045776367,62.95000076293945,32085200.0
2020-06-12,62.0,63.630001068115234,60.290000915527344,62.35499954223633,14742900.0
2020-06-15,66.56999969482422,66.9800033569336,63.42399978637695,65.9000015258789,19339300.0
2020-06-16,64.33999633789062,66.5999984741211,62.599998474121094,66.30999755859375,16537800.0
2020-06-17,63.310001373291016,65.87999725341797,62.58000183105469,63.599998474121094,13616000.0
2020-06-18,64.94999694824219,65.4000015258789,62.58000183105469,63.029998779296875,10914400.0
2020-06-19,66.3499984741211,66.44999694824219,64.01000213623047,64.98999786376953,16076700.0
2020-06-22,64.75,66.29000091552734,62.119998931884766,65.91999816894531,13586400.0
2020-06-23,62.939998626708984,65.08000183105469,62.7400016784668,64.0999984741211,12361300.0
2020-06-24,64.83999633789062,66.15599822998047,63.13999938964844,63.22999954223633,14377100.0
2020-06-25,62.0,67.0,58.5099983215332,67.0,26905700.0
2020-06-26,61.279998779296875,62.290000915527344,59.13999938964844,60.709999084472656,13866300.0
2020-06-29,62.08000183105469,63.0,59.400001525878906,61.81999969482422,8074200.0
2020-06-30,64.20999908447266,65.15899658203125,61.79999923706055,62.18000030517578,11955200.0
2020-07-01,61.59000015258789,63.72999954223633,59.119998931884766,63.0,17916500.0
2020-07-02,58.56999969482422,61.79999923706055,55.810001373291016,60.0,26544400.0
2020-07-06,59.150001525878906,60.72999954223633,57.099998474121094,58.54999923706055,9977300.0
2020-07-07,61.09000015258789,61.5,57.439998626708984,58.79999923706055,8904300.0
2020-07-08,61.58000183105469,62.459999084472656,59.45000076293945,60.790000915527344,7590900.0
2020-07-09,64.95999908447266,65.3499984741211,58.880001068115234,62.09000015258789,20646100.0
2020-07-10,62.61000061035156,64.93000030517578,62.31999969482422,64.6500015258789,7407500.0
2020-07-13,71.77999877929688,77.75,63.79999923706055,63.88999938964844,56617300.0
2020-07-14,75.04000091552734,76.9489974975586,70.62000274658203,74.0,38708800.0
2020-07-15,80.22000122070312,88.37000274658203,78.01000213623047,87.5199966430664,90756100.0
2020-07-16,81.80999755859375,84.29000091552734,79.5999984741211,80.16000366210938,27277400.0
2020-07-17,94.8499984741211,95.20999908447266,82.61000061035156,83.3499984741211,103509200.0
2020-07-20,82.68000030517578,90.8499984741211,78.05000305175781,87.86000061035156,78391300.0
2020-07-21,80.86000061035156,82.43000030517578,79.06999969482422,80.91000366210938,26157900.0
2020-07-22,83.2249984741211,84.12000274658203,79.11000061035156,79.61000061035156,27274000.0
2020-07-23,75.33000183105469,82.68000030517578,72.19999694824219,82.05000305175781,29288100.0
2020-07-24,73.20999908447266,73.9000015258789,66.54000091552734,69.05000305175781,27797500.0
2020-07-27,79.91000366210938,80.9800033569336,76.16000366210938,80.62999725341797,44710700.0
2020-07-28,81.48999786376953,83.8499984741211,79.5,81.0,32946900.0
2020-07-29,79.51000213623047,82.81999969482422,76.55000305175781,81.9800033569336,24453900.0
2020-07-30,77.62999725341797,79.25,76.80000305175781,78.0,13102000.0
2020-07-31,74.0999984741211,78.44000244140625,73.60399627685547,78.19999694824219,14210400.0
2020-08-03,77.9800033569336,77.98999786376953,73.02999877929688,74.9800033569336,13382300.0
2020-08-04,78.45999908447266,78.62000274658203,75.5,78.19200134277344,10126500.0
2020-08-05,75.80000305175781,77.48999786376953,73.69000244140625,77.48999786376953,19831900.0
2020-08-06,73.76000213623047,76.25,73.12000274658203,75.79000091552734,11691500.0
2020-08-07,74.0999984741211,75.38999938964844,73.01000213623047,74.37999725341797,8771400.0
2020-08-10,72.01000213623047,75.0,71.41000366210938,74.2699966430664,8678300.0
2020-08-11,68.97000122070312,71.4000015258789,67.0,69.5199966430664,18118700.0
2020-08-12,69.5199966430664,75.75,68.30000305175781,75.66999816894531,50362100.0
2020-08-13,67.83000183105469,69.18000030517578,67.05000305175781,69.08999633789062,15055900.0
2020-08-14,69.1500015258789,70.36000061035156,67.86000061035156,68.05999755859375,12799600.0
2020-08-17,69.76000213623047,70.77999877929688,68.37999725341797,69.13999938964844,8749100.0
2020-08-18,67.02999877929688,69.69999694824219,65.2300033569336,68.27999877929688,11329200.0
2020-08-19,68.0,69.16999816894531,66.5999984741211,66.73999786376953,8558800.0
2020-08-20,67.80999755859375,68.0,66.62999725341797,67.79000091552734,6346700.0
2020-08-21,66.44999694824219,68.0199966430664,65.5999984741211,67.5,6935600.0
2020-08-24,64.87999725341797,67.8499984741211,62.880001068115234,67.1500015258789,13143200.0
2020-08-25,66.25,66.69599914550781,63.54999923706055,64.31999969482422,7798500.0
2020-08-26,70.5,71.63999938964844,66.02999877929688,67.62000274658203,28768100.0
2020-08-27,68.02999877929688,70.31999969482422,67.01000213623047,69.9800033569336,9262600.0
2020-08-28,67.48999786376953,68.94999694824219,67.1500015258789,68.04000091552734,6368200.0
2020-08-31,64.88999938964844,67.19999694824219,62.540000915527344,67.13999938964844,15271800.0
2020-09-01,63.31999969482422,64.5,62.5,63.540000915527344,8183600.0
2020-09-02,64.72000122070312,64.88999938964844,61.38100051879883,62.84000015258789,9874600.0
2020-09-03,64.83999633789062,69.3499984741211,64.30000305175781,65.6500015258789,14307300.0
2020-09-04,62.599998474121094,65.0,59.0099983215332,64.98999786376953,11653300.0
2020-09-08,54.34000015258789,58.599998474121094,54.209999084472656,57.75,17706200.0
2020-09-09,56.900001525878906,57.189998626708984,54.5099983215332,56.029998779296875,9355400.0
2020-09-10,57.560001373291016,60.31999969482422,56.869998931884766,57.04100036621094,7985300.0
2020-09-11,59.34000015258789,59.5099983215332,57.45000076293945,58.4900016784668,4821900.0
2020-09-14,63.66999816894531,63.849998474121094,60.1150016784668,60.150001525878906,8930800.0
2020-09-15,66.87999725341797,68.41000366210938,64.22899627685547,65.0270004272461,9101200.0
2020-09-16,68.83999633789062,70.04000091552734,66.7300033569336,67.63999938964844,11345200.0
2020-09-17,67.88999938964844,70.9000015258789,64.5999984741211,68.5,13275200.0
2020-09-18,69.87000274658203,70.0,66.0999984741211,68.27999877929688,13206200.0
2020-09-21,69.26000213623047,69.4800033569336,65.45999908447266,68.5999984741211,8223000.0
2020-09-22,68.72000122070312,69.19000244140625,66.66999816894531,67.5,6303600.0
2020-09-23,67.16000366210938,68.62000274658203,65.7699966430664,67.86499786376953,6919400.0
2020-09-24,65.16999816894531,66.7699966430664,63.63999938964844,65.5,5565200.0
2020-09-25,69.47000122070312,69.7300033569336,65.66999816894531,65.88700103759766,9190600.0
2020-09-28,70.55000305175781,71.5,69.0999984741211,69.58999633789062,7337400.0
2020-09-29,70.5199966430664,71.33999633789062,69.58499908447266,70.45999908447266,6027600.0
2020-09-30,70.75,75.38999938964844,70.16000366210938,72.51000213623047,15690700.0
2020-10-01,70.02999877929688,70.19999694824219,68.16000366210938,69.56999969482422,6839000.0
2020-10-02,68.80999755859375,72.7699966430664,67.25,67.9000015258789,8004900.0
2020-10-05,71.94999694824219,72.0199966430664,69.05000305175781,69.63999938964844,6518100.0
2020-10-06,71.04000091552734,73.91999816894531,70.30999755859375,72.0,7285500.0
2020-10-07,72.37000274658203,73.23999786376953,70.95899963378906,71.2300033569336,4190600.0
2020-10-08,72.93000030517578,73.76000213623047,72.01000213623047,73.5,4023800.0
2020-10-09,73.0,73.66999816894531,72.38999938964844,73.41999816894531,4774000.0
2020-10-12,75.30999755859375,75.85099792480469,72.91999816894531,73.61000061035156,7590800.0
2020-10-13,78.29000091552734,81.37000274658203,75.5199966430664,75.93000030517578,13669200.0
2020-10-14,76.55999755859375,80.01000213623047,76.32499694824219,80.01000213623047,6634600.0
2020-10-15,75.58000183105469,76.48999786376953,73.70999908447266,75.4800033569336,5009100.0
2020-10-16,73.94000244140625,76.93000030517578,73.66500091552734,76.05999755859375,4693600.0
2020-10-19,70.95999908447266,74.08999633789062,70.5,73.97000122070312,6931300.0
2020-10-20,71.30999755859375,73.0999984741211,70.6500015258789,72.06999969482422,5441300.0
2020-10-21,68.37000274658203,71.5780029296875,68.05999755859375,71.56999969482422,4614800.0
2020-10-22,70.83999633789062,72.52999877929688,68.4000015258789,68.50399780273438,5212100.0
2020-10-23,70.52999877929688,72.4000015258789,68.80000305175781,72.30000305175781,3735100.0
2020-10-26,70.23999786376953,71.31999969482422,68.69999694824219,70.36000061035156,3872800.0
2020-10-27,70.66999816894531,71.3499984741211,68.80999755859375,70.44999694824219,3812900.0
2020-10-28,65.73999786376953,69.47000122070312,65.48999786376953,68.94999694824219,6044000.0
2020-10-29,71.27999877929688,74.53900146484375,66.2300033569336,68.3499984741211,13776400.0
2020-10-30,67.47000122070312,71.48999786376953,66.8499984741211,70.80000305175781,7070500.0
2020-11-02,67.11000061035156,68.5999984741211,66.55000305175781,68.0199966430664,4650300.0
2020-11-03,69.08000183105469,69.25,66.58999633789062,66.75,4366900.0
2020-11-04,69.80999755859375,71.55000305175781,68.91899871826172,68.97000122070312,5442100.0
2020-11-05,71.4800033569336,71.58999633789062,70.16000366210938,71.08999633789062,4449900.0
2020-11-06,72.44999694824219,74.16000366210938,70.87000274658203,71.41999816894531,5841000.0
2020-11-09,77.73999786376953,80.25,75.41999816894531,77.75,20266800.0
2020-11-10,76.05000305175781,80.37999725341797,73.5199966430664,80.0,10499400.0
2020-11-11,82.44000244140625,83.9800033569336,76.12999725341797,77.05000305175781,18576500.0
2020-11-12,87.80999755859375,87.93000030517578,83.83000183105469,85.18000030517578,21700100.0
2020-11-13,89.38999938964844,90.52999877929688,85.22000122070312,86.62000274658203,14121100.0
2020-11-16,97.94999694824219,103.19999694824219,93.30000305175781,100.30999755859375,70853100.0
2020-11-17,93.1500015258789,97.80000305175781,91.5999984741211,97.2300033569336,26172000.0
2020-11-18,88.88999938964844,94.0,88.61000061035156,93.87000274658203,21823500.0
2020-11-19,92.7699966430664,94.6500015258789,89.51100158691406,90.0,16002000.0
2020-11-20,97.61000061035156,98.43000030517578,94.81999969482422,95.0,15306300.0
2020-11-23,101.02999877929688,101.7699966430664,98.62000274658203,100.7699966430664,16359600.0
2020-11-24,98.55999755859375,99.88999938964844,93.54000091552734,98.4000015258789,12515300.0
2020-11-25,109.18000030517578,109.29000091552734,98.6500015258789,99.02999877929688,25850700.0
2020-11-27,127.02999877929688,130.05999755859375,114.86000061035156,115.12000274658203,43438500.0
2020-11-30,152.74000549316406,153.8699951171875,141.0500030517578,144.0,73203100.0
2020-12-01,141.00999450683594,178.5,130.3300018310547,177.66000366210938,125130400.0
2020-12-02,143.0,149.8000030517578,128.10000610351562,138.6300048828125,51217300.0
2020-12-03,157.25999450683594,159.11000061035156,143.00999450683594,143.5,38656500.0
2020-12-04,152.52000427246094,157.82000732421875,148.50999450683594,157.58999633789062,27704800.0
2020-12-07,159.52000427246094,163.97999572753906,152.97000122070312,155.02999877929688,31409800.0
2020-12-08,169.86000061035156,170.50999450683594,164.3000030517578,165.75,27738700.0
2020-12-09,156.58999633789062,170.8000030517578,147.1999969482422,170.1999969482422,40951700.0
2020-12-10,155.69000244140625,159.5,148.00999450683594,151.1300048828125,22060000.0
2020-12-11,156.92999267578125,163.75,155.88999938964844,159.6999969482422,22069900.0
2020-12-14,155.07000732421875,163.76100158691406,152.56100463867188,163.39999389648438,22467700.0
2020-12-15,147.22000122070312,157.27999877929688,142.4600067138672,157.0,36451300.0
2020-12-16,137.02999877929688,141.33399963378906,134.30999755859375,137.75,28476300.0
2020-12-17,144.0,146.97000122070312,137.3000030517578,137.9199981689453,32404500.0
2020-12-18,140.22999572753906,145.0,135.05999755859375,141.50999450683594,33157800.0
2020-12-21,138.3000030517578,147.25999450683594,137.7899932861328,140.83999633789062,23921000.0
2020-12-22,125.87999725341797,141.39999389648438,123.0,139.0,36035800.0
2020-12-23,130.33999633789062,132.0,115.0,120.05000305175781,41905000.0
2020-12-24,123.38999938964844,129.6999969482422,122.72000122070312,125.94000244140625,12720600.0
2020-12-28,111.4000015258789,122.87999725341797,111.05000305175781,120.04000091552734,31088200.0
2020-12-29,114.38999938964844,116.25,106.87999725341797,107.7959976196289,23718800.0
2020-12-30,111.12999725341797,118.94100189208984,108.80000305175781,118.4000015258789,23965500.0
2020-12-31,104.47000122070312,113.55000305175781,102.66000366210938,110.55000305175781,23369900.0
2021-01-04,111.7300033569336,113.62999725341797,103.26000213623047,107.2300033569336,22439600.0
2021-01-05,109.18000030517578,114.9800033569336,107.19999694824219,113.81999969482422,15450800.0
2021-01-06,116.26000213623047,116.93000030517578,110.27999877929688,111.11000061035156,21590900.0
2021-01-07,115.08999633789062,122.81999969482422,112.12999725341797,120.0999984741211,20614100.0
2021-01-08,112.75,117.70999908447266,111.48999786376953,116.5199966430664,12376900.0
2021-01-11,117.26000213623047,121.23999786376953,112.62000274658203,112.75,16650600.0
2021-01-12,124.55000305175781,124.91000366210938,117.12000274658203,117.93000030517578,15276200.0
2021-01-13,124.05999755859375,127.58000183105469,120.73999786376953,123.69999694824219,14324600.0
2021-01-14,129.72000122070312,130.97999572753906,122.80000305175781,122.80000305175781,13346700.0
2021-01-15,129.64999389648438,133.2899932861328,126.58000183105469,129.60000610351562,15769500.0
2021-01-19,125.01000213623047,126.36000061035156,120.5,122.0999984741211,16528900.0
2021-01-20,125.13999938964844,126.01000213623047,122.25,124.51000213623047,8001600.0
2021-01-21,132.97999572753906,137.0,125.25,125.27999877929688,20880800.0
2021-01-22,131.02000427246094,135.8699951171875,128.89999389648438,132.5,10067200.0
2021-01-25,147.0,147.42999267578125,137.25,138.39999389648438,26970900.0
2021-01-26,151.92999267578125,154.5500030517578,145.0,145.14999389648438,16964700.0
2021-01-27,155.72999572753906,164.5500030517578,149.0,151.1999969482422,20262900.0
2021-01-28,159.5500030517578,168.0,153.6199951171875,154.10499572753906,16497400.0
2021-01-29,173.16000366210938,185.97999572753906,166.1999969482422,174.99000549316406,39687300.0
2021-02-01,157.47999572753906,174.5,154.3000030517578,173.02999877929688,22056500.0
2021-02-02,158.5800018310547,159.0540008544922,147.10000610351562,158.52000427246094,14923900.0
2021-02-03,165.86000061035156,168.38999938964844,156.39999389648438,156.60000610351562,11355900.0
2021-02-04,173.30999755859375,173.72999572753906,164.25,166.4199981689453,10618300.0
2021-02-05,176.24000549316406,177.5,170.25999450683594,170.99000549316406,8990000.0
2021-02-08,185.97999572753906,189.25999450683594,176.80999755859375,177.0,12927400.0
2021-02-09,179.52000427246094,187.0,177.27000427246094,186.2100067138672,8403100.0
2021-02-10,179.33999633789062,185.22000122070312,176.3699951171875,182.74000549316406,7067500.0
2021-02-11,183.44000244140625,184.22000122070312,176.1999969482422,178.2899932861328,5464100.0
2021-02-12,183.74000549316406,185.0,177.5800018310547,184.88999938964844,5705500.0
2021-02-16,178.52999877929688,184.17999267578125,173.50900268554688,182.41000366210938,6917500.0
2021-02-17,176.75999450683594,178.00999450683594,171.6199951171875,174.27999877929688,6554600.0
2021-02-18,169.57000732421875,175.47000122070312,168.0,171.59300231933594,5124100.0
2021-02-19,174.74000549316406,179.3000030517578,170.52999877929688,173.5399932861328,6413600.0
2021-02-22,159.3699951171875,170.35000610351562,158.5800018310547,167.8000030517578,11152700.0
2021-02-23,150.1699981689453,153.0,136.0,151.25,15509200.0
2021-02-24,144.7899932861328,151.0,143.47000122070312,150.41000366210938,9757200.0
2021-02-25,148.3800048828125,160.97999572753906,145.86000061035156,150.77999877929688,15172100.0
2021-02-26,154.80999755859375,159.60000610351562,150.8800048828125,157.97999572753906,13445200.0
2021-03-01,157.39999389648438,157.77999877929688,145.25,154.46299743652344,15351600.0
2021-03-02,146.80999755859375,154.4709930419922,146.44000244140625,153.5,8630600.0
2021-03-03,131.22000122070312,147.32000732421875,131.0,146.08999633789062,13683500.0
2021-03-04,132.3000030517578,135.47000122070312,126.69000244140625,128.6999969482422,10929500.0
2021-03-05,132.19000244140625,134.27000427246094,121.12000274658203,133.072998046875,12039600.0
2021-03-08,123.47000122070312,133.5500030517578,122.4800033569336,129.14999389648438,6839300.0
2021-03-09,130.8699951171875,132.3000030517578,125.5999984741211,127.11000061035156,7834200.0
2021-03-10,129.75,135.71499633789062,128.79299926757812,133.6199951171875,5555900.0
2021-03-11,140.47000122070312,140.85000610351562,131.47999572753906,132.98199462890625,8140100.0
2021-03-12,136.99000549316406,138.74200439453125,133.1999969482422,134.0399932861328,4923100.0
2021-03-15,143.66000366210938,143.85000610351562,135.00999450683594,136.77000427246094,7321700.0
2021-03-16,156.02000427246094,157.75,145.83999633789062,148.5,16991600.0
2021-03-17,147.5500030517578,152.08299255371094,143.25,150.25,12894900.0
2021-03-18,141.4600067138672,147.61000061035156,140.86000061035156,144.4499969482422,7135600.0
2021-03-19,143.74000549316406,145.17999267578125,138.52999877929688,143.05999755859375,6933700.0
2021-03-22,145.60000610351562,147.9199981689453,141.85000610351562,144.19000244140625,6050700.0
2021-03-23,136.52000427246094,146.19000244140625,136.3800048828125,145.61000061035156,6961200.0
2021-03-24,131.61000061035156,137.74000549316406,131.00999450683594,137.25,5864600.0
2021-03-25,133.3300018310547,134.30999755859375,126.41999816894531,127.33000183105469,5696300.0
2021-03-26,133.27999877929688,135.60000610351562,128.02000427246094,133.3800048828125,4047100.0
2021-03-29,123.41999816894531,131.3000030517578,121.9000015258789,130.11000061035156,10814800.0
2021-03-30,118.48999786376953,123.5979995727539,117.34100341796875,123.1500015258789,11061600.0
2021-03-31,130.9499969482422,131.8000030517578,119.3280029296875,121.0999984741211,10015700.0
2021-04-01,132.5500030517578,136.63699340820312,130.33999633789062,132.1999969482422,7269700.0
2021-04-05,129.91000366210938,133.1929931640625,127.04000091552734,132.60000610351562,5218300.0
2021-04-06,133.52999877929688,138.24899291992188,128.16000366210938,130.11000061035156,7438200.0
2021-04-07,131.47000122070312,135.16000366210938,130.2100067138672,132.3699951171875,4380000.0
2021-04-08,133.8800048828125,135.89999389648438,132.05999755859375,132.85000610351562,4530000.0
2021-04-09,140.9199981689453,144.0,133.33999633789062,133.50999450683594,9918200.0
2021-04-12,139.39999389648438,143.49000549316406,136.36000061035156,142.3699951171875,6060200.0
2021-04-13,149.7100067138672,152.11000061035156,145.35000610351562,146.8000030517578,13729000.0
2021-04-14,160.02999877929688,160.9199981689453,152.49000549316406,153.66000366210938,15389800.0
2021-04-15,159.8699951171875,163.5800018310547,155.22999572753906,159.0,10340400.0
2021-04-16,170.80999755859375,171.9199981689453,158.2100067138672,158.67999267578125,19044900.0
2021-04-19,161.91000366210938,168.1959991455078,159.60000610351562,166.61000061035156,10006600.0
2021-04-20,156.77999877929688,162.72999572753906,153.27000427246094,160.32000732421875,7154400.0
2021-04-21,169.5,170.11000061035156,157.69000244140625,158.60000610351562,11352700.0
2021-04-22,168.10000610351562,179.0,164.6199951171875,168.25999450683594,15922400.0
2021-04-23,173.6300048828125,175.50999450683594,168.35000610351562,170.30499267578125,8791000.0
2021-04-26,177.61000061035156,179.60000610351562,168.8800048828125,171.7899932861328,12201700.0
2021-04-27,183.41000366210938,185.52999877929688,178.17999267578125,178.36000061035156,12925700.0
2021-04-28,178.67999267578125,182.88999938964844,176.1199951171875,182.3699951171875,8375400.0
2021-04-29,175.6699981689453,186.8000030517578,174.75999450683594,183.32699584960938,8362700.0
2021-04-30,178.82000732421875,184.0,174.52000427246094,175.58999633789062,9495200.0
2021-05-03,186.02000427246094,189.0,182.2100067138672,183.89999389648438,14631000.0
2021-05-04,173.58999633789062,188.49000549316406,171.6300048828125,185.3350067138672,16924200.0
2021-05-05,162.83999633789062,180.6999969482422,156.80999755859375,178.10000610351562,18914200.0
2021-05-06,160.5,163.47000122070312,143.55999755859375,148.0,29662300.0
2021-05-07,163.14999389648438,169.02000427246094,160.8159942626953,165.77999877929688,11952600.0
2021-05-10,158.5500030517578,164.75999450683594,155.7100067138672,164.00999450683594,8809700.0
2021-05-11,158.99000549316406,161.99000549316406,150.05999755859375,151.30999755859375,8087400.0
2021-05-12,152.67999267578125,158.91000366210938,151.14999389648438,154.11000061035156,5720800.0
2021-05-13,149.8699951171875,155.6199951171875,146.85000610351562,152.60000610351562,5765000.0
2021-05-14,161.3800048828125,162.4600067138672,150.39999389648438,150.85000610351562,6512900.0
2021-05-17,160.42999267578125,163.3699951171875,156.7239990234375,159.0,4231600.0
2021-05-18,159.52999877929688,165.75,157.89999389648438,160.16000366210938,4811400.0
2021-05-19,157.99000549316406,160.07000732421875,154.50999450683594,155.74000549316406,3943700.0
2021-05-20,165.97000122070312,166.80999755859375,158.88999938964844,159.9199981689453,4826300.0
2021-05-21,161.4499969482422,169.27999877929688,161.35000610351562,168.92999267578125,5169100.0
2021-05-24,164.1699981689453,166.8000030517578,161.00999450683594,162.88099670410156,4501300.0
2021-05-25,169.25999450683594,171.74000549316406,165.10000610351562,166.55999755859375,7759900.0
2021-05-26,175.58999633789062,175.6199951171875,168.50999450683594,168.6999969482422,6885200.0
2021-05-27,179.5399932861328,180.0,173.6300048828125,174.1999969482422,10844900.0
2021-05-28,185.00999450683594,186.63999938964844,178.36000061035156,178.6230010986328,8567200.0
2021-06-01,184.66000366210938,185.2790069580078,178.8000030517578,184.0800018310547,6010900.0
2021-06-02,191.60000610351562,194.5,183.27999877929688,183.89999389648438,10142500.0
2021-06-03,195.22000122070312,200.0,188.63299560546875,188.88999938964844,9270200.0
2021-06-04,206.07000732421875,207.3800048828125,197.3300018310547,197.89999389648438,11103300.0
2021-06-07,219.57000732421875,227.7100067138672,206.4199981689453,207.10299682617188,19034400.0
2021-06-08,213.0,222.34500122070312,202.5,220.10000610351562,11857600.0
2021-06-09,217.44000244140625,221.5,212.00999450683594,212.3000030517578,8016500.0
2021-06-10,217.0,221.8800048828125,207.6999969482422,216.6199951171875,11763100.0
2021-06-11,218.85000610351562,218.89999389648438,211.8000030517578,211.89999389648438,5576000.0
2021-06-14,207.41000366210938,213.49000549316406,198.0,213.2729949951172,11743700.0
2021-06-15,201.58999633789062,207.85000610351562,199.1999969482422,203.49000549316406,6786300.0
2021-06-16,197.83999633789062,203.97999572753906,193.20199584960938,200.0,7264700.0
2021-06-17,202.47000122070312,203.9219970703125,197.72000122070312,200.0,4955200.0
2021-06-18,199.19000244140625,204.83999633789062,194.50999450683594,201.39300537109375,6663800.0
2021-06-21,208.24000549316406,211.0399932861328,200.0,200.86000061035156,7423100.0
2021-06-22,221.36000061035156,222.40499877929688,210.25,210.75999450683594,10066300.0
2021-06-23,212.0399932861328,224.57000732421875,205.5500030517578,219.97999572753906,14558400.0
2021-06-24,220.13999938964844,221.49000549316406,213.4600067138672,214.3800048828125,8171900.0
2021-06-25,219.94000244140625,226.50999450683594,216.3300018310547,221.25999450683594,13315600.0
2021-06-28,222.94000244140625,225.09100341796875,215.60000610351562,223.0,6190600.0
2021-06-29,234.4600067138672,238.39999389648438,219.3300018310547,221.19000244140625,11417000.0
2021-06-30,234.97999572753906,245.6999969482422,232.41000366210938,237.97999572753906,9319100.0
2021-07-01,235.11000061035156,236.7100067138672,227.6699981689453,236.3000030517578,5927500.0
2021-07-02,234.3000030517578,238.89999389648438,230.13999938964844,235.10000610351562,4197800.0
2021-07-06,233.33999633789062,234.60000610351562,225.42999267578125,229.6199951171875,4956500.0
2021-07-07,221.89999389648438,231.86000061035156,220.82000732421875,231.75999450683594,4889300.0
2021-07-08,232.7899932861328,233.41000366210938,214.07000732421875,215.66000366210938,8719400.0
2021-07-09,232.80999755859375,233.8000030517578,224.27999877929688,231.96499633789062,5305100.0
2021-07-12,239.33999633789062,242.38900756835938,229.1999969482422,230.97999572753906,6938200.0
2021-07-13,235.14999389648438,239.82000732421875,233.80099487304688,239.13999938964844,4186400.0
2021-07-14,246.66000366210938,249.9199981689453,237.22000122070312,237.2449951171875,9420400.0
2021-07-15,259.67498779296875,261.2200012207031,245.5050048828125,246.66000366210938,15130800.0
2021-07-16,286.42999267578125,288.8800048828125,271.5,276.9200134277344,41397300.0
2021-07-19,313.5899963378906,317.8800048828125,283.1400146484375,284.5400085449219,35526800.0
2021-07-20,307.3299865722656,342.510009765625,292.0,318.2200012207031,123115500.0
2021-07-21,321.1099853515625,325.8800048828125,293.6199951171875,298.510009765625,30859300.0
2021-07-22,323.4800109863281,329.6000061035156,316.2900085449219,319.0,16491300.0
2021-07-23,348.8299865722656,349.45001220703125,325.1700134277344,330.8999938964844,23431400.0
2021-07-26,335.8699951171875,362.0,329.1499938964844,352.0,23387800.0
2021-07-27,328.5,344.8890075683594,318.2900085449219,335.3089904785156,17196700.0
2021-07-28,349.32000732421875,350.989990234375,327.5,333.010009765625,13091600.0
2021-07-29,345.6400146484375,351.2200012207031,336.0,350.6400146484375,10100700.0
2021-07-30,353.6000061035156,359.8999938964844,342.2799987792969,346.8999938964844,11345700.0
2021-08-02,346.6099853515625,365.6000061035156,343.20001220703125,360.0,13685900.0
2021-08-03,386.510009765625,386.9800109863281,344.5,348.5,20424100.0
2021-08-04,419.04998779296875,433.0,377.1099853515625,385.0,32251600.0
2021-08-05,416.260009765625,443.989990234375,403.0,409.7200012207031,25571500.0
2021-08-06,413.7200012207031,419.260009765625,393.6099853515625,410.29998779296875,18924600.0
2021-08-09,484.4700012207031,493.7569885253906,409.6600036621094,411.3009948730469,42269900.0
2021-08-10,456.760009765625,497.489990234375,454.0,485.5,36503700.0
2021-08-11,385.3299865722656,453.7300109863281,372.0,443.57000732421875,53882200.0
2021-08-12,391.4200134277344,406.3500061035156,377.0899963378906,400.0,34310000.0
2021-08-13,389.7799987792969,406.32000732421875,387.1000061035156,405.239990234375,16533700.0
2021-08-16,373.8599853515625,379.57000732421875,349.0,379.2699890136719,23403400.0
2021-08-17,401.8599853515625,402.489990234375,358.54998779296875,361.0,25982100.0
2021-08-18,398.79998779296875,413.29998779296875,386.2099914550781,406.5,19121800.0
2021-08-19,375.5299987792969,394.9200134277344,375.0,385.0,14254700.0
2021-08-20,382.9800109863281,387.489990234375,369.260009765625,374.5480041503906,13216700.0
2021-08-23,411.8900146484375,411.9700012207031,385.7720031738281,390.3399963378906,15796500.0
2021-08-24,394.94000244140625,407.5799865722656,387.55999755859375,405.69000244140625,13957500.0
2021-08-25,397.8699951171875,413.79998779296875,387.9700012207031,391.70001220703125,14427600.0
2021-08-26,400.29998779296875,404.6700134277344,392.15301513671875,395.45001220703125,8904400.0
2021-08-27,382.2200012207031,398.9800109863281,378.7200012207031,398.82501220703125,13188500.0
2021-08-30,370.69000244140625,389.0400085449219,362.79998779296875,369.0,15529800.0
2021-08-31,376.69000244140625,384.67999267578125,370.5,375.9100036621094,10922500.0
2021-09-01,389.94000244140625,394.9800109863281,375.20001220703125,382.8370056152344,11617300.0
2021-09-02,397.6600036621094,402.79998779296875,390.5150146484375,393.1300048828125,8902900.0
2021-09-03,416.70001220703125,416.80999755859375,388.67999267578125,392.7099914550781,13835300.0
2021-09-07,436.3900146484375,438.54998779296875,408.9599914550781,409.5,15995100.0
2021-09-08,422.8999938964844,437.1700134277344,418.20001220703125,433.7200012207031,11477800.0
2021-09-09,455.9200134277344,459.4200134277344,427.0899963378906,429.92999267578125,22189600.0
2021-09-10,449.3800048828125,464.8500061035156,448.1099853515625,463.1570129394531,12604800.0
2021-09-13,419.7200012207031,448.80999755859375,415.0,448.0,15664700.0
2021-09-14,427.7099914550781,443.760009765625,418.63299560546875,419.2699890136719,14736500.0
2021-09-15,434.4599914550781,437.79998779296875,422.1600036621094,427.4549865722656,12893600.0
2021-09-16,440.6499938964844,446.6400146484375,429.0,431.2099914550781,10107400.0
2021-09-17,430.04998779296875,442.0,406.8699951171875,438.5299987792969,30536400.0
2021-09-20,423.3299865722656,435.45001220703125,416.510986328125,417.5069885253906,12929400.0
2021-09-21,434.0400085449219,439.5899963378906,420.29998779296875,424.29998779296875,9355300.0
2021-09-22,440.7200012207031,443.7300109863281,428.6000061035156,433.0899963378906,9003500.0
2021-09-23,454.6000061035156,458.5,438.7900085449219,439.7850036621094,9620300.0
2021-09-24,430.1400146484375,453.6099853515625,426.6099853515625,448.0799865722656,12984600.0
2021-09-27,408.8399963378906,434.0,407.2550048828125,430.60101318359375,13348200.0
2021-09-28,384.2099914550781,403.2959899902344,376.0299987792969,398.55999755859375,15936000.0
2021-09-29,378.8999938964844,397.9800109863281,375.5539855957031,393.2099914550781,11416700.0
2021-09-30,384.8599853515625,390.6000061035156,377.1000061035156,381.82000732421875,9611500.0
2021-10-01,341.0899963378906,359.114990234375,323.4100036621094,358.3299865722656,34351300.0
2021-10-04,325.8399963378906,330.55499267578125,305.0,308.8800048828125,23331500.0
2021-10-05,332.1099853515625,338.0329895019531,327.20001220703125,331.0,11637500.0
2021-10-06,302.4200134277344,325.67999267578125,300.6199951171875,318.7099914550781,17457400.0
2021-10-07,309.3599853515625,317.3500061035156,293.5799865722656,295.4599914550781,15791000.0
2021-10-08,304.9100036621094,314.04998779296875,297.5400085449219,310.79998779296875,10631800.0
2021-10-11,305.1000061035156,314.1099853515625,298.1000061035156,299.32000732421875,7625800.0
2021-10-12,311.1300048828125,315.94000244140625,301.9100036621094,313.0350036621094,10193200.0
2021-10-13,321.5,327.739990234375,313.29998779296875,314.8999938964844,12770600.0
2021-10-14,331.8800048828125,337.3599853515625,322.1000061035156,329.0,12851300.0
2021-10-15,324.2099914550781,341.54901123046875,318.5,341.010009765625,17239800.0
2021-10-18,334.8399963378906,338.5400085449219,320.5369873046875,322.260009765625,8753700.0
2021-10-19,333.6099853515625,347.8699951171875,331.010009765625,339.1050109863281,8561100.0
2021-10-20,333.010009765625,338.6000061035156,329.3599853515625,334.010009765625,4983200.0
2021-10-21,339.57000732421875,341.5199890136719,333.3999938964844,337.2099914550781,5597600.0
2021-10-22,326.5400085449219,335.75,317.17999267578125,332.53900146484375,7780200.0
2021-10-25,349.55999755859375,350.05999755859375,323.2699890136719,327.3599853515625,9772200.0
2021-10-26,345.739990234375,356.7699890136719,341.3699951171875,352.0,6673500.0
2021-10-27,340.8800048828125,350.6400146484375,338.3399963378906,344.25,4716000.0
2021-10-28,347.9200134277344,353.2799987792969,341.5400085449219,343.1000061035156,4738900.0
2021-10-29,345.2099914550781,347.70001220703125,337.25,344.4700012207031,4459000.0
2021-11-01,337.1700134277344,338.07000732421875,320.54998779296875,334.989990234375,8662800.0
2021-11-02,348.6400146484375,349.45001220703125,337.0400085449219,338.739990234375,5259400.0
2021-11-03,345.9200134277344,350.1000061035156,336.20001220703125,350.0,6447800.0
2021-11-04,284.0199890136719,297.7300109863281,278.0,295.80999755859375,30967700.0
2021-11-05,236.99000549316406,246.10000610351562,210.9600067138672,241.57000732421875,59630300.0
2021-11-08,244.67999267578125,245.9199981689453,233.05999755859375,233.05999755859375,14606800.0
2021-11-09,236.85000610351562,250.57000732421875,232.2100067138672,246.07000732421875,10960300.0
2021-11-10,228.9600067138672,239.10499572753906,225.57000732421875,230.10000610351562,9118500.0
2021-11-11,225.82000732421875,232.27000427246094,221.60000610351562,227.6699981689453,8359400.0
2021-11-12,231.19000244140625,232.55999755859375,224.41900634765625,225.86000061035156,6831800.0
2021-11-15,235.07000732421875,236.60000610351562,225.6300048828125,230.8249969482422,5665200.0
2021-11-16,234.27999877929688,239.99000549316406,230.28599548339844,234.00999450683594,5332000.0
2021-11-17,242.22999572753906,249.13999938964844,234.57000732421875,234.7899932861328,8015800.0
2021-11-18,251.41000366210938,253.19000244140625,243.7899932861328,246.1199951171875,7395600.0
2021-11-19,263.7799987792969,274.8399963378906,258.0899963378906,265.4150085449219,15624000.0
2021-11-22,282.69000244140625,289.0,264.20001220703125,268.07000732421875,13852800.0
2021-11-23,276.3800048828125,281.9800109863281,269.17999267578125,277.739990234375,6900200.0
2021-11-24,273.3900146484375,275.2799987792969,266.30999755859375,273.010009765625,4760200.0
2021-11-26,329.6300048828125,350.1499938964844,313.0,319.3399963378906,35901200.0
2021-11-29,368.510009765625,376.6499938964844,350.2699890136719,370.3299865722656,33950600.0
2021-11-30,352.42999267578125,357.6400146484375,337.2900085449219,351.5799865722656,25159300.0
2021-12-01,310.6099853515625,336.3599853515625,310.57000732421875,330.0,21549200.0
2021-12-02,301.489990234375,318.4700012207031,291.0299987792969,301.2900085449219,15409500.0
2021-12-03,306.7200012207031,318.7850036621094,293.6000061035156,318.0899963378906,12700100.0
2021-12-06,265.3299865722656,287.4800109863281,256.55999755859375,280.8500061035156,19845000.0
2021-12-07,282.3500061035156,287.7699890136719,263.07000732421875,268.1400146484375,10767100.0
2021-12-08,283.3999938964844,288.2799987792969,272.9100036621094,282.3800048828125,7107700.0
2021-12-09,272.2099914550781,285.7099914550781,271.3299865722656,285.19000244140625,5231800.0
2021-12-10,257.05999755859375,261.96600341796875,233.50999450683594,235.40499877929688,17506600.0
2021-12-13,271.989990234375,275.7799987792969,256.97100830078125,257.3999938964844,10588700.0
2021-12-14,277.1600036621094,278.3299865722656,257.20001220703125,264.2950134277344,6444900.0
2021-12-15,283.2799987792969,290.3500061035156,271.54998779296875,271.79901123046875,9269500.0
2021-12-16,282.0199890136719,287.1340026855469,277.07000732421875,284.20001220703125,5974300.0
2021-12-17,294.79998779296875,296.3900146484375,269.0,275.57000732421875,10627500.0
2021-12-20,276.3800048828125,321.30499267578125,275.1199951171875,321.30499267578125,16985300.0
2021-12-21,268.1400146484375,281.29998779296875,257.20001220703125,275.5,12537400.0
2021-12-22,251.36000061035156,267.0,245.5,264.05999755859375,13957300.0
2021-12-23,249.99000549316406,253.64999389648438,238.5,250.41000366210938,9839200.0
2021-12-27,246.8800048828125,252.72000122070312,240.5800018310547,243.0,8252300.0
2021-12-28,241.44000244140625,254.57000732421875,237.5800018310547,245.36500549316406,9288000.0
2021-12-29,247.8800048828125,249.48899841308594,233.1999969482422,239.3300018310547,9144600.0
2021-12-30,251.60000610351562,254.32000732421875,242.13499450683594,243.8300018310547,6581800.0
2021-12-31,253.97999572753906,259.1990051269531,246.6999969482422,249.8800048828125,6822000.0
2022-01-03,235.0500030517578,249.4199981689453,231.0800018310547,247.1199951171875,11860900.0
2022-01-04,233.05999755859375,239.42999267578125,225.24000549316406,232.1999969482422,10455000.0
2022-01-05,215.22999572753906,237.8800048828125,214.60000610351562,232.10000610351562,9042200.0
2022-01-06,216.05999755859375,222.22000122070312,205.22999572753906,216.03500366210938,8173000.0
2022-01-07,213.86000061035156,221.9669952392578,211.9499969482422,216.41400146484375,5283100.0
2022-01-10,233.6999969482422,241.99000549316406,207.5,211.3699951171875,17191500.0
2022-01-11,221.38999938964844,228.0,220.27999877929688,226.0,7331200.0
2022-01-12,222.88999938964844,228.5,218.75999450683594,220.47999572753906,5846600.0
2022-01-13,210.1699981689453,221.5,209.5800018310547,219.55999755859375,7405700.0
2022-01-14,204.72999572753906,212.75999450683594,200.0800018310547,204.00999450683594,10167500.0
2022-01-18,186.61000061035156,198.82000732421875,185.38999938964844,196.91400146484375,11030800.0
2022-01-19,174.07000732421875,191.33999633789062,173.41000366210938,188.83999633789062,10597600.0
2022-01-20,167.52000427246094,177.47000122070312,166.21499633789062,174.99000549316406,11489600.0
2022-01-21,160.07000732421875,171.25399780273438,157.2899932861328,166.22999572753906,11801300.0
2022-01-24,157.3000030517578,158.0,138.1699981689453,153.47000122070312,16626800.0
2022-01-25,152.5399932861328,168.25999450683594,150.0,156.00999450683594,11475000.0
2022-01-26,154.9600067138672,165.85000610351562,152.8000030517578,157.99000549316406,9295900.0
2022-01-27,148.6199951171875,158.27999877929688,146.5399932861328,157.42999267578125,8661700.0
2022-01-28,159.47000122070312,159.8699951171875,146.75999450683594,149.9499969482422,6756200.0
2022-01-31,169.3300018310547,170.3300018310547,154.55999755859375,160.0500030517578,9292600.0
2022-02-01,172.74000549316406,177.57000732421875,167.2899932861328,175.1999969482422,7329800.0
2022-02-02,169.61000061035156,177.1999969482422,163.5800018310547,170.8070068359375,5395000.0
2022-02-03,163.9499969482422,170.10000610351562,163.1999969482422,165.07000732421875,4490400.0
2022-02-04,163.00999450683594,167.5,160.25,165.63999938964844,4375700.0
2022-02-07,160.27000427246094,165.5399932861328,156.27000427246094,162.2030029296875,4429300.0
2022-02-08,153.30999755859375,157.1699981689453,147.57000732421875,155.1999969482422,7616400.0
2022-02-09,164.02999877929688,164.22999572753906,154.17300415039062,154.3699951171875,5621600.0
2022-02-10,160.4199981689453,168.6699981689453,157.5399932861328,158.0,5965400.0
2022-02-11,161.32000732421875,168.7899932861328,160.0800018310547,161.25,5249700.0
2022-02-14,142.47000122070312,159.5,138.13999938964844,157.5260009765625,16669500.0
2022-02-15,151.1199951171875,152.92999267578125,139.21099853515625,142.49000549316406,10899700.0
2022-02-16,151.80999755859375,152.38999938964844,144.5,147.6199951171875,5536000.0
2022-02-17,146.36000061035156,154.66000366210938,145.27999877929688,150.1999969482422,6182300.0
2022-02-18,145.74000549316406,151.45599365234375,141.30999755859375,147.5500030517578,5457100.0
2022-02-22,144.97000122070312,151.1999969482422,141.86000061035156,142.25999450683594,6637700.0
2022-02-23,135.72999572753906,145.718994140625,134.0,145.1699981689453,7822300.0
2022-02-24,156.22999572753906,156.4199981689453,138.1199951171875,139.86500549316406,17396000.0
2022-02-25,151.3300018310547,156.19000244140625,147.00999450683594,156.02000427246094,7818000.0
2022-02-28,153.60000610351562,155.47000122070312,147.44000244140625,150.97999572753906,6601700.0
2022-03-01,149.52000427246094,156.37899780273438,147.9199981689453,152.47999572753906,4842200.0
2022-03-02,147.86000061035156,150.57000732421875,140.44000244140625,149.44000244140625,5393600.0
2022-03-03,141.52000427246094,149.23199462890625,139.52999877929688,147.89999389648438,4623200.0
2022-03-04,136.4600067138672,143.91000366210938,135.91000366210938,140.82000732421875,5503000.0
2022-03-07,126.45999908447266,138.39999389648438,126.27999877929688,135.1199951171875,6177200.0
2022-03-08,129.27999877929688,136.9600067138672,122.01000213623047,125.0,6675700.0
2022-03-09,142.49000549316406,145.27999877929688,132.0500030517578,132.0749969482422,9533900.0
2022-03-10,139.52000427246094,140.8300018310547,135.85000610351562,139.50999450683594,5557100.0
2022-03-11,138.1999969482422,145.8000030517578,138.0,140.75,5356400.0
2022-03-14,150.07000732421875,166.75,139.72999572753906,140.1999969482422,22841100.0
2022-03-15,148.1199951171875,158.0,141.75,156.27000427246094,13191500.0
2022-03-16,169.36000061035156,169.8000030517578,149.6699981689453,150.0,14087400.0
2022-03-17,168.25999450683594,172.13699340820312,160.66000366210938,167.75,7786200.0
2022-03-18,178.92999267578125,180.8000030517578,170.10000610351562,171.5800018310547,12529400.0
2022-03-21,175.3800048828125,182.60000610351562,172.44000244140625,179.91000366210938,6015600.0
2022-03-22,186.72000122070312,188.0,168.17999267578125,175.3800048828125,8568000.0
2022-03-23,178.72999572753906,185.75,176.8000030517578,184.66000366210938,7317200.0
2022-03-24,179.67999267578125,181.86000061035156,172.35000610351562,175.83999633789062,6317300.0
2022-03-25,165.9199981689453,179.19000244140625,163.031005859375,178.25,8292800.0
2022-03-28,173.0800018310547,174.4499969482422,165.8000030517578,167.3699951171875,6437400.0
2022-03-29,180.63999938964844,182.10000610351562,171.02999877929688,174.07000732421875,7226300.0
2022-03-30,174.9199981689453,187.7100067138672,172.77000427246094,182.57000732421875,7029000.0
2022-03-31,172.25999450683594,178.43699645996094,171.11000061035156,175.22000122070312,5683500.0
2022-04-01,176.58999633789062,179.02999877929688,170.60000610351562,173.35000610351562,4913700.0
2022-04-04,172.5399932861328,180.8699951171875,171.07000732421875,177.24000549316406,5908600.0
2022-04-05,162.0500030517578,172.39500427246094,160.42999267578125,169.25,6653000.0
2022-04-06,154.6199951171875,161.63999938964844,150.7050018310547,157.47999572753906,7409800.0
2022-04-07,159.0,159.7740020751953,151.38999938964844,153.1300048828125,5726300.0
2022-04-08,160.83999633789062,165.17999267578125,156.60000610351562,156.7899932861328,5456500.0
2022-04-11,160.0,163.35000610351562,152.10000610351562,156.0,5226700.0
2022-04-12,159.5,164.7779998779297,157.0,158.99000549316406,5040800.0
2022-04-13,169.66000366210938,172.4600067138672,155.69000244140625,158.3699951171875,6735300.0
2022-04-14,165.49000549316406,170.75,164.85000610351562,168.58999633789062,4348300.0
2022-04-18,154.75,165.88999938964844,154.27000427246094,165.0,4826000.0
2022-04-19,152.72000122070312,153.6699981689453,147.22999572753906,151.77000427246094,6561400.0
2022-04-20,150.1199951171875,153.6699981689453,146.55999755859375,152.97000122070312,3925600.0
2022-04-21,144.5,154.7100067138672,144.02999877929688,149.42999267578125,3911700.0
2022-04-22,140.33999633789062,148.80999755859375,139.86500549316406,143.22999572753906,4114100.0
2022-04-25,150.41000366210938,151.3699951171875,139.39999389648438,139.89999389648438,6101000.0
2022-04-26,145.7899932861328,151.74000549316406,143.99000549316406,148.47999572753906,5155100.0
2022-04-27,142.42999267578125,149.85000610351562,139.30999755859375,146.08999633789062,4716700.0
2022-04-28,142.52000427246094,148.4499969482422,136.0850067138672,143.72999572753906,5678900.0
2022-04-29,134.41000366210938,150.35000610351562,134.19000244140625,144.47000122070312,7103100.0
2022-05-02,142.0800018310547,146.4499969482422,134.82000732421875,134.8699951171875,7773200.0
2022-05-03,146.5399932861328,149.27999877929688,137.52999877929688,141.92999267578125,6326000.0
2022-05-04,155.0500030517578,155.4600067138672,142.22799682617188,153.47999572753906,11093100.0
2022-05-05,142.02000427246094,152.0,138.64999389648438,151.8699951171875,8060900.0
2022-05-06,134.39999389648438,140.60000610351562,131.0,139.6999969482422,7013000.0
2022-05-09,135.8000030517578,141.6529998779297,131.77999877929688,132.7899932861328,9625800.0
2022-05-10,132.32000732421875,139.05499267578125,127.61000061035156,137.39999389648438,8180200.0
2022-05-11,123.43000030517578,134.91000366210938,122.72000122070312,130.74000549316406,7409300.0
2022-05-12,130.1699981689453,132.93699645996094,119.01000213623047,120.5999984741211,7106700.0
2022-05-13,137.91000366210938,141.64999389648438,132.30999755859375,132.30999755859375,6494700.0
2022-05-16,136.25999450683594,141.60000610351562,133.82000732421875,135.8699951171875,4535600.0
2022-05-17,142.27999877929688,143.88999938964844,136.08999633789062,137.52000427246094,5960700.0
2022-05-18,137.7100067138672,144.1300048828125,136.2899932861328,138.41000366210938,4977800.0
2022-05-19,143.3800048828125,148.5,140.4600067138672,140.8699951171875,7708100.0
2022-05-20,136.25,144.77000427246094,131.35000610351562,143.07000732421875,5882500.0
2022-05-23,137.6199951171875,141.30999755859375,136.23500061035156,137.60000610351562,4284400.0
2022-05-24,132.05999755859375,136.60000610351562,126.7699966430664,136.23500061035156,6154300.0
2022-05-25,130.85000610351562,133.0,126.27999877929688,130.97999572753906,5343300.0
2022-05-26,135.8000030517578,136.13999938964844,126.52999877929688,130.85000610351562,5155600.0
2022-05-27,147.66000366210938,148.5399932861328,136.58999633789062,137.3800048828125,7590700.0
2022-05-31,145.3300018310547,149.44000244140625,142.74000549316406,145.05499267578125,8343900.0
2022-06-01,143.39999389648438,149.0800018310547,140.8699951171875,146.08999633789062,3646600.0
2022-06-02,140.17999267578125,142.5,130.9199981689453,140.1999969482422,7148000.0
2022-06-03,137.14999389648438,143.3800048828125,135.07000732421875,139.5800018310547,4059300.0
2022-06-06,140.0,143.0,136.7100067138672,137.99000549316406,3140000.0
2022-06-07,145.33999633789062,146.35499572753906,137.9600067138672,139.3699951171875,4072500.0
2022-06-08,148.52999877929688,152.72999572753906,146.75,147.47000122070312,4711300.0
2022-06-09,134.0399932861328,148.74000549316406,134.0,148.4600067138672,7534000.0
2022-06-10,127.12000274658203,134.69000244140625,124.52999877929688,132.88999938964844,6259000.0
2022-06-13,117.12999725341797,124.77999877929688,115.61000061035156,122.70999908447266,6700700.0
2022-06-14,121.55999755859375,123.1500015258789,115.88999938964844,117.26000213623047,5499100.0
2022-06-15,128.52999877929688,131.3800048828125,122.44000244140625,122.44000244140625,6965000.0
2022-06-16,121.08000183105469,125.25499725341797,118.05999755859375,124.37999725341797,5720000.0
2022-06-17,128.02999877929688,128.77000427246094,120.19999694824219,120.7300033569336,8356000.0
2022-06-21,129.99000549316406,134.5749969482422,129.6699981689453,130.4949951171875,4321400.0
2022-06-22,136.07000732421875,139.89999389648438,126.58999633789062,127.5,6044000.0
2022-06-23,143.25999450683594,143.66000366210938,132.8000030517578,136.0399932861328,4721200.0
2022-06-24,144.27000427246094,144.88999938964844,138.22000122070312,143.99000549316406,8480500.0
2022-06-27,145.36000061035156,146.39999389648438,138.49000549316406,143.0,4392800.0
2022-06-28,142.19000244140625,149.7899932861328,140.9499969482422,143.39999389648438,3984900.0
2022-06-29,142.80999755859375,144.36000061035156,138.6179962158203,140.4250030517578,2908100.0
2022-06-30,142.85000610351562,147.35000610351562,135.52000427246094,143.39999389648438,5631700.0
2022-07-01,149.9499969482422,151.10000610351562,139.5399932861328,141.92999267578125,4838200.0
2022-07-05,155.5399932861328,158.7899932861328,146.83999633789062,148.66000366210938,6013700.0
2022-07-06,159.55999755859375,161.00999450683594,150.39999389648438,154.50999450683594,4955600.0
2022-07-07,172.39999389648438,173.66000366210938,159.3800048828125,159.5,7626000.0
2022-07-08,176.22999572753906,180.72999572753906,170.36000061035156,170.72000122070312,7547200.0
2022-07-11,175.25999450683594,180.47999572753906,171.2899932861328,173.50999450683594,6587200.0
2022-07-12,173.25,176.89999389648438,170.16000366210938,174.72999572753906,5141500.0
2022-07-13,171.24000549316406,176.64999389648438,167.14999389648438,168.8800048828125,4075800.0
2022-07-14,159.9199981689453,170.86199951171875,155.92999267578125,169.24000549316406,6759000.0
2022-07-15,166.91000366210938,167.0,155.92999267578125,161.0,4272900.0
2022-07-18,163.39999389648438,172.72999572753906,162.55999755859375,169.11000061035156,3515400.0
2022-07-19,167.13999938964844,167.97999572753906,161.27000427246094,166.75999450683594,3006500.0
2022-07-20,166.88999938964844,172.50999450683594,163.9199981689453,167.0,2888900.0
2022-07-21,168.88999938964844,171.88999938964844,165.25,165.36000061035156,2518400.0
2022-07-22,163.52000427246094,171.10499572753906,161.43499755859375,170.0,2925000.0
2022-07-25,165.69000244140625,167.26800537109375,159.1300048828125,162.75,2488500.0
2022-07-26,160.89999389648438,166.3000030517578,159.90499877929688,166.3000030517578,2884700.0
2022-07-27,158.02000427246094,161.28199768066406,154.10000610351562,161.0,4285000.0
2022-07-28,158.07000732421875,158.80999755859375,151.72999572753906,157.0,3494600.0
2022-07-29,164.08999633789062,164.60000610351562,159.44000244140625,161.44000244140625,3859000.0
2022-08-01,161.50999450683594,166.1790008544922,160.05999755859375,163.85000610351562,3794000.0
2022-08-02,160.80999755859375,165.2899932861328,160.75999450683594,161.02999877929688,3522800.0
2022-08-03,186.49000549316406,189.3300018310547,167.74000549316406,167.74000549316406,13750900.0
2022-08-04,194.17999267578125,197.44000244140625,185.47000122070312,185.75,6877000.0
2022-08-05,186.83999633789062,192.39999389648438,182.25999450683594,189.27099609375,5426000.0
2022-08-08,182.94000244140625,190.27999877929688,180.08999633789062,185.1999969482422,4078600.0
2022-08-09,171.13999938964844,180.7100067138672,169.20199584960938,176.00999450683594,5082500.0
2022-08-10,174.27000427246094,176.67999267578125,169.82000732421875,174.08999633789062,3550300.0
2022-08-11,171.80999755859375,179.85000610351562,171.05999755859375,174.43499755859375,3340500.0
2022-08-12,171.17999267578125,173.9499969482422,168.63999938964844,172.67999267578125,2818000.0
2022-08-15,176.77999877929688,179.3300018310547,171.85000610351562,172.85000610351562,4884000.0
2022-08-16,167.9600067138672,180.1300048828125,166.60499572753906,176.0,5053600.0
2022-08-17,158.0,167.6199951171875,157.67999267578125,165.0449981689453,5518200.0
2022-08-18,150.0,158.50999450683594,148.25999450683594,157.0,7043400.0
2022-08-19,146.10000610351562,150.75,144.99000549316406,147.63999938964844,4688300.0
2022-08-22,142.47000122070312,148.8800048828125,141.57000732421875,145.25,4488900.0
2022-08-23,143.77999877929688,144.80799865722656,139.2100067138672,141.6999969482422,3677600.0
2022-08-24,141.42999267578125,144.22000122070312,140.6300048828125,142.66000366210938,3486400.0
2022-08-25,142.0500030517578,142.27999877929688,137.77999877929688,142.25,3422800.0
2022-08-26,136.6999969482422,145.5,136.66000366210938,142.8000030517578,3997200.0
2022-08-29,137.25999450683594,139.3699951171875,135.0,135.08999633789062,3239000.0
2022-08-30,135.92999267578125,138.0,132.8179931640625,137.89999389648438,3607100.0
2022-08-31,132.27000427246094,139.8800048828125,131.7100067138672,136.9499969482422,4396500.0
2022-09-01,138.9499969482422,139.0,130.11000061035156,131.1300048828125,6664800.0
2022-09-02,138.57000732421875,140.92999267578125,137.468994140625,140.36000061035156,5267700.0
2022-09-06,130.0800018310547,138.39999389648438,129.82000732421875,138.0,5871400.0
2022-09-07,134.89999389648438,135.10000610351562,129.5800018310547,129.67999267578125,3967600.0
2022-09-08,141.27999877929688,142.25999450683594,136.10000610351562,136.6999969482422,5053500.0
2022-09-09,142.27999877929688,142.64999389648438,138.05999755859375,142.0399932861328,3499100.0
2022-09-12,140.32000732421875,144.78799438476562,139.75999450683594,142.0,3442200.0
2022-09-13,131.3000030517578,138.22999572753906,131.0500030517578,136.05999755859375,4907200.0
2022-09-14,139.39999389648438,141.82000732421875,133.58999633789062,134.00999450683594,7904900.0
2022-09-15,135.86000061035156,139.83999633789062,135.5800018310547,138.61000061035156,4359800.0
2022-09-16,137.74000549316406,139.8800048828125,133.75999450683594,134.3699951171875,7562400.0
2022-09-19,127.9000015258789,135.99000549316406,123.68499755859375,135.6999969482422,11469100.0
2022-09-20,129.7050018310547,134.35000610351562,125.79000091552734,125.80000305175781,8551100.0
2022-09-21,125.76000213623047,131.7899932861328,125.68000030517578,130.3699951171875,3852900.0
2022-09-22,124.31999969482422,126.08000183105469,122.9000015258789,124.31600189208984,3466300.0
2022-09-23,123.63999938964844,125.01000213623047,121.25,122.80999755859375,3942600.0
2022-09-26,119.69000244140625,125.87999725341797,119.55999755859375,123.33999633789062,3824700.0
2022-09-27,122.2300033569336,125.16000366210938,120.25,120.58000183105469,3798000.0
2022-09-28,122.1500015258789,126.29000091552734,121.81999969482422,123.58000183105469,4245900.0
2022-09-29,118.06999969482422,120.58000183105469,115.02999877929688,119.9000015258789,4755200.0
2022-09-30,118.25,122.58000183105469,118.08000183105469,118.44000244140625,3856000.0
2022-10-03,120.98999786376953,122.39800262451172,115.41000366210938,119.31999969482422,3812200.0
2022-10-04,125.66999816894531,126.41000366210938,123.5,123.66999816894531,3464300.0
2022-10-05,125.62000274658203,126.73999786376953,121.61000061035156,122.4000015258789,2277600.0
2022-10-06,125.1500015258789,127.63999938964844,122.93000030517578,124.77999877929688,2363400.0
2022-10-07,119.31999969482422,123.36000061035156,118.45999908447266,121.5,3158400.0
2022-10-10,123.41999816894531,125.25,118.47000122070312,119.31999969482422,3824100.0
2022-10-11,120.72000122070312,124.77999877929688,118.94000244140625,123.29000091552734,2963700.0
2022-10-12,130.72000122070312,141.47000122070312,129.61000061035156,135.55499267578125,17676000.0
2022-10-13,134.72000122070312,136.1199951171875,126.19000244140625,126.36000061035156,5068100.0
2022-10-14,134.0,136.16000366210938,131.31500244140625,135.67999267578125,4579800.0
2022-10-17,139.25,140.32000732421875,133.0,135.52000427246094,4638400.0
2022-10-18,134.08999633789062,141.0,132.38999938964844,140.74000549316406,5096200.0
2022-10-19,123.5199966430664,133.2899932861328,122.91999816894531,132.5,6024500.0
2022-10-20,118.37999725341797,124.69000244140625,118.30999755859375,122.94000244140625,5497700.0
2022-10-21,128.32000732421875,130.3000030517578,122.02999877929688,123.7699966430664,8129300.0
2022-10-24,133.02000427246094,133.9600067138672,126.72000122070312,127.48999786376953,4102700.0
2022-10-25,136.57000732421875,138.35000610351562,133.00100708007812,134.0,4345300.0
2022-10-26,142.0,147.67999267578125,137.02000427246094,137.25,5733700.0
2022-10-27,144.11000061035156,146.25,140.8000030517578,143.3800048828125,3672400.0
2022-10-28,150.97000122070312,151.19000244140625,142.83999633789062,142.83999633789062,4567900.0
2022-10-31,150.3300018310547,154.33999633789062,148.57000732421875,149.42999267578125,3675200.0
2022-11-01,154.6199951171875,158.8800048828125,152.41000366210938,154.77000427246094,4344300.0
2022-11-02,148.6199951171875,156.17999267578125,148.3000030517578,154.1999969482422,5048400.0
2022-11-03,147.5,150.74600219726562,135.08999633789062,138.75999450683594,9194400.0
2022-11-04,158.41000366210938,160.74000549316406,143.64500427246094,149.6199951171875,8108500.0
2022-11-07,164.0399932861328,165.49000549316406,155.80999755859375,158.4600067138672,4858500.0
2022-11-08,164.61000061035156,167.49000549316406,159.05999755859375,162.4600067138672,3389200.0
2022-11-09,163.2100067138672,169.8300018310547,162.35000610351562,162.5,3813800.0
2022-11-10,168.55999755859375,169.27999877929688,161.7100067138672,164.52499389648438,4886100.0
2022-11-11,171.1999969482422,172.13499450683594,162.74000549316406,168.30999755859375,3611600.0
2022-11-14,179.02999877929688,184.24000549316406,169.27000427246094,169.27000427246094,6662500.0
2022-11-15,185.47000122070312,187.8699951171875,178.35000610351562,180.66000366210938,5159000.0
2022-11-16,185.25,188.64999389648438,182.8800048828125,184.44000244140625,4030000.0
2022-11-17,183.89999389648438,184.44000244140625,178.97999572753906,181.3300018310547,3372400.0
2022-11-18,181.58999633789062,188.4499969482422,181.22000122070312,184.0,3549500.0
2022-11-21,176.75,180.7899932861328,175.1699981689453,179.7100067138672,3100100.0
2022-11-22,179.58999633789062,179.8300018310547,170.27000427246094,176.0800018310547,3307100.0
2022-11-23,176.80999755859375,179.36000061035156,174.5800018310547,178.00999450683594,2311800.0
2022-11-25,176.39999389648438,179.13999938964844,173.41000366210938,175.00999450683594,1221100.0
2022-11-28,175.3800048828125,184.22000122070312,174.6699981689453,177.08999633789062,3748500.0
2022-11-29,173.14999389648438,179.0,171.52999877929688,176.14999389648438,2840900.0
2022-11-30,175.91000366210938,176.75,169.05999755859375,173.52000427246094,3720200.0
2022-12-01,181.47999572753906,185.89999389648438,172.3800048828125,173.41000366210938,4872000.0
2022-12-02,182.35000610351562,182.8000030517578,177.0,178.5,2765400.0
2022-12-05,175.92999267578125,183.68499755859375,173.58999633789062,180.99000549316406,3525400.0
2022-12-06,173.5399932861328,175.77999877929688,169.6999969482422,175.02000427246094,3392300.0
2022-12-07,179.0,180.38499450683594,171.85000610351562,172.30999755859375,3579300.0
2022-12-08,184.6999969482422,185.2100067138672,177.52000427246094,179.1199951171875,3414000.0
2022-12-09,177.35000610351562,185.40899658203125,177.10000610351562,185.0,3497800.0
2022-12-12,165.1300048828125,175.7729949951172,162.77999877929688,175.52999877929688,5202200.0
2022-12-13,197.5399932861328,208.52000427246094,184.02000427246094,187.3300018310547,26239600.0
2022-12-14,208.9499969482422,217.25,192.54100036621094,195.0800018310547,21435200.0
2022-12-15,207.25,212.44000244140625,202.08999633789062,207.61000061035156,9641000.0
2022-12-16,193.2899932861328,209.85000610351562,190.6199951171875,206.3699951171875,11819400.0
2022-12-19,189.88999938964844,204.0,187.86000061035156,200.0,6953300.0
2022-12-20,201.16000366210938,204.22000122070312,187.5399932861328,189.0,9561800.0
2022-12-21,210.0399932861328,210.22000122070312,199.75,201.85000610351562,7584000.0
2022-12-22,208.33999633789062,212.47000122070312,201.61000061035156,209.82000732421875,5374600.0
2022-12-23,199.0800018310547,208.99000549316406,197.55999755859375,206.69000244140625,6166000.0
2022-12-27,180.1699981689453,201.42999267578125,179.8300018310547,199.89999389648438,6736000.0
2022-12-28,176.5,183.75,174.50999450683594,180.0,5525600.0
2022-12-29,178.86000061035156,182.5,175.39999389648438,178.19000244140625,3746800.0
2022-12-30,179.6199951171875,179.69000244140625,172.30999755859375,176.22000122070312,3436000.0
2023-01-03,178.99000549316406,184.38999938964844,178.22999572753906,180.85000610351562,4027900.0
2023-01-04,177.36000061035156,183.61000061035156,175.6300048828125,182.4199981689453,2840900.0
2023-01-05,173.50999450683594,175.51400756835938,171.60000610351562,174.8000030517578,3050600.0
2023-01-06,180.35000610351562,181.74000549316406,171.39999389648438,174.9600067138672,3575000.0
2023-01-09,183.9499969482422,188.36000061035156,177.27000427246094,181.8000030517578,4344000.0
2023-01-10,189.64999389648438,189.80999755859375,181.5030059814453,182.6999969482422,2457900.0
2023-01-11,186.63999938964844,189.64999389648438,182.66799926757812,188.57000732421875,3152700.0
2023-01-12,188.05999755859375,189.2899932861328,179.14999389648438,186.5399932861328,3881600.0
2023-01-13,192.0,192.1199951171875,185.0500030517578,185.0800018310547,3230200.0
2023-01-17,190.69000244140625,194.6300048828125,187.63999938964844,187.89500427246094,3722100.0
2023-01-18,197.02000427246094,207.50999450683594,195.02000427246094,200.32200622558594,11058900.0
2023-01-19,190.3800048828125,197.30999755859375,190.32000732421875,196.2100067138672,4273900.0
2023-01-20,193.97999572753906,194.5850067138672,188.52000427246094,190.60000610351562,4047200.0
2023-01-23,196.94000244140625,198.86000061035156,192.2100067138672,192.61000061035156,2907300.0
2023-01-24,196.75999450683594,197.05999755859375,193.21499633789062,195.8300018310547,1851300.0
2023-01-25,193.07000732421875,194.9600067138672,189.75,194.3300018310547,2288200.0
2023-01-26,193.24000549316406,195.0,187.5500030517578,194.42999267578125,2392300.0
2023-01-27,189.35000610351562,193.52000427246094,188.27999877929688,191.91000366210938,3346500.0
2023-01-30,180.8699951171875,187.58999633789062,180.63999938964844,187.22999572753906,3198200.0
2023-01-31,176.05999755859375,180.2100067138672,173.77999877929688,176.5,6212700.0
2023-02-01,174.3000030517578,176.3000030517578,167.27999877929688,174.6999969482422,5607500.0
2023-02-02,176.35000610351562,176.72999572753906,170.50999450683594,173.39999389648438,4061500.0
2023-02-03,173.25,178.74000549316406,172.39999389648438,172.74000549316406,2821400.0
2023-02-06,170.27000427246094,174.41000366210938,169.6699981689453,171.97999572753906,2858000.0
2023-02-07,171.05999755859375,171.8699951171875,167.02999877929688,170.25999450683594,2574100.0
2023-02-08,164.33999633789062,170.38999938964844,164.14999389648438,169.3300018310547,2960500.0
2023-02-09,164.47999572753906,170.10000610351562,163.19000244140625,167.02999877929688,2853800.0
2023-02-10,169.27999877929688,169.50999450683594,162.64999389648438,164.0,2945200.0
2023-02-13,171.47999572753906,171.77000427246094,166.00999450683594,168.72999572753906,2702300.0
2023-02-14,175.6199951171875,176.0399932861328,169.2899932861328,170.88999938964844,2906400.0
2023-02-15,177.27999877929688,177.3699951171875,172.4499969482422,173.1699981689453,1962200.0
2023-02-16,172.30999755859375,176.1999969482422,171.58999633789062,173.07000732421875,2466600.0
2023-02-17,166.60000610351562,166.72000122070312,160.66000366210938,163.0,5057000.0
2023-02-21,160.08999633789062,166.86000061035156,159.49000549316406,165.25,3295700.0
2023-02-22,158.1699981689453,161.49000549316406,157.0,160.35000610351562,3082500.0
2023-02-23,147.57000732421875,157.5,143.718994140625,153.72999572753906,9378900.0
2023-02-24,139.25999450683594,144.27000427246094,138.2100067138672,140.52999877929688,5998700.0
2023-02-27,138.27000427246094,140.91000366210938,136.72000122070312,139.52000427246094,4966000.0
2023-02-28,138.80999755859375,140.9600067138672,137.3699951171875,138.27000427246094,3995000.0
2023-03-01,135.66000366210938,140.27999877929688,133.66000366210938,138.38999938964844,4588100.0
2023-03-02,137.86000061035156,139.02999877929688,135.33999633789062,135.36000061035156,3305400.0
2023-03-03,143.1999969482422,144.85499572753906,138.14999389648438,138.67999267578125,3964800.0
2023-03-06,144.02999877929688,145.05999755859375,142.6300048828125,143.3000030517578,2871100.0
2023-03-07,141.0500030517578,145.74000549316406,139.67999267578125,143.77999877929688,2777700.0
2023-03-08,142.0800018310547,142.52999877929688,140.32000732421875,140.32000732421875,2193800.0
2023-03-09,137.36000061035156,144.02999877929688,136.51600646972656,142.0399932861328,3092600.0
2023-03-10,138.2899932861328,141.5500030517578,135.5919952392578,137.05999755859375,3886300.0
2023-03-13,147.89999389648438,148.94000244140625,138.05999755859375,138.49000549316406,5681300.0
2023-03-14,151.27999877929688,154.8800048828125,148.0500030517578,148.97999572753906,3952600.0
2023-03-15,149.60000610351562,151.19000244140625,147.61000061035156,148.8800048828125,2740000.0
2023-03-16,151.77999877929688,152.8520050048828,147.97000122070312,149.6699981689453,2654300.0
2023-03-17,150.02000427246094,154.47999572753906,149.10000610351562,151.9199981689453,5997400.0
2023-03-20,154.52000427246094,156.57000732421875,148.66000366210938,150.00999450683594,3263800.0
2023-03-21,152.10000610351562,155.6999969482422,151.82000732421875,154.5399932861328,3010600.0
2023-03-22,148.17999267578125,153.67999267578125,148.07000732421875,153.30999755859375,2820600.0
2023-03-23,149.4199981689453,153.75999450683594,146.89999389648438,149.9199981689453,2708700.0
2023-03-24,150.8800048828125,152.57000732421875,148.97000122070312,149.74000549316406,1988400.0
2023-03-27,148.35000610351562,150.3800048828125,145.36000061035156,149.8000030517578,2641400.0
2023-03-28,146.9199981689453,149.66000366210938,146.17999267578125,147.97999572753906,1992800.0
2023-03-29,148.8000030517578,150.08999633789062,147.55499267578125,149.0,1902400.0
2023-03-30,147.44000244140625,151.25,146.59500122070312,150.1999969482422,2209600.0
2023-03-31,153.5800018310547,154.97999572753906,147.88999938964844,148.52000427246094,3784600.0
2023-04-03,159.47999572753906,159.99000549316406,153.5,153.5,3972400.0
2023-04-04,156.52000427246094,159.67999267578125,156.02999877929688,159.2100067138672,2308700.0
2023-04-05,154.61000061035156,156.8699951171875,152.24899291992188,155.7899932861328,2278800.0
2023-04-06,158.27000427246094,159.07000732421875,153.49000549316406,155.0,2618700.0
2023-04-10,160.14999389648438,161.19000244140625,154.44500732421875,160.0,2726100.0
2023-04-11,155.25,156.77999877929688,149.32000732421875,152.42999267578125,6591100.0
2023-04-12,155.55999755859375,159.0500030517578,154.6199951171875,156.35000610351562,2964900.0
2023-04-13,160.52999877929688,162.10000610351562,155.32000732421875,156.61000061035156,2911500.0
2023-04-14,157.10000610351562,163.24000549316406,155.35000610351562,159.9499969482422,2661700.0
2023-04-17,143.97000122070312,156.75,143.20599365234375,156.60000610351562,11560400.0
2023-04-18,142.6300048828125,144.92999267578125,141.00999450683594,144.0,4405500.0
2023-04-19,142.82000732421875,144.05999755859375,141.25,141.57000732421875,2820200.0
2023-04-20,141.13999938964844,144.42999267578125,140.44000244140625,141.39999389648438,3144000.0
2023-04-21,140.85000610351562,142.82000732421875,138.5500030517578,141.00999450683594,3128200.0
2023-04-24,138.13999938964844,141.1999969482422,136.0500030517578,140.8699951171875,3502900.0
2023-04-25,134.89999389648438,139.6199951171875,134.6999969482422,138.1300048828125,3276400.0
2023-04-26,130.72000122070312,135.97000122070312,129.8800048828125,134.80999755859375,3575100.0
2023-04-27,130.07000732421875,132.27000427246094,129.64999389648438,130.88999938964844,3097600.0
2023-04-28,132.88999938964844,133.25999450683594,129.02000427246094,130.0399932861328,3023400.0
2023-05-01,133.39999389648438,134.52999877929688,130.7100067138672,132.0,2748500.0
2023-05-02,131.39999389648438,135.55999755859375,130.5399932861328,133.50999450683594,3247600.0
2023-05-03,130.13999938964844,132.8800048828125,129.85000610351562,130.52000427246094,3322100.0
2023-05-04,134.3300018310547,138.22000122070312,129.75,133.92999267578125,5504800.0
2023-05-05,137.0399932861328,138.17999267578125,132.13999938964844,134.64999389648438,3376500.0
2023-05-08,131.75,137.1300048828125,131.1999969482422,136.24000549316406,3990700.0
2023-05-09,133.77000427246094,133.8800048828125,130.91000366210938,131.47999572753906,2560400.0
2023-05-10,130.8300018310547,135.3300018310547,130.3699951171875,134.55999755859375,2842800.0
2023-05-11,128.41000366210938,131.39999389648438,126.55000305175781,130.97000122070312,2868700.0
2023-05-12,129.3000030517578,131.05999755859375,128.0500030517578,128.5,1894500.0
2023-05-15,130.25999450683594,130.75,126.49800109863281,128.6999969482422,2279300.0
2023-05-16,125.11000061035156,129.5,124.25,129.3699951171875,3686600.0
2023-05-17,125.56999969482422,126.98999786376953,122.55999755859375,124.25,2574400.0
2023-05-18,125.33000183105469,126.01000213623047,122.98999786376953,125.91999816894531,3008900.0
2023-05-19,126.23999786376953,126.87999725341797,124.58000183105469,126.18000030517578,2599100.0
2023-05-22,126.73999786376953,127.83000183105469,125.69000244140625,126.25,1682900.0
2023-05-23,137.75,139.91000366210938,125.5999984741211,126.48999786376953,7730500.0
2023-05-24,131.58999633789062,142.7899932861328,130.33999633789062,141.19000244140625,5320900.0
2023-05-25,126.47000122070312,130.16000366210938,125.80000305175781,130.0,4234900.0
2023-05-26,126.23999786376953,128.49000549316406,124.25,128.49000549316406,3640800.0
2023-05-30,128.88999938964844,129.24000549316406,124.2300033569336,126.47000122070312,2618500.0
2023-05-31,127.70999908447266,130.4499969482422,125.16000366210938,128.8800048828125,3929500.0
2023-06-01,128.52000427246094,129.08999633789062,125.5,128.44000244140625,1942200.0
2023-06-02,130.50999450683594,131.64999389648438,128.82000732421875,129.75,2355900.0
2023-06-05,128.89999389648438,134.5850067138672,128.83999633789062,131.0,3206100.0
2023-06-06,126.9000015258789,129.14999389648438,124.75,129.0,2491400.0
2023-06-07,125.61000061035156,127.08999633789062,125.30000305175781,126.58999633789062,3161400.0
2023-06-08,124.94000244140625,125.41000366210938,122.27999877929688,125.41000366210938,2496600.0
2023-06-09,123.26000213623047,125.6259994506836,122.80000305175781,124.69999694824219,2201900.0
2023-06-12,123.5199966430664,123.87999725341797,121.5530014038086,123.36000061035156,2979100.0
2023-06-13,127.9800033569336,128.83999633789062,122.9000015258789,123.25,3328100.0
2023-06-14,126.05000305175781,128.6199951171875,124.61000061035156,128.0800018310547,2980200.0
2023-06-15,129.97999572753906,130.19000244140625,125.08000183105469,126.0,3027800.0
2023-06-16,128.72999572753906,133.1649932861328,126.9800033569336,130.9499969482422,5497900.0
2023-06-20,124.2300033569336,128.1999969482422,124.05999755859375,127.80000305175781,2989700.0
2023-06-21,121.06999969482422,124.16000366210938,121.0,123.5,2908100.0
2023-06-22,120.4800033569336,121.31999969482422,118.44000244140625,121.0,3264800.0
2023-06-23,118.5,120.12000274658203,117.22699737548828,119.69999694824219,3275400.0
2023-06-26,120.41000366210938,122.94999694824219,119.20800018310547,121.19999694824219,3466100.0
2023-06-27,120.66999816894531,120.88999938964844,118.51000213623047,120.44999694824219,2375300.0
2023-06-28,123.0,123.2249984741211,119.16000366210938,121.19000244140625,2534300.0
2023-06-29,122.11000061035156,122.97799682617188,121.30000305175781,122.5,1886100.0
2023-06-30,121.5,123.61000061035156,121.5,123.1500015258789,2399900.0
2023-07-03,121.7300033569336,122.94000244140625,120.12000274658203,121.75,1782000.0
2023-07-05,123.54000091552734,128.97999572753906,122.51000213623047,122.88999938964844,5001200.0
2023-07-06,118.29000091552734,123.2699966430664,117.11000061035156,122.51000213623047,4849400.0
2023-07-07,118.87000274658203,120.13999938964844,117.81500244140625,118.01000213623047,2433400.0
2023-07-10,123.08999633789062,123.5999984741211,118.63999938964844,118.87000274658203,3401800.0
2023-07-11,122.12999725341797,124.5,121.20500183105469,123.44000244140625,2127300.0
2023-07-12,125.91999816894531,127.37999725341797,123.55000305175781,124.45999908447266,2968600.0
2023-07-13,126.61000061035156,128.05999755859375,126.05999755859375,126.5199966430664,2521400.0
2023-07-14,121.3499984741211,124.88200378417969,120.58000183105469,124.5199966430664,4062900.0
2023-07-17,122.5999984741211,122.83999633789062,120.06999969482422,120.5999984741211,2681800.0
2023-07-18,122.61000061035156,125.48999786376953,121.75,122.5999984741211,2837300.0
2023-07-19,125.16999816894531,126.77999877929688,123.22000122070312,123.48999786376953,3029000.0
2023-07-20,124.7699966430664,127.4800033569336,124.58000183105469,124.58000183105469,2622400.0
2023-07-21,126.43000030517578,127.22000122070312,121.61000061035156,125.7300033569336,7267000.0
2023-07-24,123.01000213623047,126.45999908447266,121.27999877929688,126.43000030517578,4149600.0
2023-07-25,121.87000274658203,125.36000061035156,121.77999877929688,123.18000030517578,2852300.0
2023-07-26,120.6500015258789,121.94999694824219,118.9000015258789,121.87000274658203,2583600.0
2023-07-27,118.51000213623047,122.13999938964844,118.25,121.5,2545200.0
2023-07-28,118.66000366210938,120.2300033569336,118.4800033569336,119.2300033569336,2388000.0
2023-07-31,117.66000366210938,119.03500366210938,117.05000305175781,118.72000122070312,3161500.0
2023-08-01,113.94000244140625,117.0459976196289,113.7699966430664,117.0,4860200.0
2023-08-02,110.22000122070312,114.12000274658203,110.04000091552734,112.5999984741211,4541000.0
2023-08-03,109.94999694824219,114.7699966430664,108.26000213623047,108.62999725341797,6017100.0
2023-08-04,108.19000244140625,111.68000030517578,107.5999984741211,108.88999938964844,4032400.0
2023-08-07,101.19999694824219,106.52999877929688,98.43000030517578,106.52999877929688,10238900.0
2023-08-08,99.73999786376953,101.82499694824219,98.86000061035156,101.36000061035156,4704100.0
2023-08-09,101.81999969482422,102.8499984741211,98.63800048828125,99.56999969482422,3758500.0
2023-08-10,100.27999877929688,104.16999816894531,99.69000244140625,102.87999725341797,3109600.0
2023-08-11,101.48999786376953,102.0199966430664,98.94999694824219,99.08000183105469,2834200.0
2023-08-14,100.0,100.87000274658203,97.80000305175781,100.87000274658203,3037900.0
2023-08-15,96.41000366210938,98.93000030517578,96.10399627685547,98.7300033569336,3226500.0
2023-08-16,98.91999816894531,99.73999786376953,95.0199966430664,95.45999908447266,5198600.0
2023-08-17,106.23999786376953,106.58000183105469,98.91999816894531,98.98999786376953,7535400.0
2023-08-18,101.62000274658203,107.26000213623047,101.4000015258789,105.9000015258789,4115100.0
2023-08-21,111.08000183105469,112.31999969482422,101.81999969482422,101.98999786376953,7747300.0
2023-08-22,116.23999786376953,116.87999725341797,112.45999908447266,112.5,7101600.0
2023-08-23,115.45999908447266,117.68000030517578,111.8499984741211,117.33999633789062,3768000.0
2023-08-24,112.6500015258789,115.37000274658203,112.58000183105469,114.93000030517578,2719200.0
2023-08-25,111.93000030517578,114.69999694824219,109.80999755859375,113.6500015258789,2708000.0
2023-08-28,113.83000183105469,116.94999694824219,113.0,114.7300033569336,2698800.0
2023-08-29,115.98999786376953,116.44000244140625,113.72000122070312,113.75,2851400.0
2023-08-30,116.62000274658203,118.06999969482422,114.0,116.19000244140625,3328500.0
2023-08-31,113.06999969482422,116.5999984741211,112.86000061035156,116.44000244140625,3305400.0
2023-09-01,112.55999755859375,114.72000122070312,111.57499694824219,114.20999908447266,2229100.0
2023-09-05,109.36000061035156,112.77899932861328,108.98500061035156,112.72000122070312,2866700.0
2023-09-06,108.23999786376953,109.75,106.5999984741211,109.75,2924800.0
2023-09-07,108.3499984741211,110.12000274658203,106.69999694824219,107.61000061035156,2664100.0
2023-09-08,107.63999938964844,109.47000122070312,106.87000274658203,107.62000274658203,2160000.0
2023-09-11,105.80000305175781,107.25,104.5,106.80000305175781,3055400.0
2023-09-12,105.23999786376953,106.17500305175781,103.53299713134766,105.37000274658203,2734300.0
2023-09-13,108.58999633789062,114.87999725341797,107.23999786376953,113.80000305175781,9816700.0
2023-09-14,112.80999755859375,114.33000183105469,106.38999938964844,108.58999633789062,5512600.0
2023-09-15,114.58999633789062,115.25,111.9000015258789,112.98999786376953,6266000.0
2023-09-18,104.13999938964844,114.30000305175781,103.80999755859375,114.20500183105469,7528900.0
2023-09-19,106.73999786376953,107.79000091552734,101.8499984741211,102.30999755859375,4119300.0
2023-09-20,103.52999877929688,106.66000366210938,103.26799774169922,106.6500015258789,2869100.0
2023-09-21,100.2300033569336,103.59300231933594,100.06999969482422,101.77999877929688,3218100.0
2023-09-22,99.98999786376953,100.9800033569336,98.51000213623047,100.7699966430664,2277200.0
2023-09-25,98.16999816894531,99.80000305175781,97.11000061035156,99.5199966430664,2909000.0
2023-09-26,98.12000274658203,99.62100219726562,97.88999938964844,98.56999969482422,2888400.0
2023-09-27,99.44000244140625,100.33000183105469,97.9000015258789,98.76000213623047,2367400.0
2023-09-28,100.2699966430664,101.02999877929688,97.31999969482422,98.94000244140625,2034500.0
2023-09-29,103.29000091552734,104.73999786376953,100.97000122070312,100.97000122070312,4201200.0
2023-10-02,103.30999755859375,104.05999755859375,101.4800033569336,103.12000274658203,2413400.0
2023-10-03,103.08000183105469,103.68000030517578,100.91999816894531,101.93000030517578,2417800.0
2023-10-04,104.26000213623047,104.81600189208984,99.33000183105469,104.61000061035156,3296600.0
2023-10-05,102.97000122070312,104.35800170898438,99.61000061035156,103.69999694824219,2824100.0
2023-10-06,103.87999725341797,104.97000122070312,101.11000061035156,101.62999725341797,2461700.0
2023-10-09,101.83999633789062,102.7699966430664,98.01000213623047,102.7300033569336,3170700.0
2023-10-10,104.43000030517578,104.84200286865234,101.5,101.94999694824219,2245300.0
2023-10-11,102.76000213623047,105.94100189208984,102.43000030517578,104.95999908447266,2095400.0
2023-10-12,100.77999877929688,102.80999755859375,100.30999755859375,102.0,2749200.0
2023-10-13,98.30000305175781,100.58999633789062,97.55999755859375,100.0,3370900.0
2023-10-16,91.94000244140625,96.6500015258789,90.18000030517578,95.30000305175781,9062600.0
2023-10-17,86.33000183105469,91.69000244140625,86.23999786376953,90.37999725341797,8604500.0
2023-10-18,86.01000213623047,87.55000305175781,85.0999984741211,85.55000305175781,4690800.0
2023-10-19,82.37000274658203,86.88999938964844,80.4800033569336,85.80999755859375,6495600.0
2023-10-20,80.4000015258789,82.44999694824219,79.70999908447266,82.12999725341797,5460100.0
2023-10-23,78.63999938964844,80.81500244140625,78.27999877929688,79.1500015258789,4584200.0
2023-10-24,79.76000213623047,81.6240005493164,78.80999755859375,78.80999755859375,3194800.0
2023-10-25,76.76000213623047,78.81999969482422,75.88999938964844,78.55000305175781,3607800.0
2023-10-26,75.9800033569336,77.22000122070312,75.44000244140625,76.7300033569336,3429800.0
2023-10-27,71.91000366210938,76.55999755859375,71.55000305175781,75.9000015258789,5440800.0
2023-10-30,74.06999969482422,74.4000015258789,71.80000305175781,71.87999725341797,4228400.0
2023-10-31,75.95999908447266,76.1500015258789,72.6500015258789,72.91000366210938,3777300.0
2023-11-01,76.19999694824219,77.0,74.62000274658203,75.22000122070312,4139000.0
2023-11-02,71.2300033569336,73.30000305175781,62.54999923706055,64.3499984741211,16648600.0
2023-11-03,77.52999877929688,79.25,73.04299926757812,73.08999633789062,8877300.0
2023-11-06,72.06999969482422,79.05699920654297,71.69999694824219,78.04000091552734,6003000.0
2023-11-07,73.66000366210938,73.72000122070312,71.33999633789062,72.22000122070312,4003500.0
2023-11-08,71.33999633789062,73.66999816894531,70.11199951171875,73.6500015258789,4526100.0
2023-11-09,69.51000213623047,71.80000305175781,68.94999694824219,71.73999786376953,3651300.0
2023-11-10,70.05000305175781,70.27999877929688,67.8499984741211,69.5999984741211,3971900.0
2023-11-13,70.20999908447266,70.26000213623047,67.62000274658203,69.58999633789062,3170100.0
2023-11-14,74.0999984741211,74.75,72.98999786376953,73.62000274658203,4445500.0
2023-11-15,76.3499984741211,78.30000305175781,74.20999908447266,74.45999908447266,3954900.0
2023-11-16,76.55000305175781,76.62000274658203,74.18000030517578,76.1500015258789,3108900.0
2023-11-17,76.44000244140625,77.41999816894531,74.77999877929688,77.1500015258789,3157500.0
2023-11-20,78.95999908447266,79.80000305175781,76.01000213623047,76.80000305175781,3543800.0
2023-11-21,77.13999938964844,77.66999816894531,75.9000015258789,77.08000183105469,2714000.0
2023-11-22,78.16999816894531,78.66999816894531,76.83499908447266,78.05999755859375,2203500.0
2023-11-24,78.5199966430664,81.12000274658203,77.7699966430664,78.66000366210938,2153000.0
2023-11-27,77.72000122070312,78.36000061035156,75.66000366210938,78.36000061035156,2960100.0
2023-11-28,78.18000030517578,78.25,75.83999633789062,77.31999969482422,2240000.0
2023-11-29,79.01000213623047,80.88999938964844,78.8499984741211,78.94999694824219,2569800.0
2023-11-30,77.69999694824219,80.19999694824219,77.5199966430664,79.62999725341797,3315000.0
2023-12-01,79.83000183105469,80.26000213623047,74.5,76.58000183105469,3952300.0
2023-12-04,79.87000274658203,80.7300033569336,77.66000366210938,79.55999755859375,3172000.0
2023-12-05,78.27999877929688,79.71900177001953,77.69999694824219,78.30000305175781,2160100.0
2023-12-06,80.5999984741211,84.12000274658203,77.63999938964844,78.97000122070312,4404700.0
2023-12-07,79.94999694824219,80.52999877929688,77.4000015258789,80.48999786376953,3477600.0
2023-12-08,80.31999969482422,81.81999969482422,78.76000213623047,79.16000366210938,2930900.0
2023-12-11,82.0,82.55999755859375,79.7699966430664,79.94000244140625,3858600.0
2023-12-12,78.04000091552734,81.38999938964844,76.41000366210938,81.23999786376953,5207900.0
2023-12-13,78.5999984741211,78.72000122070312,73.25,76.0,7960500.0
2023-12-14,85.87000274658203,94.93000030517578,83.7300033569336,88.47000122070312,22300200.0
2023-12-15,86.01000213623047,89.52999877929688,85.4000015258789,87.02999877929688,12732200.0
2023-12-18,85.41999816894531,86.80000305175781,83.5999984741211,85.87000274658203,5815300.0
2023-12-19,89.08999633789062,89.29499816894531,84.80000305175781,86.41000366210938,5932000.0
2023-12-20,86.19000244140625,90.18000030517578,86.12000274658203,88.93000030517578,4503400.0
2023-12-21,91.16000366210938,92.38500213623047,86.68000030517578,87.5,5337100.0
2023-12-22,94.88999938964844,96.48999786376953,91.94999694824219,92.0,6170000.0
2023-12-26,97.33000183105469,97.7699966430664,94.34200286865234,96.38999938964844,3852800.0
2023-12-27,100.7300033569336,100.9800033569336,97.36299896240234,98.47000122070312,5413100.0
2023-12-28,98.79000091552734,102.94999694824219,97.91000366210938,101.5999984741211,4561900.0
2023-12-29,99.44999694824219,100.80000305175781,98.0199966430664,98.61000061035156,5202900.0
2024-01-02,112.5,115.68000030517578,99.4000015258789,99.87999725341797,14530200.0
2024-01-03,108.58000183105469,112.66999816894531,107.58000183105469,112.51000213623047,8351000.0
2024-01-04,108.66000366210938,109.41000366210938,105.51000213623047,109.01000213623047,6284600.0
2024-01-05,111.12000274658203,115.80999755859375,106.5,107.7699966430664,9209600.0
2024-01-08,115.44000244140625,115.97000122070312,108.62000274658203,111.47000122070312,6011800.0
2024-01-09,110.18000030517578,114.25,108.875,113.87999725341797,5099100.0
2024-01-10,109.45999908447266,110.01000213623047,106.6500015258789,110.0,4082700.0
2024-01-11,106.79499816894531,108.61000061035156,105.52999877929688,108.61000061035156,4015900.0
2024-01-12,105.94999694824219,110.80000305175781,105.87999725341797,107.0,3869000.0
2024-01-16,102.16000366210938,104.30999755859375,97.5199966430664,104.30999755859375,5930200.0
2024-01-17,100.3499984741211,101.48999786376953,97.61000061035156,98.30000305175781,4584900.0
2024-01-18,99.06999969482422,100.01000213623047,96.6500015258789,100.01000213623047,3781800.0
2024-01-19,99.69999694824219,100.44000244140625,97.08000183105469,98.43000030517578,3732000.0
2024-01-22,99.69999694824219,102.97000122070312,98.5999984741211,100.25,3403300.0
2024-01-23,101.91999816894531,102.94000244140625,99.54000091552734,100.5,2818600.0
2024-01-24,101.11000061035156,104.2699966430664,101.01000213623047,103.19999694824219,2595600.0
2024-01-25,102.80999755859375,103.81500244140625,101.06999969482422,101.76000213623047,2689000.0
2024-01-26,101.80999755859375,103.9000015258789,101.01000213623047,103.55000305175781,2346300.0
2024-01-29,104.83999633789062,105.80999755859375,100.01000213623047,101.79000091552734,3458100.0
2024-01-30,102.47000122070312,104.0,101.9000015258789,103.51000213623047,2180100.0
2024-01-31,101.05000305175781,104.08999633789062,100.5,102.47000122070312,2543600.0
2024-02-01,99.0199966430664,101.0,97.16999816894531,100.9000015258789,3770400.0
2024-02-02,97.5,98.20999908447266,95.30000305175781,97.38999938964844,3350200.0
2024-02-05,95.48999786376953,96.94999694824219,94.17400360107422,96.69999694824219,2799200.0
2024-02-06,100.02999877929688,100.10299682617188,95.13999938964844,95.6500015258789,3046900.0
2024-02-07,99.30000305175781,100.23999786376953,97.86000061035156,100.1500015258789,2271500.0
2024-02-08,93.66000366210938,99.0,92.94999694824219,99.0,4916400.0
2024-02-09,87.41000366210938,93.36000061035156,86.41000366210938,93.36000061035156,7216500.0
2024-02-12,89.0,89.06999969482422,85.75,87.41000366210938,3991700.0
2024-02-13,85.37000274658203,88.30000305175781,84.05999755859375,86.80999755859375,4035100.0
2024-02-14,85.94999694824219,86.8499984741211,84.2300033569336,86.04000091552734,3572100.0
2024-02-15,91.13999938964844,92.08000183105469,84.80000305175781,86.12999725341797,4972800.0
2024-02-16,88.37000274658203,90.8499984741211,87.37000274658203,90.41000366210938,3706800.0
2024-02-20,86.98999786376953,89.54000091552734,86.4800033569336,87.36000061035156,3140300.0
2024-02-21,87.58999633789062,88.56999969482422,85.52999877929688,86.1500015258789,3760000.0
2024-02-22,99.44000244140625,101.7300033569336,91.05999755859375,91.86499786376953,11354500.0
2024-02-23,96.45999908447266,100.97000122070312,95.31999969482422,99.5999984741211,4531100.0
2024-02-26,94.0199966430664,94.79000091552734,91.45999908447266,93.68000030517578,4581000.0
2024-02-27,96.19999694824219,97.47000122070312,92.5,94.30999755859375,3086100.0
2024-02-28,97.4800033569336,99.2699966430664,94.33999633789062,95.0,2971900.0
2024-02-29,92.23999786376953,97.23999786376953,92.22000122070312,96.79000091552734,5324000.0
2024-03-01,95.05999755859375,96.87999725341797,92.11000061035156,92.5199966430664,3787800.0
2024-03-04,96.0,96.13500213623047,92.5999984741211,94.6500015258789,3474000.0
2024-03-05,95.55999755859375,96.16999816894531,93.3499984741211,94.6500015258789,2864800.0
2024-03-06,98.0999984741211,98.51000213623047,95.58000183105469,96.37999725341797,3327300.0
2024-03-07,99.4800033569336,99.91999816894531,96.51499938964844,99.0999984741211,3204700.0
2024-03-08,103.02999877929688,103.94999694824219,98.6500015258789,99.20999908447266,4325600.0
2024-03-11,111.9800033569336,114.25,102.75,103.44000244140625,9874400.0
2024-03-12,110.43000030517578,113.69999694824219,109.9219970703125,112.0,4180400.0
2024-03-13,106.51000213623047,112.6500015258789,105.98999786376953,110.43000030517578,5122000.0
2024-03-14,103.45999908447266,106.98999786376953,101.87999725341797,106.13999938964844,4635900.0
2024-03-15,103.8499984741211,104.7249984741211,100.94000244140625,103.16999816894531,5464000.0
2024-03-18,104.26000213623047,107.58999633789062,103.6500015258789,104.9800033569336,4034500.0
2024-03-19,105.11000061035156,105.55000305175781,102.63999938964844,103.9000015258789,3045300.0
2024-03-20,103.08000183105469,103.59700012207031,100.30000305175781,103.41000366210938,3424200.0
2024-03-21,104.08999633789062,106.37999725341797,102.55000305175781,104.5,2254600.0
2024-03-22,105.43000030517578,105.97000122070312,103.51000213623047,104.11000061035156,2036200.0
2024-03-25,110.37999725341797,110.75,105.9000015258789,106.0,3569400.0
2024-03-26,107.41000366210938,111.80000305175781,106.93000030517578,111.80000305175781,4151800.0
2024-03-27,110.58999633789062,111.125,105.04000091552734,109.58000183105469,4575200.0
2024-03-28,106.55999755859375,112.0,105.94999694824219,111.0999984741211,3960700.0
2024-04-01,105.5999984741211,106.6500015258789,103.55000305175781,106.29000091552734,2918200.0
2024-04-02,103.61000061035156,105.947998046875,103.06999969482422,104.70999908447266,2603100.0
2024-04-03,101.20999908447266,105.1500015258789,97.0,103.0,5167800.0
2024-04-04,102.2699966430664,105.9800033569336,101.72000122070312,102.69000244140625,3088000.0
2024-04-05,102.87999725341797,103.81999969482422,101.05000305175781,101.76000213623047,2131800.0
2024-04-08,105.08999633789062,105.2249984741211,101.05999755859375,102.2699966430664,2060100.0
2024-04-09,111.5999984741211,115.88999938964844,105.77999877929688,105.9000015258789,8946000.0
2024-04-10,107.13999938964844,110.28500366210938,105.9000015258789,107.6500015258789,3537400.0
2024-04-11,107.01000213623047,108.5999984741211,103.68000030517578,107.55999755859375,3208700.0
2024-04-12,105.13999938964844,107.87999725341797,104.6500015258789,106.0,2410600.0
2024-04-15,103.86000061035156,106.19999694824219,102.30000305175781,105.0199966430664,2273800.0
2024-04-16,103.79000091552734,106.41999816894531,101.2969970703125,102.08000183105469,2163900.0
2024-04-17,103.44000244140625,105.13999938964844,102.2699966430664,105.13999938964844,2000300.0
2024-04-18,102.0,103.50499725341797,99.9000015258789,102.52999877929688,1798500.0
2024-04-19,101.41000366210938,103.79499816894531,100.44999694824219,102.37000274658203,2608200.0
2024-04-22,104.45999908447266,105.43000030517578,99.30000305175781,102.79000091552734,3176400.0
2024-04-23,107.88999938964844,108.20999908447266,103.4800033569336,104.45999908447266,2435300.0
2024-04-24,108.8499984741211,111.29000091552734,106.63999938964844,111.05000305175781,3410200.0
2024-04-25,106.18000030517578,108.2300033569336,103.5199966430664,107.43000030517578,2798500.0
2024-04-26,107.97000122070312,108.19000244140625,105.25,106.18000030517578,2247100.0
2024-04-29,111.62000274658203,112.33000183105469,108.72000122070312,108.77999877929688,2610700.0
2024-04-30,110.30999755859375,113.20999908447266,109.55000305175781,110.5,3212000.0
2024-05-01,111.45999908447266,113.7300033569336,109.0,111.11000061035156,3843000.0
2024-05-02,125.58999633789062,128.80999755859375,114.05999755859375,114.86000061035156,11973100.0
2024-05-03,125.0,126.4000015258789,122.01000213623047,125.0,4513100.0
2024-05-06,122.12999725341797,125.1500015258789,118.75,125.0,3953200.0
2024-05-07,121.06999969482422,123.5,118.68000030517578,122.86000061035156,2894000.0
2024-05-08,121.88999938964844,122.82499694824219,119.5,120.0,2507500.0
2024-05-09,122.69000244140625,125.5,121.68000030517578,123.1500015258789,3367400.0
2024-05-10,117.30999755859375,124.9000015258789,116.73200225830078,120.75,4238500.0
2024-05-13,125.66999816894531,126.87999725341797,119.02999877929688,119.47000122070312,4095200.0
2024-05-14,128.32000732421875,129.94000244140625,126.33899688720703,127.0,3625400.0
2024-05-15,129.05999755859375,129.1999969482422,124.9800033569336,127.48999786376953,2964700.0
2024-05-16,132.67999267578125,133.0399932861328,127.83000183105469,129.75999450683594,3008000.0
2024-05-17,132.89999389648438,134.60000610351562,129.6699981689453,132.52000427246094,2718200.0
2024-05-20,141.00999450683594,142.7899932861328,131.72000122070312,132.97999572753906,4711300.0
2024-05-21,143.69000244140625,143.8699951171875,138.10400390625,139.47000122070312,3375900.0
2024-05-22,163.3300018310547,164.8800048828125,142.80999755859375,142.89999389648438,13592700.0
2024-05-23,164.00999450683594,165.13999938964844,157.4600067138672,160.0,7120700.0
2024-05-24,166.61000061035156,170.47000122070312,162.0,163.6750030517578,5045600.0
2024-05-28,153.1999969482422,164.72500610351562,148.5,161.63999938964844,6636500.0
2024-05-29,147.9199981689453,150.0,140.22999572753906,150.0,5505900.0
2024-05-30,151.49000549316406,152.7899932861328,143.52000427246094,150.35000610351562,4667800.0
2024-05-31,142.5500030517578,158.12899780273438,140.74000549316406,152.10000610351562,7181000.0
2024-06-03,147.82000732421875,150.8000030517578,137.52000427246094,139.75,4941500.0
2024-06-04,145.33999633789062,147.66000366210938,141.3000030517578,147.66000366210938,3045600.0
2024-06-05,154.83999633789062,155.38999938964844,145.03500366210938,146.75,4046300.0
2024-06-06,154.69000244140625,158.82000732421875,152.38999938964844,157.9499969482422,3373500.0
2024-06-07,151.00999450683594,153.55999755859375,149.1300048828125,152.7899932861328,2521600.0
2024-06-10,148.58999633789062,152.27999877929688,143.77000427246094,151.5,5969600.0
2024-06-11,148.38999938964844,150.64999389648438,146.9499969482422,148.3000030517578,1925000.0
2024-06-12,147.72000122070312,150.74000549316406,142.27000427246094,150.0,3486000.0
2024-06-13,145.22999572753906,148.83999633789062,144.8699951171875,147.0,1815200.0
2024-06-14,140.02999877929688,145.73500061035156,138.1699981689453,142.6699981689453,3601300.0
2024-06-17,137.89999389648438,139.9199981689453,135.27000427246094,138.16000366210938,3384200.0
2024-06-18,133.27000427246094,137.27000427246094,131.52000427246094,136.5800018310547,3970200.0
2024-06-20,134.39999389648438,136.6999969482422,130.5,132.5399932861328,3547100.0
2024-06-21,133.39999389648438,136.36000061035156,132.15499877929688,136.0,5225300.0
2024-06-24,137.0,137.57000732421875,133.1699981689453,134.57000732421875,3443000.0
2024-06-25,137.60000610351562,138.07000732421875,134.72999572753906,136.0,3387300.0
2024-06-26,122.44999694824219,135.3699951171875,122.12000274658203,135.1699981689453,7721600.0
2024-06-27,121.18000030517578,122.27999877929688,118.5199966430664,121.9000015258789,4804200.0
2024-06-28,118.75,123.25,118.02999877929688,122.58999633789062,3976300.0
2024-07-01,115.94999694824219,123.73999786376953,115.13999938964844,117.05000305175781,3724200.0
2024-07-02,117.06999969482422,119.13999938964844,114.0199966430664,117.33999633789062,3425800.0
2024-07-03,115.94999694824219,119.38999938964844,115.30000305175781,118.73999786376953,1853400.0
2024-07-05,118.31999969482422,118.87999725341797,115.69999694824219,117.30000305175781,3067200.0
2024-07-08,116.44999694824219,119.30000305175781,115.55999755859375,118.41000366210938,2195500.0
2024-07-09,116.06999969482422,118.83999633789062,115.4000015258789,116.70999908447266,2510800.0
2024-07-10,117.44000244140625,120.37799835205078,115.29000091552734,116.0999984741211,2820100.0
2024-07-11,122.81999969482422,124.19000244140625,119.38999938964844,120.02999877929688,4164800.0
2024-07-12,121.45999908447266,129.38999938964844,121.01000213623047,123.68000030517578,4526200.0
2024-07-15,121.4800033569336,121.94000244140625,116.0,121.0999984741211,2682200.0
2024-07-16,125.13999938964844,127.19999694824219,120.79000091552734,122.76000213623047,3008600.0
2024-07-17,124.05500030517578,125.31999969482422,120.11000061035156,123.12000274658203,2851200.0
2024-07-18,121.31999969482422,126.41999816894531,121.0,124.0999984741211,2018300.0
2024-07-19,121.13999938964844,121.9800033569336,118.80000305175781,121.01000213623047,2206300.0
2024-07-22,122.5,124.05500030517578,120.44000244140625,122.5199966430664,1810800.0
2024-07-23,121.25,123.5,120.22000122070312,121.83999633789062,1753000.0
2024-07-24,118.19000244140625,120.04000091552734,115.47000122070312,119.80999755859375,3304100.0
2024-07-25,120.4000015258789,122.4000015258789,116.58000183105469,117.77999877929688,2638700.0
2024-07-26,122.11000061035156,122.33999633789062,119.43000030517578,121.83000183105469,1887500.0
2024-07-29,122.16999816894531,122.8499984741211,119.76000213623047,122.55000305175781,2092200.0
2024-07-30,118.83999633789062,125.68000030517578,118.5,123.56999969482422,2673700.0
2024-07-31,119.22000122070312,122.44999694824219,118.0999984741211,120.52999877929688,3118400.0
2024-08-01,94.16999816894531,102.9000015258789,93.5999984741211,99.58000183105469,18591900.0
2024-08-02,86.58000183105469,91.68000030517578,84.43000030517578,91.16999816894531,10332900.0
2024-08-05,83.75,85.86000061035156,78.06999969482422,80.37000274658203,8063300.0
2024-08-06,82.30000305175781,85.56999969482422,80.16999816894531,84.91999816894531,5194400.0
2024-08-07,81.55000305175781,85.75,80.33999633789062,84.08000183105469,4319800.0
2024-08-08,84.31999969482422,85.4000015258789,82.06999969482422,82.5,3539800.0
2024-08-09,84.93000030517578,85.19999694824219,82.58999633789062,84.38999938964844,2388100.0
2024-08-12,81.29000091552734,85.0,80.78099822998047,85.0,3065300.0
2024-08-13,82.9000015258789,83.04000091552734,80.58000183105469,81.43000030517578,2932500.0
2024-08-14,82.25,83.5199966430664,81.3499984741211,82.75,2638100.0
2024-08-15,86.62000274658203,87.87999725341797,83.55999755859375,83.6500015258789,3971500.0
2024-08-16,86.83999633789062,88.77999877929688,86.23999786376953,88.0,3399300.0
2024-08-19,89.95999908447266,91.98999786376953,86.62000274658203,87.0199966430664,4136200.0
2024-08-20,86.94000244140625,89.80000305175781,86.91000366210938,89.23999786376953,2706100.0
2024-08-21,86.6500015258789,88.58999633789062,85.87999725341797,87.7300033569336,3150500.0
2024-08-22,81.04000091552734,86.80000305175781,80.76000213623047,86.16000366210938,5345400.0
2024-08-23,82.44000244140625,84.27999877929688,81.25,82.3499984741211,4225200.0
2024-08-26,81.66000366210938,83.67400360107422,81.25,82.62999725341797,2303500.0
2024-08-27,78.9800033569336,81.61000061035156,78.4000015258789,81.58999633789062,3640200.0
2024-08-28,78.36000061035156,80.55999755859375,78.19999694824219,79.94999694824219,3024000.0
2024-08-29,77.58999633789062,79.5999984741211,77.45999908447266,78.77999877929688,3307800.0
2024-08-30,77.4000015258789,78.5199966430664,76.05999755859375,78.4800033569336,3591700.0
2024-09-03,72.94000244140625,77.75,72.54000091552734,77.55000305175781,5185000.0
2024-09-04,72.48999786376953,74.43000030517578,71.62000274658203,72.4000015258789,4233100.0
2024-09-05,73.44000244140625,73.5999984741211,71.51000213623047,72.77999877929688,2541800.0
2024-09-06,72.88999938964844,73.5999984741211,71.6500015258789,73.44000244140625,3425400.0
2024-09-09,76.61000061035156,78.80000305175781,73.26000213623047,73.4800033569336,5321200.0
2024-09-10,79.27999877929688,79.95899963378906,75.94999694824219,76.12000274658203,3661700.0
2024-09-11,79.51000213623047,79.87999725341797,77.44000244140625,79.05000305175781,3370700.0
2024-09-12,69.68000030517578,70.8499984741211,64.11000061035156,67.88999938964844,23990300.0
2024-09-13,68.27999877929688,68.58000183105469,65.55000305175781,66.16999816894531,11969000.0
2024-09-16,69.16999816894531,70.5999984741211,67.80999755859375,68.12000274658203,4875000.0
2024-09-17,71.98999786376953,75.37100219726562,69.79000091552734,70.11000061035156,7183200.0
2024-09-18,69.86000061035156,73.3499984741211,69.81999969482422,72.19000244140625,4278400.0
2024-09-19,68.0199966430664,71.97000122070312,67.91000366210938,71.8499984741211,5065400.0
2024-09-20,65.69000244140625,67.91000366210938,64.69999694824219,67.5999984741211,12421500.0
2024-09-23,64.13999938964844,66.05000305175781,64.0999984741211,66.05000305175781,5917900.0
2024-09-24,63.939998626708984,65.25,63.880001068115234,64.80000305175781,5167000.0
2024-09-25,63.63999938964844,64.86000061035156,63.5099983215332,63.95000076293945,4524400.0
2024-09-26,63.93000030517578,65.06999969482422,63.369998931884766,64.80000305175781,4467700.0
2024-09-27,65.75,66.87999725341797,64.25,64.8499984741211,4738600.0
2024-09-30,66.83000183105469,67.95999908447266,65.30999755859375,65.69000244140625,4809900.0
2024-10-01,63.93000030517578,67.55000305175781,63.40999984741211,67.12999725341797,4643600.0
2024-10-02,63.15999984741211,63.689998626708984,62.58000183105469,63.52000045776367,4107400.0
2024-10-03,61.06999969482422,62.970001220703125,61.029998779296875,62.529998779296875,4711900.0
2024-10-04,60.20000076293945,62.11000061035156,59.619998931884766,61.5099983215332,6209600.0
2024-10-07,58.720001220703125,60.650001525878906,58.33000183105469,60.20000076293945,5021400.0
2024-10-08,58.38999938964844,58.66999816894531,57.75,58.529998779296875,3828000.0
2024-10-09,58.86000061035156,59.52000045776367,57.9010009765625,58.33000183105469,2974700.0
2024-10-10,56.83000183105469,58.70000076293945,56.63999938964844,58.40999984741211,4415000.0
2024-10-11,58.290000915527344,59.73400115966797,55.70000076293945,56.709999084472656,6261000.0
2024-10-14,57.72999954223633,58.959999084472656,57.04999923706055,57.900001525878906,3361300.0
2024-10-15,57.310001373291016,58.619998931884766,57.119998931884766,57.63999938964844,4087300.0
2024-10-16,57.459999084472656,58.45000076293945,57.119998931884766,57.81999969482422,3258200.0
2024-10-17,54.81999969482422,57.14500045776367,54.81999969482422,57.08000183105469,5423700.0
2024-10-18,54.099998474121094,55.099998474121094,53.54999923706055,54.53499984741211,6754700.0
2024-10-21,53.79999923706055,54.7599983215332,53.04999923706055,53.81999969482422,4092100.0
2024-10-22,53.400001525878906,54.78900146484375,52.810001373291016,53.66999816894531,3559700.0
2024-10-23,53.38999938964844,54.7400016784668,52.77000045776367,53.220001220703125,4288900.0
2024-10-24,52.79999923706055,53.83599853515625,52.2599983215332,53.38999938964844,3767100.0
2024-10-25,53.09000015258789,54.5099983215332,52.79999923706055,53.0099983215332,3704400.0
2024-10-28,54.79999923706055,55.77000045776367,53.099998474121094,53.310001373291016,5011900.0
2024-10-29,55.220001220703125,57.689998626708984,54.880001068115234,55.209999084472656,5592500.0
2024-10-30,54.720001220703125,55.03499984741211,53.5,54.369998931884766,4280600.0
2024-10-31,54.36000061035156,54.57500076293945,52.91999816894531,54.349998474121094,4511400.0
2024-11-01,54.630001068115234,55.349998474121094,53.88999938964844,54.4900016784668,4787100.0
2024-11-04,53.540000915527344,55.650001525878906,53.40999984741211,54.599998474121094,4037200.0
2024-11-05,53.290000915527344,54.31999969482422,52.08000183105469,53.529998779296875,5765900.0
2024-11-06,51.810001373291016,52.85499954223633,49.599998474121094,52.61000061035156,10681500.0
2024-11-07,50.279998779296875,56.69499969482422,49.939998626708984,56.599998474121094,18211700.0
2024-11-08,46.83000183105469,50.900001525878906,46.56999969482422,50.41999816894531,13561500.0
2024-11-11,42.75,46.880001068115234,42.25,46.83000183105469,15915900.0
2024-11-12,43.470001220703125,44.11000061035156,41.540000915527344,42.189998626708984,10714200.0
2024-11-13,42.13999938964844,43.279998779296875,41.709999084472656,43.25,7725400.0
2024-11-14,39.77000045776367,42.060001373291016,38.7599983215332,42.04999923706055,12890100.0
2024-11-15,36.849998474121094,38.70000076293945,35.79999923706055,38.54999923706055,24355500.0
2024-11-18,39.5099983215332,39.76499938964844,37.099998474121094,38.310001373291016,13877000.0
2024-11-19,37.290000915527344,39.279998779296875,37.0099983215332,38.89500045776367,9148800.0
2024-11-20,36.939998626708984,38.220001220703125,36.404998779296875,37.290000915527344,7340800.0
2024-11-21,38.25,38.81999969482422,35.959999084472656,36.54999923706055,8964100.0
2024-11-22,41.11000061035156,42.400001525878906,37.7599983215332,38.439998626708984,13410800.0
2024-11-25,43.65999984741211,46.29999923706055,42.83000183105469,43.0,15821700.0
2024-11-26,42.04999923706055,43.29999923706055,41.470001220703125,43.130001068115234,7248900.0
2024-11-27,43.38999938964844,43.459999084472656,42.08000183105469,42.4900016784668,5083500.0