Rivaldi_Prediction/data/databaseSGD/US22788C1053.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2019-06-12,58.0,67.0,56.0,63.5,19449200.0
2019-06-13,67.55999755859375,69.66999816894531,61.599998474121094,63.86000061035156,10923900.0
2019-06-14,64.16000366210938,70.79000091552734,63.02000045776367,69.77999877929688,6264200.0
2019-06-17,70.01000213623047,70.01000213623047,62.0,64.75,3247500.0
2019-06-18,76.5,78.69999694824219,71.5,73.0,6612600.0
2019-06-19,77.22000122070312,79.79000091552734,73.55500030517578,78.75,3319100.0
2019-06-20,74.8499984741211,78.22000122070312,70.69000244140625,78.0,3429600.0
2019-06-21,72.2300033569336,73.9280014038086,68.30000305175781,72.45999908447266,2657500.0
2019-06-24,67.97000122070312,72.38999938964844,65.08000183105469,71.05000305175781,2448000.0
2019-06-25,61.52000045776367,68.98999786376953,61.16999816894531,67.0999984741211,2480200.0
2019-06-26,62.650001525878906,64.91999816894531,62.005001068115234,63.29999923706055,1625500.0
2019-06-27,63.279998779296875,64.99500274658203,62.57099914550781,63.38999938964844,914500.0
2019-06-28,68.29000091552734,68.37999725341797,63.29999923706055,64.36000061035156,1474300.0
2019-07-01,63.20000076293945,69.72899627685547,61.810001373291016,69.0999984741211,2670900.0
2019-07-02,64.5199966430664,65.02999877929688,61.72100067138672,63.29999923706055,1735600.0
2019-07-03,67.23999786376953,67.4800033569336,64.5199966430664,64.68000030517578,1564100.0
2019-07-05,67.20999908447266,67.25,64.83999633789062,67.1500015258789,804900.0
2019-07-08,66.91000366210938,71.71499633789062,66.9000015258789,68.26000213623047,4567200.0
2019-07-09,68.44999694824219,69.19999694824219,66.87999725341797,67.41999816894531,1782700.0
2019-07-10,74.33999633789062,74.5,69.5,70.0,2719300.0
2019-07-11,70.87999725341797,74.9800033569336,70.5,74.5,2351800.0
2019-07-12,73.5,75.19999694824219,70.5,71.5999984741211,1838300.0
2019-07-15,71.5999984741211,74.29499816894531,71.4000015258789,74.0,1325100.0
2019-07-16,69.54000091552734,73.08699798583984,69.0,71.93000030517578,1582300.0
2019-07-17,71.0,71.55999755859375,69.58999633789062,70.0,1037000.0
2019-07-18,72.75,74.19000244140625,70.1500015258789,71.0,2779900.0
2019-07-19,83.5199966430664,85.8499984741211,80.75,85.16000366210938,13669000.0
2019-07-22,87.68000030517578,88.5,82.08000183105469,82.2699966430664,5357700.0
2019-07-23,86.73999786376953,89.44000244140625,84.48999786376953,88.31999969482422,2529800.0
2019-07-24,87.45999908447266,87.8499984741211,85.5,86.79000091552734,1250700.0
2019-07-25,92.27999877929688,93.33899688720703,87.0,87.5,3270400.0
2019-07-26,92.87999725341797,95.5,91.91000366210938,93.04000091552734,2053000.0
2019-07-29,87.2300033569336,93.9000015258789,82.6500015258789,93.69000244140625,3317800.0
2019-07-30,94.0,96.19000244140625,84.0,86.0,3127200.0
2019-07-31,89.06999969482422,94.8010025024414,86.81700134277344,93.94999694824219,2476000.0
2019-08-01,91.52999877929688,94.31999969482422,89.43900299072266,90.06999969482422,2238200.0
2019-08-02,88.01000213623047,92.77999877929688,86.91000366210938,91.54000091552734,1801000.0
2019-08-05,85.4800033569336,86.91999816894531,82.25,83.33999633789062,2196400.0
2019-08-06,85.23999786376953,89.76000213623047,82.70999908447266,87.19999694824219,1357400.0
2019-08-07,84.22000122070312,86.44999694824219,82.80000305175781,83.69000244140625,990400.0
2019-08-08,91.6500015258789,91.86000061035156,85.48999786376953,85.48999786376953,1692300.0
2019-08-09,94.9000015258789,98.0,90.0,90.25,3062200.0
2019-08-12,93.01000213623047,98.19999694824219,91.52999877929688,94.25,1895600.0
2019-08-13,99.6500015258789,100.5,92.83999633789062,92.83999633789062,3024600.0
2019-08-14,94.0199966430664,97.7300033569336,91.5999984741211,96.5199966430664,2822900.0
2019-08-15,93.66000366210938,97.13999938964844,91.37000274658203,95.98999786376953,1513100.0
2019-08-16,96.05000305175781,98.0999984741211,93.4000015258789,95.0,1517800.0
2019-08-19,99.38999938964844,101.4800033569336,95.5999984741211,98.80000305175781,2782700.0
2019-08-20,99.16000366210938,101.87999725341797,97.26000213623047,99.2300033569336,1438800.0
2019-08-21,96.58000183105469,100.95999908447266,96.2699966430664,100.58999633789062,1783900.0
2019-08-22,92.97000122070312,96.58000183105469,92.80000305175781,96.29000091552734,1764000.0
2019-08-23,88.43000030517578,91.55999755859375,86.0,91.37000274658203,3041000.0
2019-08-26,88.87999725341797,90.83999633789062,86.12999725341797,90.23999786376953,1462400.0
2019-08-27,84.08000183105469,89.94999694824219,83.23400115966797,89.27999877929688,1821600.0
2019-08-28,86.98999786376953,87.52400207519531,82.61399841308594,84.0,1919300.0
2019-08-29,83.81999969482422,89.34600067138672,83.29000091552734,88.30000305175781,1787000.0
2019-08-30,81.27999877929688,84.94000244140625,78.88999938964844,84.0199966430664,1907300.0
2019-09-03,83.76000213623047,83.80000305175781,80.25199890136719,80.8499984741211,1827700.0
2019-09-04,85.30999755859375,87.7699966430664,82.88999938964844,85.0,2393100.0
2019-09-05,86.8499984741211,87.19000244140625,82.5,86.25,3918600.0
2019-09-06,75.9800033569336,81.5,75.30500030517578,79.69999694824219,8672300.0
2019-09-09,67.0999984741211,76.11799621582031,64.33999633789062,76.1050033569336,8598200.0
2019-09-10,71.6500015258789,71.80000305175781,65.69999694824219,65.69999694824219,4672500.0
2019-09-11,69.11000061035156,70.93000030517578,67.19999694824219,69.20999908447266,3114000.0
2019-09-12,69.66000366210938,72.4000015258789,69.05999755859375,69.68000030517578,2923500.0
2019-09-13,64.86000061035156,70.30999755859375,64.70999908447266,69.86000061035156,4166300.0
2019-09-16,67.86000061035156,68.86000061035156,63.5,63.709999084472656,2804500.0
2019-09-17,71.04000091552734,71.33399963378906,68.12999725341797,68.63999938964844,2810500.0
2019-09-18,70.8499984741211,71.87899780273438,68.80000305175781,70.12000274658203,1999200.0
2019-09-19,68.93000030517578,71.87000274658203,67.63999938964844,71.5,1684000.0
2019-09-20,66.97000122070312,69.45800018310547,66.19000244140625,68.94999694824219,3357500.0
2019-09-23,66.91000366210938,68.56999969482422,66.54000091552734,67.12000274658203,825900.0
2019-09-24,62.52000045776367,67.37000274658203,62.0,67.0199966430664,2605700.0
2019-09-25,62.02000045776367,63.38999938964844,60.11000061035156,62.0,2463400.0
2019-09-26,58.29999923706055,62.36000061035156,57.65999984741211,62.04999923706055,2885100.0
2019-09-27,53.459999084472656,58.33000183105469,52.84000015258789,58.27000045776367,4449400.0
2019-09-30,58.310001373291016,58.650001525878906,51.61000061035156,53.5,4020800.0
2019-10-01,57.88999938964844,59.5099983215332,55.650001525878906,58.29999923706055,2835200.0
2019-10-02,56.630001068115234,57.65999984741211,54.06999969482422,56.80500030517578,1561000.0
2019-10-03,62.13999938964844,62.400001525878906,56.75400161743164,59.47999954223633,5072300.0
2019-10-04,63.84000015258789,64.45999908447266,61.54999923706055,62.0,2153900.0
2019-10-07,68.77999877929688,69.69999694824219,62.720001220703125,63.36000061035156,3614300.0
2019-10-08,65.30000305175781,68.43000030517578,64.4800033569336,67.4000015258789,2760000.0
2019-10-09,63.08000183105469,66.43000030517578,62.5,66.3499984741211,2196600.0
2019-10-10,61.40999984741211,63.61000061035156,60.400001525878906,62.599998474121094,2288300.0
2019-10-11,60.27000045776367,61.47999954223633,57.27000045776367,58.77000045776367,3331600.0
2019-10-14,54.52000045776367,57.849998474121094,53.20000076293945,55.79999923706055,4445400.0
2019-10-15,55.209999084472656,56.40999984741211,54.029998779296875,55.0099983215332,1980300.0
2019-10-16,52.029998779296875,55.77000045776367,51.79999923706055,53.56999969482422,2589100.0
2019-10-17,50.439998626708984,53.150001525878906,50.33000183105469,51.7599983215332,2781000.0
2019-10-18,47.040000915527344,50.31999969482422,46.459999084472656,50.0,3669100.0
2019-10-21,47.400001525878906,48.970001220703125,46.220001220703125,46.93000030517578,2404200.0
2019-10-22,46.20000076293945,48.47999954223633,44.58100128173828,47.25,2695600.0
2019-10-23,47.869998931884766,50.43000030517578,46.029998779296875,47.0,3686100.0
2019-10-24,51.84000015258789,52.18000030517578,48.11000061035156,48.599998474121094,2046800.0
2019-10-25,50.11000061035156,52.06999969482422,49.40999984741211,50.880001068115234,1528300.0
2019-10-28,47.95000076293945,51.3120002746582,47.709999084472656,50.2599983215332,2758200.0
2019-10-29,47.79999923706055,48.369998931884766,46.209999084472656,47.43000030517578,1739200.0
2019-10-30,51.44499969482422,52.47999954223633,46.779998779296875,47.720001220703125,2217600.0
2019-10-31,49.90999984741211,51.63999938964844,48.099998474121094,51.20000076293945,1046000.0
2019-11-01,48.5,50.84700012207031,47.75,49.939998626708984,1438700.0
2019-11-04,49.650001525878906,50.483001708984375,48.0099983215332,49.150001525878906,1301300.0
2019-11-05,48.70000076293945,50.599998474121094,47.77000045776367,50.18000030517578,1457200.0
2019-11-06,47.83000183105469,48.709999084472656,46.900001525878906,48.560001373291016,1028600.0
2019-11-07,45.5,48.5,45.380001068115234,48.2599983215332,1665000.0
2019-11-08,47.209999084472656,47.209999084472656,44.79999923706055,45.02000045776367,1977300.0
2019-11-11,46.20000076293945,47.0,45.459999084472656,46.5,1286900.0
2019-11-12,47.04999923706055,47.849998474121094,46.11000061035156,47.5,1740800.0
2019-11-13,52.0,52.439998626708984,46.650001525878906,46.83000183105469,2860000.0
2019-11-14,52.72999954223633,54.91999816894531,50.643001556396484,51.310001373291016,2820900.0
2019-11-15,59.75,59.9900016784668,53.0,53.0,4004300.0
2019-11-18,57.06999969482422,60.0,55.52000045776367,60.0,2239400.0
2019-11-19,56.0,57.555999755859375,53.7599983215332,57.45000076293945,1591200.0
2019-11-20,54.880001068115234,58.310001373291016,53.38999938964844,55.2400016784668,2256900.0
2019-11-21,53.77000045776367,55.459999084472656,52.85200119018555,55.459999084472656,959400.0
2019-11-22,54.20000076293945,55.29999923706055,53.75,54.189998626708984,1028400.0
2019-11-25,55.84000015258789,56.16999816894531,54.85499954223633,55.31999969482422,1843100.0
2019-11-26,55.58000183105469,58.02000045776367,54.2599983215332,56.5,1996800.0
2019-11-27,56.290000915527344,56.66999816894531,55.22999954223633,56.369998931884766,986500.0
2019-11-29,58.0,59.5,56.31999969482422,56.959999084472656,1244400.0
2019-12-02,55.0099983215332,58.599998474121094,52.54100036621094,58.5,2925100.0
2019-12-03,57.369998931884766,57.59000015258789,53.0099983215332,53.290000915527344,1395900.0
2019-12-04,54.97999954223633,57.0,54.29999923706055,56.61000061035156,1607000.0
2019-12-05,52.95000076293945,55.209999084472656,51.61000061035156,55.0,3362400.0
2019-12-06,50.88999938964844,55.099998474121094,50.5,54.0,8029000.0
2019-12-09,49.0,50.959999084472656,48.40999984741211,49.13999938964844,13793500.0
2019-12-10,47.54999923706055,50.02000045776367,47.220001220703125,49.91999816894531,5751100.0
2019-12-11,47.72999954223633,48.79999923706055,46.33000183105469,47.0099983215332,9363500.0
2019-12-12,47.29999923706055,48.5,46.31999969482422,47.95000076293945,5709800.0
2019-12-13,49.40999984741211,49.86000061035156,46.70000076293945,47.5,6364200.0
2019-12-16,49.45000076293945,50.11000061035156,48.150001525878906,50.0,5034600.0
2019-12-17,48.38999938964844,49.439998626708984,47.52000045776367,49.34000015258789,4742300.0
2019-12-18,50.13999938964844,50.29999923706055,48.599998474121094,48.959999084472656,5653300.0
2019-12-19,49.470001220703125,50.45000076293945,49.20000076293945,50.45000076293945,3044800.0
2019-12-20,49.4900016784668,50.0,48.58000183105469,49.90999984741211,3119600.0
2019-12-23,47.849998474121094,49.29999923706055,47.61000061035156,49.25,4588000.0
2019-12-24,47.75,48.720001220703125,47.150001525878906,48.0,1508400.0
2019-12-26,50.029998779296875,50.060001373291016,48.09000015258789,48.40999984741211,4779200.0
2019-12-27,48.91999816894531,50.380001068115234,48.20000076293945,50.29999923706055,3510000.0
2019-12-30,50.029998779296875,50.560001373291016,48.39099884033203,50.0,5706100.0
2019-12-31,49.869998931884766,50.34000015258789,48.900001525878906,49.34000015258789,3288500.0
2020-01-02,49.439998626708984,50.75,49.25,50.029998779296875,4428300.0
2020-01-03,50.75,51.9900016784668,48.790000915527344,48.91999816894531,11165600.0
2020-01-06,55.11000061035156,56.16999816894531,51.029998779296875,51.849998474121094,21725400.0
2020-01-07,54.75,56.5,54.5,54.54999923706055,12503500.0
2020-01-08,55.65999984741211,55.86000061035156,53.29999923706055,54.20000076293945,7511600.0
2020-01-09,55.939998626708984,57.25,55.099998474121094,56.95000076293945,6517200.0
2020-01-10,57.20000076293945,58.29999923706055,56.0,56.4900016784668,8150700.0
2020-01-13,58.970001220703125,59.7400016784668,57.0,57.36000061035156,7038700.0
2020-01-14,59.2400016784668,60.65999984741211,57.5,59.22999954223633,7786500.0
2020-01-15,60.25,61.970001220703125,59.22999954223633,59.22999954223633,7973300.0
2020-01-16,62.2400016784668,62.75,61.0,61.5,6159500.0
2020-01-17,63.45000076293945,63.70000076293945,62.060001373291016,63.04999923706055,6255900.0
2020-01-21,62.2400016784668,63.38999938964844,61.2599983215332,63.02000045776367,6086700.0
2020-01-22,62.56999969482422,64.04000091552734,62.29999923706055,63.0,4257800.0
2020-01-23,61.54999923706055,62.65999984741211,60.709999084472656,62.56999969482422,4071700.0
2020-01-24,59.25,63.04999923706055,57.84000015258789,62.0,6580200.0
2020-01-27,58.060001373291016,58.15999984741211,55.310001373291016,56.58000183105469,4425900.0
2020-01-28,59.06999969482422,59.63999938964844,58.130001068115234,58.65999984741211,3074000.0
2020-01-29,60.2599983215332,61.779998779296875,59.7400016784668,60.0,3480400.0
2020-01-30,62.45000076293945,62.560001373291016,58.939998626708984,60.0,4162800.0
2020-01-31,61.09000015258789,63.0,60.25,62.5,4062200.0
2020-02-03,61.08000183105469,61.459999084472656,59.650001525878906,61.130001068115234,3705500.0
2020-02-04,63.55500030517578,64.33000183105469,61.150001525878906,61.91999816894531,4619000.0
2020-02-05,61.814998626708984,64.80000305175781,60.060001373291016,64.20999908447266,3998600.0
2020-02-06,62.189998626708984,62.97999954223633,60.18000030517578,61.599998474121094,2259400.0
2020-02-07,62.09000015258789,63.720001220703125,61.81999969482422,62.0,3055700.0
2020-02-10,63.29999923706055,63.86000061035156,61.45000076293945,62.33000183105469,3877500.0
2020-02-11,65.19000244140625,66.83999633789062,63.654998779296875,66.0,7978200.0
2020-02-12,65.08000183105469,65.5,62.720001220703125,65.19000244140625,5448300.0
2020-02-13,65.30999755859375,66.19999694824219,64.12999725341797,64.25,4124500.0
2020-02-14,64.8499984741211,65.83000183105469,63.869998931884766,65.80999755859375,4202500.0
2020-02-18,66.04000091552734,66.27999877929688,64.55000305175781,65.0,4324200.0
2020-02-19,66.02999877929688,67.55999755859375,65.61000061035156,66.62999725341797,5306900.0
2020-02-20,63.380001068115234,65.9800033569336,60.029998779296875,65.69999694824219,6179100.0
2020-02-21,60.93000030517578,62.63999938964844,59.2599983215332,62.58000183105469,4625000.0
2020-02-24,58.08000183105469,59.25,56.02000045776367,56.400001525878906,4638800.0
2020-02-25,57.7400016784668,59.790000915527344,56.060001373291016,59.5,5337900.0
2020-02-26,58.459999084472656,60.2599983215332,57.5099983215332,58.38999938964844,4425600.0
2020-02-27,57.5,59.45000076293945,54.345001220703125,56.150001525878906,4874100.0
2020-02-28,59.63999938964844,60.02000045776367,55.5,55.599998474121094,4448000.0
2020-03-02,59.130001068115234,60.970001220703125,58.0,60.20000076293945,4013700.0
2020-03-03,56.47999954223633,60.733001708984375,55.0099983215332,59.61000061035156,4071500.0
2020-03-04,57.20000076293945,58.08000183105469,56.060001373291016,57.18000030517578,2321000.0
2020-03-05,55.91999816894531,57.439998626708984,54.54999923706055,56.08000183105469,3212500.0
2020-03-06,51.959999084472656,54.869998931884766,50.36000061035156,54.2400016784668,5119900.0
2020-03-09,45.7400016784668,48.88999938964844,45.650001525878906,46.810001373291016,5816700.0
2020-03-10,46.90999984741211,48.470001220703125,45.0,48.470001220703125,4569900.0
2020-03-11,42.849998474121094,46.29999923706055,42.22999954223633,45.959999084472656,5386200.0
2020-03-12,37.81999969482422,40.20000076293945,35.97999954223633,38.599998474121094,6636500.0
2020-03-13,39.54999923706055,40.08000183105469,36.59000015258789,39.900001525878906,5015200.0
2020-03-16,33.0099983215332,36.0,32.119998931884766,36.0,6816300.0
2020-03-17,38.0099983215332,38.29999923706055,31.950000762939453,33.93000030517578,5664700.0
2020-03-18,38.630001068115234,41.470001220703125,35.5,35.7599983215332,6358500.0
2020-03-19,41.7400016784668,44.4900016784668,38.20000076293945,40.43000030517578,7442700.0
2020-03-20,49.0099983215332,51.970001220703125,46.810001373291016,49.95500183105469,14253600.0
2020-03-23,51.45000076293945,53.0,46.0099983215332,46.2400016784668,11127200.0
2020-03-24,57.33000183105469,58.650001525878906,54.279998779296875,54.91999816894531,8088000.0
2020-03-25,55.779998779296875,59.5,55.599998474121094,56.0,5517200.0
2020-03-26,58.63999938964844,59.099998474121094,55.040000915527344,55.84000015258789,5838700.0
2020-03-27,58.790000915527344,59.869998931884766,56.02000045776367,57.02000045776367,3826100.0
2020-03-30,57.720001220703125,59.83000183105469,56.27000045776367,58.810001373291016,4449500.0
2020-03-31,55.68000030517578,60.029998779296875,55.2599983215332,57.029998779296875,4921400.0
2020-04-01,54.58000183105469,56.54999923706055,53.529998779296875,54.0,3113900.0
2020-04-02,56.689998626708984,56.91999816894531,54.11000061035156,54.5099983215332,3058700.0
2020-04-03,57.81999969482422,59.25,55.849998474121094,55.849998474121094,4555800.0
2020-04-06,59.06999969482422,60.529998779296875,58.65999984741211,59.08000183105469,5008100.0
2020-04-07,59.599998474121094,61.29999923706055,57.75,59.45000076293945,7472800.0
2020-04-08,60.31999969482422,60.880001068115234,59.04999923706055,59.650001525878906,4337500.0
2020-04-09,58.150001525878906,60.790000915527344,57.5,60.47999954223633,3752900.0
2020-04-13,58.77000045776367,59.369998931884766,57.36000061035156,58.0,2867000.0
2020-04-14,60.88999938964844,62.0,58.5,59.9900016784668,6485700.0
2020-04-15,61.81999969482422,62.63999938964844,58.72999954223633,59.34000015258789,4196900.0
2020-04-16,63.45000076293945,64.44999694824219,61.540000915527344,62.0,5002100.0
2020-04-17,64.73999786376953,65.62000274658203,63.25,64.45999908447266,4139700.0
2020-04-20,68.43000030517578,70.19999694824219,64.38999938964844,64.87000274658203,6529900.0
2020-04-21,66.06999969482422,70.5,62.77000045776367,68.66000366210938,6950300.0
2020-04-22,68.06999969482422,69.30999755859375,67.2300033569336,67.66999816894531,3730900.0
2020-04-23,68.91000366210938,69.95999908447266,68.0,68.05999755859375,3065000.0
2020-04-24,72.0,74.6500015258789,68.8949966430664,69.0,9720800.0
2020-04-27,73.5999984741211,75.0,72.0199966430664,73.0,4360200.0
2020-04-28,70.12999725341797,74.70999908447266,68.38999938964844,74.0,4634100.0
2020-04-29,69.27999877929688,71.5999984741211,68.19000244140625,71.0,6111400.0
2020-04-30,67.66000366210938,69.27999877929688,67.12000274658203,69.27999877929688,2216800.0
2020-05-01,69.20999908447266,70.19000244140625,65.80000305175781,66.27999877929688,2997800.0
2020-05-04,73.43000030517578,73.66999816894531,67.80999755859375,68.3499984741211,3899600.0
2020-05-05,71.58999633789062,75.0,70.87999725341797,74.2699966430664,3743200.0
2020-05-06,72.44000244140625,73.62000274658203,69.31999969482422,71.94000244140625,4492900.0
2020-05-07,75.48999786376953,76.75,73.66000366210938,74.0,5656900.0
2020-05-08,76.69999694824219,77.95999908447266,75.0,76.55000305175781,3462900.0
2020-05-11,76.2300033569336,78.3499984741211,76.1500015258789,77.05000305175781,2418200.0
2020-05-12,76.1500015258789,80.62999725341797,75.30999755859375,77.0,4514400.0
2020-05-13,76.56999969482422,79.30000305175781,73.12000274658203,77.86000061035156,4333100.0
2020-05-14,77.13999938964844,77.4000015258789,74.52999877929688,76.0,3322200.0
2020-05-15,77.13999938964844,80.29000091552734,76.33000183105469,77.5,3292900.0
2020-05-18,76.0999984741211,78.98999786376953,75.77999877929688,78.11000061035156,2868200.0
2020-05-19,78.55000305175781,79.58000183105469,76.5,76.52999877929688,2675400.0
2020-05-20,80.97000122070312,81.73999786376953,79.1500015258789,80.72000122070312,3564100.0
2020-05-21,80.5999984741211,81.87000274658203,78.81500244140625,81.62000274658203,2072300.0
2020-05-22,82.22000122070312,82.69999694824219,80.0,81.0,2823000.0
2020-05-26,79.3499984741211,83.4000015258789,77.94999694824219,83.38999938964844,4122400.0
2020-05-27,77.98999786376953,79.0,71.51000213623047,79.0,7021300.0
2020-05-28,79.5,82.27999877929688,78.0,78.19999694824219,3805900.0
2020-05-29,87.80999755859375,88.0,81.19999694824219,83.19000244140625,13425700.0
2020-06-01,94.83999633789062,95.80000305175781,90.20999908447266,90.55999755859375,12028800.0
2020-06-02,92.25,96.80000305175781,90.02999877929688,96.58999633789062,12883300.0
2020-06-03,98.0999984741211,103.80000305175781,95.5999984741211,99.9800033569336,21051500.0
2020-06-04,95.9800033569336,98.48999786376953,91.83000183105469,94.2300033569336,16371200.0
2020-06-05,93.93000030517578,95.9800033569336,88.87000274658203,92.7300033569336,9600600.0
2020-06-08,95.43000030517578,97.5,93.62000274658203,93.87000274658203,7482400.0
2020-06-09,93.9000015258789,96.87999725341797,93.62000274658203,96.0,4351100.0
2020-06-10,97.22000122070312,97.73999786376953,94.33000183105469,95.0,5816800.0
2020-06-11,95.04000091552734,100.12000274658203,94.22000122070312,94.8499984741211,8323200.0
2020-06-12,93.12000274658203,97.98699951171875,91.05000305175781,97.98699951171875,6452400.0
2020-06-15,99.0199966430664,100.0,91.5,92.6500015258789,9018900.0
2020-06-16,101.04000091552734,101.68000030517578,94.69000244140625,100.0,9808100.0
2020-06-17,98.69000244140625,101.74299621582031,97.7699966430664,101.63999938964844,7637700.0
2020-06-18,101.61000061035156,101.87000274658203,97.86000061035156,98.18000030517578,9565100.0
2020-06-19,101.08000183105469,104.88999938964844,100.63999938964844,103.0,10744100.0
2020-06-22,105.0199966430664,105.55999755859375,100.26000213623047,101.33999633789062,8418200.0
2020-06-23,104.2699966430664,107.30000305175781,103.1500015258789,105.80000305175781,8600900.0
2020-06-24,103.69999694824219,106.09500122070312,100.5,103.83000183105469,4958100.0
2020-06-25,105.70999908447266,108.33599853515625,103.63999938964844,103.80000305175781,6112400.0
2020-06-26,98.79000091552734,104.0,97.5199966430664,104.0,17438500.0
2020-06-29,98.0999984741211,99.7699966430664,94.18000030517578,99.7699966430664,6304600.0
2020-06-30,100.29000091552734,101.37999725341797,97.33000183105469,98.44000244140625,5056200.0
2020-07-01,102.94999694824219,103.6449966430664,99.25,100.0,5355600.0
2020-07-02,107.2699966430664,107.69999694824219,102.30000305175781,103.6500015258789,9061000.0
2020-07-06,106.38999938964844,109.68000030517578,104.71499633789062,109.33899688720703,7913100.0
2020-07-07,106.41999816894531,108.66999816894531,105.20999908447266,107.0,4591500.0
2020-07-08,114.55000305175781,114.69000244140625,107.0999984741211,107.37000274658203,6953500.0
2020-07-09,117.45999908447266,118.37999725341797,113.11000061035156,115.51000213623047,7064500.0
2020-07-10,116.6500015258789,118.25,115.41000366210938,117.56999969482422,3437200.0
2020-07-13,106.20999908447266,118.58000183105469,105.72000122070312,118.0199966430664,7229000.0
2020-07-14,105.61000061035156,109.3499984741211,99.12000274658203,107.13999938964844,9077300.0
2020-07-15,103.1500015258789,106.02300262451172,100.58999633789062,105.58000183105469,4948500.0
2020-07-16,101.05999755859375,102.81500244140625,98.61000061035156,102.0999984741211,5095900.0
2020-07-17,101.43000030517578,102.87000274658203,99.0,101.40499877929688,5725500.0
2020-07-20,106.72000122070312,106.9469985961914,101.66000366210938,101.88999938964844,5959200.0
2020-07-21,106.5999984741211,108.47000122070312,104.44000244140625,108.44000244140625,3626300.0
2020-07-22,103.70999908447266,107.1760025024414,102.5999984741211,106.5999984741211,3863700.0
2020-07-23,101.45999908447266,105.66000366210938,99.5999984741211,104.55999755859375,3726700.0
2020-07-24,100.02999877929688,101.66999816894531,97.05999755859375,99.0999984741211,4076700.0
2020-07-27,103.5999984741211,104.3499984741211,100.16999816894531,101.31999969482422,4537500.0
2020-07-28,105.7300033569336,109.27999877929688,103.82099914550781,104.4000015258789,4704500.0
2020-07-29,112.91999816894531,113.83000183105469,107.4010009765625,107.61000061035156,5178800.0
2020-07-30,111.91000366210938,112.80000305175781,108.91000366210938,111.0,2895900.0
2020-07-31,113.19999694824219,113.83999633789062,109.41000366210938,112.91000366210938,2810900.0
2020-08-03,115.4800033569336,116.18000030517578,112.25,114.4800033569336,4289900.0
2020-08-04,114.95999908447266,116.0,112.77999877929688,115.55999755859375,2667500.0
2020-08-05,114.75,116.18000030517578,113.9800033569336,114.97000122070312,4429100.0
2020-08-06,110.30000305175781,115.41000366210938,109.02999877929688,114.55999755859375,3871800.0
2020-08-07,101.75,107.38999938964844,100.27999877929688,107.19999694824219,6637400.0
2020-08-10,97.0,102.80999755859375,96.69999694824219,102.80999755859375,7267500.0
2020-08-11,98.16000366210938,100.5,93.37000274658203,97.0999984741211,8324200.0
2020-08-12,98.44999694824219,100.41000366210938,97.2300033569336,98.61000061035156,3187500.0
2020-08-13,100.88999938964844,102.12000274658203,98.30999755859375,99.44000244140625,3254900.0
2020-08-14,101.25,104.36000061035156,100.91100311279297,103.20999908447266,3416000.0
2020-08-17,105.33999633789062,105.5,101.75,102.01000213623047,2817400.0
2020-08-18,107.0999984741211,107.6500015258789,105.62300109863281,106.5199966430664,2551600.0
2020-08-19,108.1500015258789,109.69000244140625,105.69999694824219,107.6500015258789,2234700.0
2020-08-20,112.48999786376953,112.6500015258789,106.81999969482422,107.55000305175781,2803500.0
2020-08-21,112.0199966430664,113.52999877929688,110.87000274658203,112.0,2348600.0
2020-08-24,111.24500274658203,113.65599822998047,108.26000213623047,113.4000015258789,2811000.0
2020-08-25,113.56999969482422,114.44999694824219,109.3499984741211,110.30000305175781,2817400.0
2020-08-26,117.11000061035156,119.94300079345703,114.26000213623047,115.01000213623047,4861900.0
2020-08-27,117.12999725341797,118.2699966430664,113.77999877929688,117.4000015258789,3181400.0
2020-08-28,118.63999938964844,121.0,117.41999816894531,118.26000213623047,3601300.0
2020-08-31,125.7300033569336,126.55000305175781,120.0,120.0,8674400.0
2020-09-01,143.69000244140625,144.67999267578125,130.0,134.44000244140625,15730600.0
2020-09-02,142.07000732421875,153.10000610351562,130.97999572753906,152.0399932861328,32009800.0
2020-09-03,129.25,138.7899932861328,127.0,131.0,21225900.0
2020-09-04,125.19000244140625,129.9499969482422,115.25,125.27999877929688,10846600.0
2020-09-08,125.62999725341797,128.92999267578125,118.0,118.86000061035156,6962900.0
2020-09-09,128.17999267578125,129.6959991455078,124.0,129.61099243164062,5758300.0
2020-09-10,129.35000610351562,134.0500030517578,128.39999389648438,130.27999877929688,6511700.0
2020-09-11,126.27999877929688,131.66400146484375,122.8499984741211,131.1199951171875,4284100.0
2020-09-14,128.5,129.89999389648438,127.1500015258789,127.77999877929688,4223100.0
2020-09-15,131.4499969482422,132.19000244140625,127.3499984741211,130.6510009765625,5177500.0
2020-09-16,131.14999389648438,133.83999633789062,129.52000427246094,132.0,3647200.0
2020-09-17,128.5800018310547,129.22999572753906,124.80000305175781,127.4800033569336,4945100.0
2020-09-18,131.42999267578125,132.10000610351562,126.72000122070312,130.22000122070312,11713100.0
2020-09-21,138.1300048828125,138.5500030517578,125.44999694824219,127.25,7614100.0
2020-09-22,142.67999267578125,142.67999267578125,134.1999969482422,138.52000427246094,5846800.0
2020-09-23,138.60000610351562,143.6999969482422,136.91000366210938,141.0,3947500.0
2020-09-24,133.89999389648438,137.89999389648438,132.39999389648438,137.1199951171875,4402900.0
2020-09-25,136.38999938964844,138.60000610351562,134.64999389648438,135.8000030517578,3437400.0
2020-09-28,137.42999267578125,141.6699981689453,136.3000030517578,137.82000732421875,4233600.0
2020-09-29,136.35000610351562,138.35499572753906,135.36500549316406,137.6999969482422,2122200.0
2020-09-30,137.32000732421875,139.02000427246094,133.65499877929688,135.30999755859375,3669600.0
2020-10-01,142.8699951171875,145.75999450683594,138.0,139.5,7842300.0
2020-10-02,139.8699951171875,145.5,138.60000610351562,139.72999572753906,3449500.0
2020-10-05,144.8800048828125,148.27999877929688,142.80999755859375,143.80999755859375,5863200.0
2020-10-06,145.1300048828125,148.6699981689453,143.5,146.0,5596400.0
2020-10-07,144.57000732421875,148.83999633789062,144.27999877929688,146.0,4620700.0
2020-10-08,142.97000122070312,146.4600067138672,141.52999877929688,146.4499969482422,3440700.0
2020-10-09,143.57000732421875,145.6300048828125,142.61000061035156,144.10000610351562,2364100.0
2020-10-12,145.9600067138672,149.75,144.82000732421875,146.5,4188100.0
2020-10-13,152.8000030517578,153.6300048828125,147.00799560546875,147.0800018310547,6103300.0
2020-10-14,147.7899932861328,153.89999389648438,145.3249969482422,153.60000610351562,4932100.0
2020-10-15,145.36000061035156,145.75,141.1300048828125,143.38999938964844,4379800.0
2020-10-16,145.33999633789062,148.8800048828125,144.91000366210938,148.0,2958400.0
2020-10-19,144.66000366210938,149.58999633789062,143.6699981689453,146.72000122070312,3149200.0
2020-10-20,142.63999938964844,146.49000549316406,142.14999389648438,145.28500366210938,2572500.0
2020-10-21,135.13999938964844,143.6699981689453,132.5500030517578,143.07000732421875,6095200.0
2020-10-22,134.5399932861328,138.67999267578125,131.63999938964844,136.8300018310547,5158900.0
2020-10-23,135.4199981689453,135.5399932861328,132.8000030517578,134.91000366210938,1955000.0
2020-10-26,133.0800018310547,138.4499969482422,129.52000427246094,134.00999450683594,3623800.0
2020-10-27,133.47999572753906,136.12899780273438,131.6300048828125,134.0780029296875,2263100.0
2020-10-28,131.57000732421875,132.82000732421875,129.11000061035156,132.0500030517578,2599200.0
2020-10-29,127.36000061035156,132.6999969482422,126.33999633789062,132.36000061035156,3186800.0
2020-10-30,123.83999633789062,126.31999969482422,120.44999694824219,125.4000015258789,4173300.0
2020-11-02,124.47000122070312,126.76000213623047,121.7699966430664,124.55000305175781,2503000.0
2020-11-03,126.86000061035156,127.47000122070312,123.83000183105469,125.70999908447266,2021400.0
2020-11-04,136.32000732421875,137.1300048828125,132.0,133.97999572753906,3461900.0
2020-11-05,138.9199981689453,141.60000610351562,137.7100067138672,140.48500061035156,2949900.0
2020-11-06,141.7899932861328,144.2899932861328,138.11000061035156,138.5800018310547,2614800.0
2020-11-09,126.55000305175781,137.36000061035156,126.0199966430664,136.25,6457900.0
2020-11-10,123.5,128.0,118.0999984741211,127.08000183105469,4935800.0
2020-11-11,130.9600067138672,132.17599487304688,127.5,128.13299560546875,3677300.0
2020-11-12,137.3000030517578,137.5,132.10000610351562,132.9199981689453,3831800.0
2020-11-13,132.17999267578125,138.0,131.19000244140625,137.75,3025400.0
2020-11-16,131.5800018310547,132.88999938964844,128.21499633789062,129.38999938964844,3050200.0
2020-11-17,137.77999877929688,139.8000030517578,130.5,132.74000549316406,4891500.0
2020-11-18,137.67999267578125,139.47000122070312,135.0,137.72999572753906,2221100.0
2020-11-19,143.75999450683594,147.08999633789062,138.01499938964844,138.38999938964844,4802500.0
2020-11-20,145.72000122070312,146.9499969482422,143.25999450683594,145.19000244140625,2980400.0
2020-11-23,147.5399932861328,149.1300048828125,142.4499969482422,146.5,3263800.0
2020-11-24,149.4499969482422,149.5,143.7740020751953,145.6999969482422,3597100.0
2020-11-25,149.9600067138672,151.6999969482422,147.1929931640625,150.0,3144400.0
2020-11-27,150.8300018310547,152.19000244140625,148.52999877929688,150.3800048828125,1773500.0
2020-11-30,153.27999877929688,155.0,146.30799865722656,154.5500030517578,4840300.0
2020-12-01,147.5,154.0,145.6699981689453,153.5,4185300.0
2020-12-02,141.83999633789062,144.69000244140625,138.24000549316406,144.36000061035156,6531300.0
2020-12-03,161.19000244140625,165.75,155.5399932861328,159.52000427246094,14267500.0
2020-12-04,167.25999450683594,168.97000122070312,157.58999633789062,160.36000061035156,7645900.0
2020-12-07,170.72000122070312,172.69000244140625,166.10000610351562,168.0,5153400.0
2020-12-08,177.47999572753906,178.8800048828125,170.8000030517578,171.2899932861328,4596100.0
2020-12-09,166.1699981689453,177.6999969482422,162.88999938964844,175.44000244140625,6358400.0
2020-12-10,179.99000549316406,181.8000030517578,164.14999389648438,165.35000610351562,9464400.0
2020-12-11,175.9199981689453,178.8800048828125,171.3800048828125,177.1699981689453,5328700.0
2020-12-14,173.8000030517578,179.51300048828125,172.8800048828125,176.81199645996094,3276800.0
2020-12-15,174.92999267578125,176.5,172.39999389648438,175.4029998779297,2753700.0
2020-12-16,179.7899932861328,182.2100067138672,176.5500030517578,177.0500030517578,4415600.0
2020-12-17,185.25,186.89999389648438,180.7899932861328,182.13999938964844,3899600.0
2020-12-18,203.75,205.91000366210938,193.6999969482422,193.6999969482422,15264200.0
2020-12-21,210.64999389648438,211.60899353027344,201.8000030517578,202.24000549316406,8917200.0
2020-12-22,224.89999389648438,225.75,211.5500030517578,213.01499938964844,8294700.0
2020-12-23,223.5,227.26199340820312,216.2100067138672,225.6300048828125,5039800.0
2020-12-24,221.1199951171875,227.36000061035156,219.28199768066406,223.5,2407200.0
2020-12-28,212.5500030517578,227.09300231933594,212.01600646972656,225.08900451660156,4614600.0
2020-12-29,205.92999267578125,213.5,202.77999877929688,210.60000610351562,8153400.0
2020-12-30,210.2899932861328,210.98899841308594,205.24000549316406,207.77000427246094,2550800.0
2020-12-31,211.82000732421875,214.25,208.10000610351562,211.47000122070312,2597800.0
2021-01-04,200.49000549316406,211.44000244140625,195.98500061035156,209.9600067138672,6281300.0
2021-01-05,211.24000549316406,211.97000122070312,197.75,200.2449951171875,5072200.0
2021-01-06,208.85000610351562,214.69500732421875,203.0,204.0,4703900.0
2021-01-07,221.47000122070312,222.10000610351562,213.02499389648438,213.02499389648438,4194600.0
2021-01-08,223.72999572753906,228.82000732421875,220.11000061035156,225.8300018310547,3537400.0
2021-01-11,232.24000549316406,234.6300048828125,218.0,223.64999389648438,5128700.0
2021-01-12,233.58999633789062,238.5399932861328,233.0,233.40499877929688,3381800.0
2021-01-13,226.4199981689453,236.5500030517578,225.60000610351562,236.5,3554000.0
2021-01-14,225.6199951171875,231.89999389648438,222.75999450683594,228.64999389648438,3101800.0
2021-01-15,219.50999450683594,230.0500030517578,218.75,228.0800018310547,3654900.0
2021-01-19,221.9199981689453,224.66000366210938,217.50999450683594,224.0,3662900.0
2021-01-20,226.3300018310547,228.57000732421875,222.1999969482422,227.0,2128800.0
2021-01-21,221.0,228.5,219.80999755859375,228.0,3175700.0
2021-01-22,223.52000427246094,226.14999389648438,220.30999755859375,220.97000122070312,2042200.0
2021-01-25,217.49000549316406,230.6300048828125,208.69000244140625,227.72000122070312,5213200.0
2021-01-26,206.8000030517578,217.63099670410156,206.00999450683594,217.1300048828125,5463900.0
2021-01-27,200.92999267578125,207.75999450683594,193.86000061035156,200.0,6109100.0
2021-01-28,212.49000549316406,216.8000030517578,201.72000122070312,202.0,3416300.0
2021-01-29,215.8000030517578,217.5500030517578,205.36000061035156,211.3300018310547,4000500.0
2021-02-01,215.00999450683594,218.49000549316406,210.4499969482422,216.55999755859375,2932100.0
2021-02-02,219.63999938964844,221.47000122070312,212.52999877929688,218.52999877929688,3584300.0
2021-02-03,218.1199951171875,223.49000549316406,216.27000427246094,223.0,2903800.0
2021-02-04,224.00999450683594,224.2899932861328,216.80999755859375,219.74000549316406,3210700.0
2021-02-05,223.52999877929688,227.9499969482422,222.39999389648438,226.0,2134200.0
2021-02-08,222.36000061035156,228.64999389648438,219.14999389648438,225.5050048828125,2207200.0
2021-02-09,223.72000122070312,225.38999938964844,220.39999389648438,221.1999969482422,1869500.0
2021-02-10,231.35000610351562,233.5500030517578,220.39999389648438,225.0,3381500.0
2021-02-11,234.8000030517578,239.88999938964844,229.1300048828125,233.49000549316406,3980900.0
2021-02-12,242.10000610351562,245.4199981689453,233.5,236.5500030517578,3891200.0
2021-02-16,242.4199981689453,251.27999877929688,237.61000061035156,248.5399932861328,3296600.0
2021-02-17,238.55999755859375,242.60000610351562,229.14999389648438,238.89999389648438,2983500.0
2021-02-18,239.25,241.32000732421875,231.60000610351562,236.7830047607422,2640400.0
2021-02-19,239.1999969482422,246.2100067138672,236.61000061035156,241.8300018310547,2333400.0
2021-02-22,225.8300018310547,237.8000030517578,222.4199981689453,235.65199279785156,3268500.0
2021-02-23,218.38999938964844,219.2100067138672,198.16200256347656,211.1999969482422,5899500.0
2021-02-24,216.60000610351562,219.8800048828125,207.5,219.77999877929688,3944300.0
2021-02-25,208.66000366210938,221.80599975585938,204.89999389648438,216.42999267578125,3604400.0
2021-02-26,216.0,217.19000244140625,204.52000427246094,209.3000030517578,4903500.0
2021-03-01,223.39999389648438,223.83999633789062,215.86000061035156,220.81900024414062,2352900.0
2021-03-02,222.10000610351562,231.16000366210938,221.52000427246094,226.5,2538500.0
2021-03-03,210.6199951171875,223.47000122070312,206.61000061035156,220.85699462890625,4155200.0
2021-03-04,192.99000549316406,208.3769989013672,187.19000244140625,204.7899932861328,6635100.0
2021-03-05,183.1199951171875,195.41000366210938,168.6699981689453,194.63999938964844,9438000.0
2021-03-08,179.75,192.44000244140625,178.89999389648438,184.2899932861328,5302600.0
2021-03-09,199.10000610351562,201.13999938964844,189.5,192.64999389648438,3865500.0
2021-03-10,194.86000061035156,208.22000122070312,192.5,204.0,3506900.0
2021-03-11,205.8000030517578,206.6699981689453,198.4199981689453,203.99000549316406,3597800.0
2021-03-12,199.0,200.97999572753906,195.30999755859375,200.89999389648438,3033900.0
2021-03-15,200.5500030517578,201.47000122070312,195.02099609375,199.5,2524900.0
2021-03-16,196.30999755859375,209.10000610351562,193.5,203.80999755859375,6766400.0
2021-03-17,208.02999877929688,210.8800048828125,191.27999877929688,199.0,11955100.0
2021-03-18,190.2100067138672,203.75,189.61000061035156,203.58999633789062,8799800.0
2021-03-19,194.6300048828125,197.7899932861328,190.02000427246094,192.8800048828125,7375800.0
2021-03-22,195.72999572753906,198.0,190.22999572753906,191.91000366210938,5561000.0
2021-03-23,190.60000610351562,197.85000610351562,189.69000244140625,195.74000549316406,4210500.0
2021-03-24,181.60000610351562,193.5,180.11000061035156,191.0,3994300.0
2021-03-25,179.16000366210938,181.8800048828125,174.5800018310547,175.6699981689453,3755700.0
2021-03-26,177.68499755859375,181.5,170.10000610351562,179.02999877929688,3732800.0
2021-03-29,173.85000610351562,182.72999572753906,171.1999969482422,177.69000244140625,3050500.0
2021-03-30,175.27999877929688,176.24000549316406,168.75999450683594,171.0800018310547,4278000.0
2021-03-31,182.50999450683594,184.99000549316406,178.7100067138672,179.24000549316406,4268100.0
2021-04-01,187.02999877929688,194.5,185.42999267578125,188.76699829101562,3344400.0
2021-04-05,186.6199951171875,191.6699981689453,184.72000122070312,191.42999267578125,3767700.0
2021-04-06,194.3800048828125,198.27099609375,185.86000061035156,186.6199951171875,3672300.0
2021-04-07,193.92999267578125,196.88999938964844,190.63999938964844,195.07000732421875,2332500.0
2021-04-08,203.4499969482422,204.30999755859375,195.6739959716797,197.5449981689453,4613300.0
2021-04-09,202.67999267578125,204.24000549316406,194.30999755859375,201.44000244140625,4504000.0
2021-04-12,203.99000549316406,206.14999389648438,197.50999450683594,201.52999877929688,3306800.0
2021-04-13,216.35000610351562,219.0,206.13999938964844,206.52000427246094,5361800.0
2021-04-14,208.1999969482422,217.39999389648438,207.5,216.38999938964844,3263800.0
2021-04-15,213.10000610351562,215.5,207.80999755859375,215.5,4337500.0
2021-04-16,215.1999969482422,216.5399932861328,208.49000549316406,213.5070037841797,3579700.0
2021-04-19,213.3699951171875,223.22999572753906,210.2899932861328,211.0500030517578,3872900.0
2021-04-20,206.60000610351562,217.74000549316406,205.5800018310547,216.08999633789062,2743300.0
2021-04-21,210.3699951171875,212.218994140625,201.531005859375,205.47999572753906,1975400.0
2021-04-22,216.72999572753906,223.92999267578125,212.0,212.0,5216900.0
2021-04-23,219.3000030517578,224.99000549316406,217.72999572753906,219.50999450683594,2491500.0
2021-04-26,224.47000122070312,225.10000610351562,215.92999267578125,220.0500030517578,3614600.0
2021-04-27,221.25,227.1999969482422,219.89100646972656,225.47999572753906,2326700.0
2021-04-28,220.24000549316406,223.25999450683594,215.0229949951172,217.8699951171875,2486600.0
2021-04-29,211.52999877929688,221.0,208.4199981689453,221.0,3322300.0
2021-04-30,208.50999450683594,214.35000610351562,207.0,207.33399963378906,2028900.0
2021-05-03,205.1199951171875,209.58999633789062,204.02000427246094,209.0,2304100.0
2021-05-04,197.7899932861328,202.99000549316406,191.36000061035156,201.9499969482422,4274700.0
2021-05-05,193.24000549316406,202.74000549316406,192.0,202.25999450683594,2307500.0
2021-05-06,187.07000732421875,191.52000427246094,180.6699981689453,191.52000427246094,4903500.0
2021-05-07,189.17999267578125,197.7899932861328,187.91000366210938,194.27999877929688,3182300.0
2021-05-10,187.5800018310547,190.6999969482422,183.8000030517578,189.17999267578125,4166100.0
2021-05-11,195.10000610351562,195.35000610351562,177.28700256347656,178.9199981689453,4910500.0
2021-05-12,189.27000427246094,195.5,185.66000366210938,192.0,3769400.0
2021-05-13,183.75999450683594,192.85000610351562,179.41000366210938,190.96499633789062,3301500.0
2021-05-14,190.63999938964844,191.35000610351562,183.75999450683594,187.51199340820312,2377400.0
2021-05-17,188.52999877929688,192.51400756835938,185.0,189.75999450683594,2023600.0
2021-05-18,196.77999877929688,199.30999755859375,187.50999450683594,191.3300018310547,4125300.0
2021-05-19,198.7100067138672,199.75,189.27000427246094,189.6300048828125,4273500.0
2021-05-20,204.02999877929688,205.3800048828125,199.00999450683594,201.5500030517578,2564300.0
2021-05-21,210.60000610351562,210.99000549316406,205.6199951171875,207.83999633789062,3554400.0
2021-05-24,214.35000610351562,215.32000732421875,209.36000061035156,212.44000244140625,2877900.0
2021-05-25,212.86000061035156,216.58999633789062,211.83999633789062,214.5800018310547,1827900.0
2021-05-26,219.9600067138672,225.3800048828125,216.3800048828125,217.9600067138672,3702200.0
2021-05-27,222.80999755859375,222.97999572753906,211.34500122070312,218.0,4073500.0
2021-05-28,222.14999389648438,225.9250030517578,221.0,222.85000610351562,2580300.0
2021-06-01,222.07000732421875,226.9499969482422,218.85000610351562,223.22999572753906,2883000.0
2021-06-02,220.5800018310547,223.25,218.57200622558594,221.35000610351562,2193300.0
2021-06-03,216.0,220.5399932861328,213.92999267578125,220.0500030517578,4565800.0
2021-06-04,206.94000244140625,217.41000366210938,205.3300018310547,216.99000549316406,7318300.0
2021-06-07,215.41000366210938,217.80999755859375,204.52999877929688,206.44000244140625,5854900.0
2021-06-08,215.13999938964844,221.60000610351562,212.6300048828125,217.73500061035156,2891900.0
2021-06-09,213.9499969482422,216.69000244140625,211.22500610351562,215.69000244140625,3353000.0
2021-06-10,228.60000610351562,229.41000366210938,214.75999450683594,214.88999938964844,7787200.0
2021-06-11,231.27000427246094,232.0,224.61000061035156,226.61000061035156,4010200.0
2021-06-14,233.52999877929688,234.73800659179688,228.60000610351562,231.5,2725500.0
2021-06-15,228.33999633789062,234.0,227.2899932861328,233.75,2319300.0
2021-06-16,234.1699981689453,235.8000030517578,227.64999389648438,229.0,5452600.0
2021-06-17,241.30999755859375,241.44900512695312,232.0,233.0,4985700.0
2021-06-18,244.91000366210938,247.94000244140625,239.66000366210938,241.1999969482422,5987300.0
2021-06-21,237.67999267578125,238.83999633789062,231.0,238.0399932861328,5998200.0
2021-06-22,256.6099853515625,257.5450134277344,242.8000030517578,243.8300018310547,9390400.0
2021-06-23,252.89999389648438,257.16400146484375,249.35000610351562,255.30999755859375,3504900.0
2021-06-24,253.6999969482422,258.3900146484375,251.0800018310547,255.77200317382812,3231100.0
2021-06-25,253.24000549316406,256.7900085449219,249.5500030517578,255.0,3799200.0
2021-06-28,255.08999633789062,260.82000732421875,253.8000030517578,255.0,3167900.0
2021-06-29,257.1199951171875,259.75,251.30999755859375,255.08999633789062,2298600.0
2021-06-30,251.30999755859375,260.0199890136719,251.3000030517578,257.13800048828125,2820600.0
2021-07-01,251.16000366210938,254.0,245.5399932861328,251.0,2510300.0
2021-07-02,252.58999633789062,256.3500061035156,250.72000122070312,254.2689971923828,1914800.0
2021-07-06,264.9800109863281,267.1700134277344,257.70001220703125,257.8399963378906,5669500.0
2021-07-07,267.5199890136719,269.67999267578125,260.6300048828125,268.7300109863281,3485400.0
2021-07-08,263.3900146484375,265.1650085449219,254.27999877929688,259.6499938964844,3414200.0
2021-07-09,264.44000244140625,265.0,259.6000061035156,262.9549865722656,2587000.0
2021-07-12,261.7900085449219,269.8900146484375,260.29998779296875,267.6969909667969,2146200.0
2021-07-13,261.1600036621094,267.489990234375,259.1099853515625,261.1400146484375,2246300.0
2021-07-14,254.22999572753906,264.05999755859375,252.64999389648438,263.1600036621094,2705200.0
2021-07-15,249.3000030517578,255.85000610351562,247.0500030517578,255.74000549316406,2532900.0
2021-07-16,249.9600067138672,253.6300048828125,248.41900634765625,252.00999450683594,2113800.0
2021-07-19,250.39999389648438,252.14999389648438,239.7100067138672,245.0500030517578,3196100.0
2021-07-20,252.24000549316406,255.0,245.8699951171875,254.89500427246094,2417500.0
2021-07-21,253.5500030517578,254.83999633789062,249.50999450683594,252.4499969482422,1841500.0
2021-07-22,263.0400085449219,265.0,254.64199829101562,254.72000122070312,3284300.0
2021-07-23,268.9599914550781,272.6300048828125,260.51800537109375,261.32000732421875,3749100.0
2021-07-26,264.8299865722656,268.30999755859375,261.42999267578125,267.55999755859375,1718200.0
2021-07-27,257.8399963378906,266.96099853515625,254.02999877929688,266.0,2357700.0
2021-07-28,263.5799865722656,264.8800048828125,258.0,260.17999267578125,1863100.0
2021-07-29,260.0299987792969,266.760009765625,259.55999755859375,263.510009765625,2142700.0
2021-07-30,253.61000061035156,259.57000732421875,252.5709991455078,256.07000732421875,2265900.0
2021-08-02,253.91000366210938,257.1700134277344,246.1999969482422,254.25999450683594,2286500.0
2021-08-03,254.33999633789062,262.5820007324219,250.5800018310547,255.30999755859375,2570700.0
2021-08-04,264.2099914550781,265.19000244140625,254.1300048828125,255.3800048828125,2079800.0
2021-08-05,265.6199951171875,268.3299865722656,261.43499755859375,265.30999755859375,1872000.0
2021-08-06,260.739990234375,267.739990234375,256.1300048828125,264.29998779296875,1840000.0
2021-08-09,263.55999755859375,265.5,258.1960144042969,258.95001220703125,1614200.0
2021-08-10,252.6699981689453,266.68499755859375,252.10000610351562,266.25,3214400.0
2021-08-11,239.8800048828125,254.97999572753906,233.86000061035156,254.2050018310547,5487800.0
2021-08-12,245.82000732421875,247.4600067138672,239.8800048828125,240.0,2479500.0
2021-08-13,243.82000732421875,248.96400451660156,242.27999877929688,245.82000732421875,1767400.0
2021-08-16,234.7100067138672,243.45899963378906,229.07000732421875,243.3300018310547,3755700.0
2021-08-17,232.8000030517578,234.27000427246094,227.25,234.0,3091400.0
2021-08-18,233.77999877929688,237.5,230.22999572753906,233.47500610351562,2028000.0
2021-08-19,234.9600067138672,237.1999969482422,231.02000427246094,231.97500610351562,2077100.0
2021-08-20,237.8800048828125,238.63999938964844,233.32200622558594,236.5399932861328,1740900.0
2021-08-23,245.8000030517578,246.80999755859375,239.31100463867188,242.10000610351562,2670900.0
2021-08-24,265.6300048828125,269.67999267578125,258.4200134277344,260.57000732421875,11061200.0
2021-08-25,270.0,275.75,265.19000244140625,267.0299987792969,14749100.0
2021-08-26,278.7699890136719,281.80999755859375,268.3900146484375,269.5799865722656,6780100.0
2021-08-27,282.30999755859375,285.760009765625,277.75,279.5450134277344,4041400.0
2021-08-30,286.3699951171875,289.239990234375,280.5,285.30999755859375,4772900.0
2021-08-31,281.0,286.3999938964844,278.375,281.989990234375,8621700.0
2021-09-01,269.9700012207031,285.45001220703125,269.28399658203125,273.2200012207031,11742300.0
2021-09-02,272.6700134277344,275.17999267578125,269.3800048828125,272.25,4182400.0
2021-09-03,278.2300109863281,278.8399963378906,271.20001220703125,272.5899963378906,3469300.0
2021-09-07,269.67999267578125,279.79998779296875,268.3089904785156,279.3699951171875,4467400.0
2021-09-08,265.2300109863281,270.5799865722656,263.6600036621094,270.2300109863281,3044700.0
2021-09-09,265.1600036621094,269.8500061035156,264.5299987792969,265.010009765625,2972200.0
2021-09-10,262.0,269.70001220703125,260.57000732421875,268.07000732421875,3040700.0
2021-09-13,254.02999877929688,259.69000244140625,248.3800048828125,258.7200012207031,4953400.0
2021-09-14,257.29998779296875,259.0530090332031,253.8300018310547,256.0400085449219,2462300.0
2021-09-15,259.57000732421875,259.9800109863281,254.36000061035156,257.8900146484375,2339500.0
2021-09-16,264.739990234375,265.05999755859375,257.04998779296875,260.2300109863281,2282800.0
2021-09-17,263.0899963378906,266.7200012207031,259.57000732421875,266.3299865722656,4606600.0
2021-09-20,257.55999755859375,261.6199951171875,253.1300048828125,254.35000610351562,2867000.0
2021-09-21,254.11000061035156,259.5899963378906,252.50999450683594,254.64999389648438,4293100.0
2021-09-22,259.8599853515625,261.07000732421875,250.5500030517578,252.88999938964844,2386300.0
2021-09-23,262.2900085449219,264.2900085449219,259.92999267578125,262.489990234375,1910600.0
2021-09-24,261.75,262.04998779296875,254.1699981689453,262.04998779296875,2039400.0
2021-09-27,253.33999633789062,260.8900146484375,250.3000030517578,259.29998779296875,3583400.0
2021-09-28,241.86000061035156,249.8300018310547,240.30999755859375,249.0500030517578,3817700.0
2021-09-29,239.57000732421875,248.32000732421875,238.57000732421875,243.6999969482422,2836500.0
2021-09-30,245.77999877929688,247.7100067138672,240.27000427246094,240.8800048828125,2511700.0
2021-10-01,249.27000427246094,252.6199951171875,243.22999572753906,246.64999389648438,2576100.0
2021-10-04,238.8800048828125,247.25999450683594,235.6300048828125,245.57000732421875,3179800.0
2021-10-05,244.9199981689453,246.10000610351562,239.27699279785156,240.08999633789062,2174900.0
2021-10-06,248.1999969482422,251.61000061035156,242.77000427246094,243.33999633789062,2139200.0
2021-10-07,249.8800048828125,253.77999877929688,249.6699981689453,251.3280029296875,1782000.0
2021-10-08,245.0,250.97000122070312,243.5,250.15199279785156,1760700.0
2021-10-11,244.36000061035156,248.7100067138672,241.64999389648438,243.2100067138672,1113200.0
2021-10-12,252.74000549316406,254.3000030517578,243.27000427246094,246.19000244140625,2315000.0
2021-10-13,270.44000244140625,271.79998779296875,253.80999755859375,253.80999755859375,5487000.0
2021-10-14,276.010009765625,276.8900146484375,268.2799987792969,270.05999755859375,4921000.0
2021-10-15,273.1099853515625,276.0,270.2900085449219,276.0,2552700.0
2021-10-18,285.3500061035156,285.7099914550781,270.1000061035156,273.0,3290000.0
2021-10-19,282.3500061035156,285.29998779296875,278.8900146484375,283.2300109863281,2298500.0
2021-10-20,283.3299865722656,288.4049987792969,279.57000732421875,282.7090148925781,1775400.0
2021-10-21,284.1000061035156,287.5,282.010009765625,283.0,1951100.0
2021-10-22,283.3900146484375,290.7300109863281,280.32000732421875,284.2300109863281,2546000.0
2021-10-25,280.1000061035156,285.3240051269531,278.05999755859375,284.0,2084500.0
2021-10-26,287.0799865722656,297.3999938964844,283.0199890136719,284.0,4393300.0
2021-10-27,279.0,291.5,278.2200012207031,287.8590087890625,2319200.0
2021-10-28,281.1700134277344,283.7300109863281,273.0400085449219,278.0,1538300.0
2021-10-29,281.79998779296875,284.5,279.5400085449219,281.0,1239000.0
2021-11-01,269.1700134277344,275.5409851074219,263.2300109863281,275.5409851074219,4902000.0
2021-11-02,268.1199951171875,270.8699951171875,264.30999755859375,266.5799865722656,2488600.0
2021-11-03,270.6499938964844,271.5,265.80999755859375,269.8999938964844,2022100.0
2021-11-04,279.6199951171875,280.17999267578125,270.9200134277344,272.7099914550781,2197400.0
2021-11-05,273.42999267578125,283.69000244140625,270.239990234375,281.0,2282500.0
2021-11-08,282.92999267578125,284.4150085449219,272.1700134277344,274.2900085449219,2254900.0
2021-11-09,293.17999267578125,295.7699890136719,281.6300048828125,285.6759948730469,3175500.0
2021-11-10,281.55999755859375,298.4800109863281,278.7850036621094,290.989990234375,4039000.0
2021-11-11,280.9200134277344,288.6000061035156,280.7200012207031,285.44000244140625,1254800.0
2021-11-12,284.29998779296875,289.5299987792969,281.510009765625,283.9599914550781,1733300.0
2021-11-15,254.14999389648438,272.3699951171875,247.75,270.8599853515625,12636900.0
2021-11-16,262.510009765625,262.8800048828125,253.99000549316406,255.30999755859375,4216700.0
2021-11-17,269.7799987792969,270.5799865722656,262.3909912109375,265.3900146484375,3368800.0
2021-11-18,264.7200012207031,274.9800109863281,264.55999755859375,270.4200134277344,2548700.0
2021-11-19,257.6300048828125,269.6600036621094,256.9100036621094,269.3999938964844,2584700.0
2021-11-22,239.63999938964844,253.3300018310547,235.10000610351562,252.7550048828125,6074300.0
2021-11-23,230.5800018310547,236.77000427246094,224.0500030517578,231.0,7275000.0
2021-11-24,230.77000427246094,232.05999755859375,222.6199951171875,229.63999938964844,3130300.0
2021-11-26,232.63999938964844,236.3000030517578,227.86000061035156,235.72000122070312,2154800.0
2021-11-29,224.57000732421875,235.68499755859375,221.02999877929688,235.0,6396500.0
2021-11-30,217.13999938964844,229.0399932861328,216.49000549316406,226.8249969482422,5052900.0
2021-12-01,201.5,225.60000610351562,199.18299865722656,220.68800354003906,8072100.0
2021-12-02,209.35000610351562,212.60000610351562,201.19000244140625,207.97500610351562,9341200.0
2021-12-03,197.0500030517578,213.25999450683594,188.42999267578125,212.83999633789062,7840100.0
2021-12-06,194.7100067138672,196.0,185.7100067138672,190.0500030517578,5275400.0
2021-12-07,204.32000732421875,208.11000061035156,200.6199951171875,200.6199951171875,4432400.0
2021-12-08,209.17999267578125,211.0,200.0500030517578,205.60499572753906,3981100.0
2021-12-09,201.27000427246094,213.39999389648438,199.39999389648438,209.9600067138672,3387800.0
2021-12-10,198.60000610351562,205.5,196.5,201.7480010986328,3326700.0
2021-12-13,198.67999267578125,204.1699981689453,194.32000732421875,198.58999633789062,4050600.0
2021-12-14,198.7100067138672,200.6199951171875,192.0,197.00799560546875,3841700.0
2021-12-15,210.7100067138672,212.1999969482422,194.75,198.5500030517578,4494200.0
2021-12-16,200.27999877929688,212.2899932861328,196.9199981689453,211.69500732421875,4081700.0
2021-12-17,205.10000610351562,206.85000610351562,193.1999969482422,196.21200561523438,5463100.0
2021-12-20,206.2899932861328,209.7899932861328,200.0,200.23699951171875,3489000.0
2021-12-21,210.30999755859375,210.80999755859375,200.02999877929688,207.3300018310547,2874400.0
2021-12-22,207.60000610351562,210.5,204.30999755859375,205.47999572753906,2864400.0
2021-12-23,211.52000427246094,213.0,204.64999389648438,207.60000610351562,2668200.0
2021-12-27,209.63999938964844,217.11000061035156,209.14999389648438,211.47999572753906,2737300.0
2021-12-28,207.22999572753906,210.8699951171875,206.27999877929688,210.0,1518700.0
2021-12-29,206.8699951171875,207.42999267578125,201.35000610351562,206.69000244140625,1925700.0
2021-12-30,208.9499969482422,213.58999633789062,206.0,207.0,1975300.0
2021-12-31,204.75,208.97999572753906,204.57000732421875,208.9499969482422,1718100.0
2022-01-03,198.3300018310547,205.5749969482422,193.50999450683594,205.0,5311600.0
2022-01-04,189.19000244140625,197.44500732421875,183.32000732421875,195.88999938964844,6503400.0
2022-01-05,179.2899932861328,191.36000061035156,178.99000549316406,185.0,5003400.0
2022-01-06,187.49000549316406,192.1699981689453,176.25,180.25,6368600.0
2022-01-07,188.99000549316406,193.27000427246094,184.80999755859375,185.0,3531900.0
2022-01-10,192.5,193.17999267578125,174.8699951171875,182.61000061035156,7052000.0
2022-01-11,196.11000061035156,198.5,188.74000549316406,189.61000061035156,3663100.0
2022-01-12,187.97000122070312,200.67999267578125,185.6999969482422,196.61000061035156,6002800.0
2022-01-13,174.89999389648438,188.49000549316406,173.52999877929688,188.14999389648438,7565400.0
2022-01-14,176.6999969482422,181.5,172.1699981689453,173.8699951171875,4674700.0
2022-01-18,172.85000610351562,183.8800048828125,170.0500030517578,172.72999572753906,4732600.0
2022-01-19,175.7100067138672,181.88699340820312,171.52000427246094,171.7100067138672,4438500.0
2022-01-20,173.88999938964844,182.5,173.3350067138672,177.3300018310547,3172300.0
2022-01-21,164.72999572753906,173.25,163.11000061035156,171.8800048828125,6318100.0
2022-01-24,167.27000427246094,168.22000122070312,150.02000427246094,157.1750030517578,8756300.0
2022-01-25,158.58999633789062,168.9499969482422,157.5,167.0,5278000.0
2022-01-26,160.94000244140625,171.24000549316406,159.27000427246094,162.25999450683594,5049000.0
2022-01-27,159.80999755859375,167.77000427246094,158.36000061035156,164.16000366210938,3890900.0
2022-01-28,168.89999389648438,169.1699981689453,156.1199951171875,160.60000610351562,4517600.0
2022-01-31,180.63999938964844,180.8800048828125,170.24000549316406,170.6999969482422,4939800.0
2022-02-01,182.14999389648438,182.91400146484375,176.24000549316406,182.00999450683594,3007000.0
2022-02-02,177.0399932861328,185.0,174.0800018310547,183.0,3525400.0
2022-02-03,170.6300048828125,175.8000030517578,169.52000427246094,171.97300720214844,3217900.0
2022-02-04,177.2100067138672,178.63999938964844,169.0,170.88999938964844,2080600.0
2022-02-07,178.83999633789062,183.19000244140625,176.36000061035156,176.8000030517578,1988600.0
2022-02-08,178.89999389648438,184.1199951171875,175.8300018310547,175.97999572753906,3821600.0
2022-02-09,186.89999389648438,187.0,181.00999450683594,182.10000610351562,2571500.0
2022-02-10,187.8800048828125,193.47999572753906,182.22000122070312,182.22999572753906,3465300.0
2022-02-11,181.86000061035156,191.25,178.61000061035156,188.49000549316406,3268700.0
2022-02-14,180.60000610351562,186.6199951171875,179.91000366210938,180.06300354003906,2648900.0
2022-02-15,189.3000030517578,189.5,182.41000366210938,185.10299682617188,2471000.0
2022-02-16,183.27999877929688,186.61199951171875,180.33999633789062,186.23599243164062,2754900.0
2022-02-17,169.85000610351562,181.8800048828125,168.9600067138672,181.86000061035156,3644400.0
2022-02-18,164.92999267578125,170.97999572753906,164.1199951171875,169.05999755859375,3345100.0
2022-02-22,166.7100067138672,170.8800048828125,161.4770050048828,161.5,3281200.0
2022-02-23,161.8300018310547,171.60000610351562,161.63600158691406,170.61500549316406,3659400.0
2022-02-24,182.8800048828125,184.3300018310547,153.5,153.5,9574700.0
2022-02-25,181.75,183.6999969482422,174.25999450683594,182.50999450683594,5477700.0
2022-02-28,195.2100067138672,197.25,186.72999572753906,187.35000610351562,8335700.0
2022-03-01,197.63999938964844,205.67999267578125,195.85400390625,201.3300018310547,6864800.0
2022-03-02,201.75,203.3699951171875,190.27000427246094,198.60000610351562,4295700.0
2022-03-03,191.02000427246094,204.8000030517578,189.0800018310547,200.0,5157800.0
2022-03-04,179.02999877929688,193.86000061035156,177.27999877929688,193.75999450683594,4721700.0
2022-03-07,167.39999389648438,182.4600067138672,165.58999633789062,180.99000549316406,5122400.0
2022-03-08,156.77000427246094,165.00999450683594,155.36000061035156,165.0,6671800.0
2022-03-09,169.7899932861328,171.0800018310547,157.6699981689453,161.30999755859375,9287200.0
2022-03-10,191.02000427246094,198.6699981689453,182.5500030517578,187.89999389648438,24135400.0
2022-03-11,190.5399932861328,197.0,189.5,191.1199951171875,7983100.0
2022-03-14,183.1199951171875,191.9199981689453,178.0,188.00999450683594,5855500.0
2022-03-15,188.63999938964844,189.0399932861328,178.16000366210938,183.5,5086000.0
2022-03-16,189.66000366210938,197.82000732421875,181.27999877929688,191.58999633789062,7738900.0
2022-03-17,204.1300048828125,205.11000061035156,186.52000427246094,189.27999877929688,6523500.0
2022-03-18,208.05999755859375,209.6750030517578,200.75,201.60000610351562,6604100.0
2022-03-21,204.1300048828125,205.49000549316406,195.5,203.0,6307100.0
2022-03-22,217.05999755859375,219.75,204.00999450683594,204.1999969482422,6391900.0
2022-03-23,219.47999572753906,223.97999572753906,210.56500244140625,213.2449951171875,4624900.0
2022-03-24,223.39999389648438,223.49000549316406,215.1999969482422,220.0,3055300.0
2022-03-25,221.9499969482422,225.75,216.6999969482422,225.0,2806700.0
2022-03-28,222.1199951171875,225.75,216.91000366210938,220.14999389648438,2691200.0
2022-03-29,223.00999450683594,225.44000244140625,213.5500030517578,224.4499969482422,4299900.0
2022-03-30,224.9600067138672,231.5,218.3800048828125,220.74000549316406,4551600.0
2022-03-31,227.0800018310547,232.35000610351562,223.02999877929688,225.0500030517578,4145200.0
2022-04-01,227.85000610351562,232.86000061035156,224.52999877929688,225.3000030517578,3909200.0
2022-04-04,229.02999877929688,230.07000732421875,225.60000610351562,228.0,3005500.0
2022-04-05,219.9600067138672,230.3699951171875,217.88499450683594,229.99000549316406,3565300.0
2022-04-06,211.22000122070312,215.58999633789062,207.1999969482422,212.53500366210938,4390500.0
2022-04-07,217.02999877929688,221.5,210.27999877929688,210.77999877929688,3544100.0
2022-04-08,218.2100067138672,227.6999969482422,215.1999969482422,221.5,6730400.0
2022-04-11,216.60000610351562,219.99000549316406,208.44000244140625,213.77000427246094,3158900.0
2022-04-12,223.50999450683594,236.1790008544922,222.3300018310547,227.35000610351562,8701400.0
2022-04-13,239.86000061035156,242.0,223.75,224.11000061035156,8119700.0
2022-04-14,235.22000122070312,239.5500030517578,235.05999755859375,238.02000427246094,4356400.0
2022-04-18,224.99000549316406,234.5,222.16000366210938,234.0,3601300.0
2022-04-19,228.66000366210938,230.75999450683594,222.3000030517578,224.99000549316406,2710400.0
2022-04-20,222.49000549316406,232.0,217.5,229.32000732421875,3422400.0
2022-04-21,209.85000610351562,227.1999969482422,207.82000732421875,223.80999755859375,3180700.0
2022-04-22,205.6199951171875,214.1649932861328,203.67999267578125,209.0,2816800.0
2022-04-25,214.5800018310547,216.5,202.02000427246094,202.83999633789062,3017800.0
2022-04-26,201.39999389648438,212.85000610351562,201.07000732421875,211.74000549316406,3337000.0
2022-04-27,201.05999755859375,206.9600067138672,198.13999938964844,200.08999633789062,2605900.0
2022-04-28,207.05999755859375,209.97000122070312,198.57000732421875,202.80999755859375,2601200.0
2022-04-29,198.75999450683594,212.19000244140625,197.8000030517578,206.61000061035156,2938700.0
2022-05-02,203.64999389648438,204.5,196.57000732421875,198.5,2278600.0
2022-05-03,199.39999389648438,207.8300018310547,195.11000061035156,203.64999389648438,3338600.0
2022-05-04,200.38999938964844,200.6999969482422,181.38999938964844,200.36000061035156,6187300.0
2022-05-05,180.97999572753906,199.0399932861328,177.17300415039062,199.02000427246094,4986900.0
2022-05-06,164.80999755859375,178.88999938964844,160.74000549316406,178.6649932861328,8285600.0
2022-05-09,143.69000244140625,160.60000610351562,142.05999755859375,159.00999450683594,9275400.0
2022-05-10,151.8800048828125,154.27000427246094,139.7100067138672,150.6699981689453,7393100.0
2022-05-11,137.39999389648438,152.7449951171875,136.82000732421875,148.32400512695312,6478300.0
2022-05-12,139.80999755859375,145.0,130.0,134.1999969482422,5989000.0
2022-05-13,156.2899932861328,157.75799560546875,143.05999755859375,143.05999755859375,6244100.0
2022-05-16,146.38999938964844,157.67999267578125,144.82000732421875,154.0,4115800.0
2022-05-17,147.27000427246094,154.8699951171875,140.8000030517578,151.3300018310547,5316000.0
2022-05-18,138.5,148.4199981689453,136.36000061035156,144.17999267578125,5895100.0
2022-05-19,142.63999938964844,148.7899932861328,136.67999267578125,138.60000610351562,4582200.0
2022-05-20,148.74000549316406,156.7050018310547,142.0500030517578,151.77999877929688,8197500.0
2022-05-23,149.27000427246094,153.97000122070312,144.8699951171875,147.75999450683594,4388800.0
2022-05-24,139.8699951171875,148.3800048828125,137.0500030517578,146.69000244140625,4244400.0
2022-05-25,146.63999938964844,148.82000732421875,137.6999969482422,138.8249969482422,4515800.0
2022-05-26,155.83999633789062,160.25,145.25999450683594,145.6999969482422,5502200.0
2022-05-27,166.82000732421875,167.36000061035156,158.6699981689453,158.88999938964844,4522100.0
2022-05-31,159.99000549316406,170.55999755859375,158.0500030517578,167.57000732421875,5849600.0
2022-06-01,161.4499969482422,168.0,158.35000610351562,163.00999450683594,4977100.0
2022-06-02,174.02000427246094,176.55999755859375,160.99000549316406,161.0,8498700.0
2022-06-03,162.10000610351562,170.82000732421875,160.69000244140625,165.86399841308594,9303200.0
2022-06-06,168.97000122070312,171.35000610351562,162.7100067138672,167.47999572753906,6826000.0
2022-06-07,176.67999267578125,181.88999938964844,165.8419952392578,166.10000610351562,5790900.0
2022-06-08,178.83999633789062,180.47000122070312,175.0500030517578,176.0,2893000.0
2022-06-09,173.5500030517578,179.5800018310547,173.41000366210938,176.5,2914500.0
2022-06-10,169.32000732421875,170.5,165.0800018310547,168.125,4201700.0
2022-06-13,154.52000427246094,160.8800048828125,150.6300048828125,158.7100067138672,5620300.0
2022-06-14,159.25999450683594,162.25,153.5399932861328,156.0,3283000.0
2022-06-15,164.35000610351562,167.5,159.27000427246094,161.3300018310547,3635000.0
2022-06-16,157.2100067138672,161.4499969482422,153.75999450683594,157.0399932861328,3776800.0
2022-06-17,163.89999389648438,165.50999450683594,157.92999267578125,158.5,4364800.0
2022-06-21,164.63999938964844,170.85000610351562,163.0800018310547,165.0,4520300.0
2022-06-22,165.7100067138672,171.6699981689453,161.89700317382812,162.61000061035156,2986500.0
2022-06-23,174.89999389648438,176.60000610351562,166.64999389648438,168.58999633789062,4344300.0
2022-06-24,184.99000549316406,188.67999267578125,177.2899932861328,177.99000549316406,6131900.0
2022-06-27,181.92999267578125,185.63999938964844,177.3300018310547,185.02000427246094,2863000.0
2022-06-28,174.19000244140625,183.92999267578125,171.7100067138672,181.44000244140625,3111300.0
2022-06-29,175.94000244140625,177.86000061035156,171.72000122070312,174.375,2238100.0
2022-06-30,168.55999755859375,174.8000030517578,163.5500030517578,173.6199951171875,4214600.0
2022-07-01,179.25,179.6300048828125,167.47000122070312,168.24000549316406,3710400.0
2022-07-05,187.02000427246094,188.97000122070312,175.72000122070312,179.1999969482422,6384100.0
2022-07-06,185.9199981689453,190.6999969482422,183.07000732421875,188.2899932861328,3207200.0
2022-07-07,190.1999969482422,192.82000732421875,185.32000732421875,185.32000732421875,3485300.0
2022-07-08,190.3800048828125,194.85000610351562,184.10000610351562,185.0,3143200.0
2022-07-11,185.3699951171875,188.37600708007812,181.0500030517578,188.0,2420300.0
2022-07-12,174.38999938964844,190.2100067138672,172.89999389648438,186.89999389648438,4124500.0
2022-07-13,174.97000122070312,178.74000549316406,168.33799743652344,169.97999572753906,2949200.0
2022-07-14,172.75,174.6699981689453,167.64999389648438,172.33999633789062,2970500.0
2022-07-15,177.89999389648438,179.22000122070312,171.1300048828125,174.07000732421875,2928300.0
2022-07-18,177.25,183.52000427246094,176.7100067138672,183.52000427246094,2690500.0
2022-07-19,180.5500030517578,180.7100067138672,174.5,180.35000610351562,2560000.0
2022-07-20,184.3000030517578,187.5399932861328,181.02999877929688,182.97999572753906,3081700.0
2022-07-21,189.0,189.24000549316406,181.61000061035156,183.5500030517578,2506900.0
2022-07-22,183.52999877929688,193.9199981689453,181.0,190.0,2801600.0
2022-07-25,182.6199951171875,184.0749969482422,178.42999267578125,182.8000030517578,1698800.0
2022-07-26,169.1699981689453,182.61000061035156,168.10000610351562,182.1699981689453,3533700.0
2022-07-27,176.9600067138672,178.7050018310547,171.5,175.3000030517578,2824900.0
2022-07-28,182.08999633789062,182.5500030517578,174.75,176.77999877929688,2748100.0
2022-07-29,183.60000610351562,184.0,178.05999755859375,182.91000366210938,2635100.0
2022-08-01,183.3000030517578,187.64999389648438,178.99000549316406,180.77999877929688,2422400.0
2022-08-02,188.13999938964844,189.63999938964844,179.52000427246094,180.52000427246094,2771300.0
2022-08-03,195.32000732421875,197.13999938964844,190.8000030517578,191.07000732421875,3135100.0
2022-08-04,189.24000549316406,192.0,182.4499969482422,191.30999755859375,5036300.0
2022-08-05,191.1699981689453,192.61000061035156,184.82000732421875,186.0,2751000.0
2022-08-08,189.52000427246094,197.47999572753906,188.91000366210938,193.69000244140625,3188800.0
2022-08-09,186.77999877929688,190.0,184.82000732421875,188.16000366210938,1821500.0
2022-08-10,200.8000030517578,201.74000549316406,193.3300018310547,193.33999633789062,3901300.0
2022-08-11,198.05999755859375,205.72999572753906,196.072998046875,204.0,2913300.0
2022-08-12,200.8699951171875,203.0,199.02999877929688,203.0,1767200.0
2022-08-15,201.82000732421875,202.89999389648438,196.2100067138672,199.25999450683594,2438000.0
2022-08-16,200.41000366210938,201.07000732421875,195.77999877929688,200.0,2926200.0
2022-08-17,196.88999938964844,198.50999450683594,194.27000427246094,196.39999389648438,2237600.0
2022-08-18,195.75999450683594,197.25,193.80999755859375,195.3300018310547,1642600.0
2022-08-19,190.52000427246094,193.5,188.5500030517578,192.74000549316406,2235600.0
2022-08-22,185.8800048828125,188.64999389648438,184.0,186.36000061035156,2470500.0
2022-08-23,192.36000061035156,193.88900756835938,190.08999633789062,191.4600067138672,3410200.0
2022-08-24,194.6199951171875,199.41000366210938,194.58999633789062,196.1999969482422,3223100.0
2022-08-25,202.94000244140625,203.6699981689453,197.5399932861328,199.2949981689453,3042300.0
2022-08-26,194.55999755859375,202.6999969482422,194.52000427246094,202.63999938964844,3583600.0
2022-08-29,192.0500030517578,197.19000244140625,190.69000244140625,191.0050048828125,2707000.0
2022-08-30,193.2949981689453,198.13999938964844,189.1199951171875,196.32000732421875,7286700.0
2022-08-31,182.61000061035156,197.94000244140625,178.38499450683594,197.2100067138672,15736300.0
2022-09-01,172.97000122070312,180.0,169.0800018310547,178.4499969482422,6886300.0
2022-09-02,172.4499969482422,177.1300048828125,170.91000366210938,174.27999877929688,4350000.0
2022-09-06,171.14999389648438,172.69000244140625,168.6199951171875,172.4499969482422,2964800.0
2022-09-07,171.9600067138672,173.08999633789062,166.8000030517578,170.69000244140625,3204700.0
2022-09-08,179.875,179.8800048828125,169.16000366210938,170.1699981689453,3184300.0
2022-09-09,190.86000061035156,191.52000427246094,183.7100067138672,183.74000549316406,4174700.0
2022-09-12,195.10000610351562,195.2899932861328,191.25,191.27999877929688,3042900.0
2022-09-13,184.6999969482422,189.8000030517578,183.0,186.6300048828125,3903500.0
2022-09-14,184.11000061035156,185.49000549316406,181.5,184.6999969482422,2701700.0
2022-09-15,178.86000061035156,185.13999938964844,177.8800048828125,181.82000732421875,2760100.0
2022-09-16,171.00999450683594,175.1999969482422,169.38499450683594,174.14999389648438,4952100.0
2022-09-19,175.38999938964844,175.85000610351562,170.0,170.22000122070312,2240500.0
2022-09-20,173.8699951171875,175.9510040283203,172.6199951171875,173.8000030517578,2156600.0
2022-09-21,169.25,176.85000610351562,169.24000549316406,173.6699981689453,3380100.0
2022-09-22,161.27999877929688,169.125,159.6699981689453,167.0399932861328,3575800.0
2022-09-23,160.38999938964844,161.64999389648438,157.05999755859375,159.0800018310547,2980500.0
2022-09-26,159.35000610351562,165.8000030517578,159.13499450683594,159.99000549316406,2749900.0
2022-09-27,162.5800018310547,165.1199951171875,160.16000366210938,163.9499969482422,2162900.0
2022-09-28,167.25,167.89999389648438,162.57000732421875,164.11000061035156,2458500.0
2022-09-29,165.6999969482422,166.24000549316406,160.88999938964844,163.47999572753906,2096200.0
2022-09-30,164.80999755859375,171.60499572753906,164.60000610351562,166.14999389648438,2598000.0
2022-10-03,169.30999755859375,170.69000244140625,163.88999938964844,166.6300048828125,2562200.0
2022-10-04,175.07000732421875,178.69000244140625,173.0,174.5800018310547,2806300.0
2022-10-05,176.6999969482422,178.33999633789062,170.35000610351562,171.00999450683594,2126100.0
2022-10-06,178.38999938964844,181.83999633789062,176.6300048828125,178.4199981689453,2656900.0
2022-10-07,171.8800048828125,175.22000122070312,170.3300018310547,174.44000244140625,2591800.0
2022-10-10,161.0800018310547,172.4600067138672,160.2899932861328,171.74000549316406,3502700.0
2022-10-11,155.7899932861328,160.5,151.75,158.72000122070312,3426200.0
2022-10-12,152.99000549316406,155.77999877929688,149.5,154.32000732421875,3070500.0
2022-10-13,152.60000610351562,155.42599487304688,142.36000061035156,145.45199584960938,3578300.0
2022-10-14,145.97999572753906,156.5399932861328,145.8249969482422,155.75,3998300.0
2022-10-17,151.61000061035156,154.0399932861328,148.0,149.35000610351562,3247800.0
2022-10-18,156.8800048828125,161.5,154.7969970703125,157.25999450683594,3710800.0
2022-10-19,152.5399932861328,157.00999450683594,151.41000366210938,155.41000366210938,2032800.0
2022-10-20,153.8800048828125,158.44900512695312,152.10000610351562,152.10000610351562,2092800.0
2022-10-21,156.32000732421875,157.0500030517578,148.58900451660156,152.49000549316406,2693600.0
2022-10-24,157.97000122070312,158.6999969482422,154.22000122070312,158.11000061035156,2054900.0
2022-10-25,162.11000061035156,164.6699981689453,159.2100067138672,159.22000122070312,2125100.0
2022-10-26,161.77000427246094,167.35899353027344,156.7899932861328,158.0500030517578,2358900.0
2022-10-27,164.72999572753906,168.1300048828125,162.0500030517578,164.75,2285800.0
2022-10-28,163.64999389648438,164.97999572753906,158.86000061035156,162.5500030517578,1872700.0
2022-10-31,161.1999969482422,164.80999755859375,159.60000610351562,161.6199951171875,2190200.0
2022-11-01,160.52999877929688,168.47999572753906,159.5399932861328,165.0,2581000.0
2022-11-02,147.99000549316406,161.1699981689453,147.94000244140625,161.0,4432800.0
2022-11-03,141.52999877929688,146.13999938964844,139.6699981689453,146.13999938964844,4000300.0
2022-11-04,127.55999755859375,141.1699981689453,126.41999816894531,140.9600067138672,8248500.0
2022-11-07,124.68000030517578,129.89999389648438,122.9000015258789,129.8300018310547,5413900.0
2022-11-08,127.0,129.8300018310547,120.5,126.0,4574800.0
2022-11-09,122.36000061035156,124.62000274658203,120.5,124.55000305175781,3718400.0
2022-11-10,135.75999450683594,136.09500122070312,130.67999267578125,132.49000549316406,5229500.0
2022-11-11,143.1199951171875,144.82699584960938,135.33999633789062,136.75,4620200.0
2022-11-14,142.00999450683594,144.1300048828125,138.2899932861328,141.5500030517578,3043700.0
2022-11-15,148.3000030517578,151.4250030517578,146.02999877929688,148.99000549316406,3967100.0
2022-11-16,143.64999389648438,147.6300048828125,142.09300231933594,146.7050018310547,2539500.0
2022-11-17,139.22999572753906,141.3699951171875,137.8699951171875,139.6199951171875,3927400.0
2022-11-18,138.99000549316406,146.72000122070312,137.1999969482422,146.5050048828125,5404900.0
2022-11-21,135.55999755859375,137.50999450683594,134.3800048828125,137.11000061035156,2887200.0
2022-11-22,135.8000030517578,136.30999755859375,132.47999572753906,135.82000732421875,3851200.0
2022-11-23,140.88999938964844,141.6199951171875,133.83999633789062,135.5800018310547,2578100.0
2022-11-25,140.0500030517578,141.3699951171875,138.52000427246094,139.85000610351562,1022500.0
2022-11-28,139.4499969482422,141.0,136.66099548339844,139.67999267578125,3382200.0
2022-11-29,138.0,140.32000732421875,136.25,140.0,10554600.0
2022-11-30,117.6500015258789,117.80999755859375,108.88999938964844,112.29000091552734,38648000.0
2022-12-01,124.06999969482422,124.91899871826172,118.56999969482422,118.63999938964844,14442800.0
2022-12-02,124.0,125.55000305175781,120.7300033569336,121.75,8851000.0
2022-12-05,118.33000183105469,124.41000366210938,116.69200134277344,122.45999908447266,5780700.0
2022-12-06,113.83000183105469,118.80000305175781,112.98999786376953,118.33999633789062,4740900.0
2022-12-07,113.19999694824219,114.98999786376953,110.33200073242188,114.33000183105469,4655200.0
2022-12-08,114.23999786376953,116.37000274658203,111.75,113.52999877929688,4292600.0
2022-12-09,115.08000183105469,117.0,112.94999694824219,113.76000213623047,3014600.0
2022-12-12,118.54000091552734,118.58000183105469,114.4000015258789,114.76000213623047,3034600.0
2022-12-13,120.98999786376953,125.5199966430664,118.43000030517578,124.2300033569336,4455100.0
2022-12-14,120.56999969482422,123.80000305175781,118.80000305175781,121.0,3936000.0
2022-12-15,114.98999786376953,121.08999633789062,114.66999816894531,118.9000015258789,3237200.0
2022-12-16,111.5,114.91500091552734,110.76000213623047,114.00199890136719,5041900.0
2022-12-19,108.08999633789062,111.28500366210938,107.58000183105469,110.81999969482422,4214000.0
2022-12-20,109.83000183105469,110.48200225830078,106.0270004272461,107.0510025024414,3453800.0
2022-12-21,107.3499984741211,109.12000274658203,104.3499984741211,108.83999633789062,6792700.0
2022-12-22,103.97000122070312,105.66999816894531,101.87100219726562,104.75,4377800.0
2022-12-23,101.98999786376953,103.27999877929688,100.94999694824219,103.0,3325200.0
2022-12-27,100.66000366210938,102.31999969482422,99.30999755859375,101.06999969482422,3101900.0
2022-12-28,99.95999908447266,101.68000030517578,98.69999694824219,99.5999984741211,3532000.0
2022-12-29,104.56999969482422,105.51000213623047,100.47000122070312,101.43000030517578,3142800.0
2022-12-30,105.29000091552734,106.18699645996094,102.98999786376953,103.5,3148900.0
2023-01-03,103.27999877929688,108.45999908447266,101.71700286865234,107.5,3447500.0
2023-01-04,104.36499786376953,106.88999938964844,102.54000091552734,104.7699966430664,3038200.0
2023-01-05,94.88999938964844,98.01000213623047,94.51499938964844,98.0,10001700.0
2023-01-06,94.72000122070312,95.95999908447266,92.26000213623047,94.38500213623047,6772300.0
2023-01-09,96.56999969482422,99.80000305175781,95.80000305175781,97.04000091552734,6431700.0
2023-01-10,95.66999816894531,96.02999877929688,92.25,94.72000122070312,7705000.0
2023-01-11,97.0,98.5,94.87999725341797,96.91999816894531,5250100.0
2023-01-12,97.9800033569336,98.05000305175781,92.70999908447266,97.05999755859375,4804800.0
2023-01-13,99.52999877929688,99.93000030517578,96.12999725341797,96.43000030517578,4210300.0
2023-01-17,104.43000030517578,105.75900268554688,98.12999725341797,100.4000015258789,6653500.0
2023-01-18,101.0,107.4000015258789,100.9000015258789,106.66500091552734,5224100.0
2023-01-19,99.8499984741211,101.79000091552734,98.19999694824219,99.30999755859375,4737500.0
2023-01-20,103.41000366210938,103.76000213623047,99.56999969482422,100.31999969482422,4134700.0
2023-01-23,106.30000305175781,106.3499984741211,102.0,102.06999969482422,3653800.0
2023-01-24,104.5999984741211,109.01000213623047,104.13500213623047,107.15499877929688,5082200.0
2023-01-25,100.81999969482422,101.94000244140625,97.26000213623047,101.72000122070312,7646200.0
2023-01-26,104.47000122070312,104.55000305175781,100.87999725341797,102.62999725341797,6069500.0
2023-01-27,104.3499984741211,105.84100341796875,102.5199966430664,103.61000061035156,6095700.0
2023-01-30,101.37000274658203,103.58000183105469,100.875,102.9800033569336,5268100.0
2023-01-31,105.9000015258789,105.91999816894531,100.73999786376953,101.0,4648300.0
2023-02-01,110.5,111.63999938964844,105.0999984741211,105.9000015258789,5393700.0
2023-02-02,115.93000030517578,117.58999633789062,113.91000366210938,117.58999633789062,7125800.0
2023-02-03,113.55999755859375,117.41200256347656,112.22000122070312,112.46199798583984,4019100.0
2023-02-06,109.41999816894531,115.12000274658203,108.82499694824219,111.38999938964844,3864700.0
2023-02-07,114.58999633789062,115.08000183105469,107.76000213623047,109.73500061035156,4115300.0
2023-02-08,114.4800033569336,119.19000244140625,114.38999938964844,118.33000183105469,5212100.0
2023-02-09,113.41999816894531,117.79000091552734,113.12000274658203,117.04000091552734,3640900.0
2023-02-10,108.95999908447266,112.62000274658203,107.5999984741211,111.9000015258789,3461500.0
2023-02-13,112.16999816894531,113.29000091552734,108.6449966430664,110.2300033569336,2670700.0
2023-02-14,116.30999755859375,116.66000366210938,110.41000366210938,111.94000244140625,3931000.0
2023-02-15,120.5199966430664,120.55999755859375,115.25,116.70999908447266,4198500.0
2023-02-16,115.12000274658203,118.7300033569336,115.05999755859375,117.86000061035156,4219100.0
2023-02-17,114.25,114.29000091552734,110.45999908447266,113.93000030517578,3713300.0
2023-02-21,112.43000030517578,114.7490005493164,111.51000213623047,112.0199966430664,3620800.0
2023-02-22,117.62999725341797,118.30999755859375,113.12000274658203,114.41999816894531,5260100.0
2023-02-23,117.44000244140625,120.55000305175781,114.83899688720703,119.69000244140625,5061100.0
2023-02-24,117.27999877929688,118.80000305175781,115.30000305175781,115.77999877929688,4800600.0
2023-02-27,120.6500015258789,123.23999786376953,118.30000305175781,118.63500213623047,5501900.0
2023-02-28,120.69000244140625,122.68000030517578,120.08999633789062,120.19999694824219,3503800.0
2023-03-01,120.20999908447266,121.05000305175781,118.61000061035156,120.2300033569336,2768300.0
2023-03-02,123.63999938964844,123.93000030517578,118.70999908447266,119.0,3849000.0
2023-03-03,126.04000091552734,127.12000274658203,121.69999694824219,123.30000305175781,4878300.0
2023-03-06,127.58999633789062,130.19000244140625,127.31500244140625,130.0,7582900.0
2023-03-07,124.93000030517578,128.60000610351562,124.51000213623047,127.0,9777400.0
2023-03-08,128.9199981689453,134.9600067138672,125.0,132.8800048828125,24696900.0
2023-03-09,121.68000030517578,130.08999633789062,121.5199966430664,128.11000061035156,8030600.0
2023-03-10,119.72000122070312,124.51000213623047,118.1500015258789,119.87999725341797,8049500.0
2023-03-13,121.41000366210938,123.5999984741211,118.2300033569336,119.11000061035156,6261700.0
2023-03-14,128.00999450683594,128.16000366210938,122.87000274658203,124.87999725341797,6557300.0
2023-03-15,129.32000732421875,130.19000244140625,126.52999877929688,126.55999755859375,6123700.0
2023-03-16,133.52000427246094,134.08900451660156,129.5500030517578,130.3000030517578,6939900.0
2023-03-17,133.1199951171875,136.47000122070312,131.86000061035156,133.75,5728900.0
2023-03-20,132.74000549316406,133.28500366210938,130.22000122070312,132.30999755859375,4245700.0
2023-03-21,136.02000427246094,136.89999389648438,131.27000427246094,131.75,4738000.0
2023-03-22,133.25999450683594,137.8800048828125,133.25,135.6999969482422,3739100.0
2023-03-23,134.5399932861328,138.3300018310547,133.1300048828125,135.9600067138672,3210800.0
2023-03-24,131.5399932861328,135.0,130.7899932861328,134.39999389648438,2701400.0
2023-03-27,131.38999938964844,133.24400329589844,130.2899932861328,131.9199981689453,2562900.0
2023-03-28,128.63999938964844,131.63999938964844,127.55999755859375,131.0,2694500.0
2023-03-29,129.60000610351562,131.39999389648438,128.68099975585938,131.0800018310547,2695800.0
2023-03-30,131.72000122070312,133.5,129.9499969482422,131.1300048828125,3425800.0
2023-03-31,137.25999450683594,138.24000549316406,132.11000061035156,132.52000427246094,4528400.0
2023-04-03,136.5500030517578,137.58999633789062,134.1699981689453,135.5,2788000.0
2023-04-04,136.86000061035156,138.6699981689453,135.72999572753906,137.5,3045800.0
2023-04-05,127.80000305175781,135.61000061035156,125.69999694824219,135.3699951171875,7795800.0
2023-04-06,127.81999969482422,128.13999938964844,123.70099639892578,126.0,3989200.0
2023-04-10,128.10000610351562,128.17999267578125,124.55000305175781,126.72000122070312,2673600.0
2023-04-11,129.86000061035156,131.72000122070312,127.2699966430664,127.54000091552734,4014700.0
2023-04-12,135.0,137.16000366210938,131.15699768066406,132.5,5517800.0
2023-04-13,136.10000610351562,140.2100067138672,135.72000122070312,136.60499572753906,4748400.0
2023-04-14,135.77000427246094,136.6999969482422,133.86000061035156,134.4499969482422,2912500.0
2023-04-17,137.3699951171875,137.94700622558594,134.6439971923828,136.66000366210938,2346500.0
2023-04-18,136.3800048828125,139.88999938964844,136.125,139.0500030517578,1926900.0
2023-04-19,132.8300018310547,135.68600463867188,132.00999450683594,135.0,2859200.0
2023-04-20,129.88999938964844,131.9199981689453,129.07000732421875,131.02999877929688,2445800.0
2023-04-21,132.25,132.74000549316406,130.14999389648438,130.5800018310547,1937600.0
2023-04-24,130.39999389648438,133.72999572753906,129.02000427246094,132.4949951171875,2054400.0
2023-04-25,122.1500015258789,128.47000122070312,121.80999755859375,128.19000244140625,6106600.0
2023-04-26,124.12000274658203,125.91799926757812,122.87200164794922,123.81999969482422,2706700.0
2023-04-27,126.05000305175781,127.5,123.55999755859375,125.19000244140625,3097300.0
2023-04-28,120.05000305175781,123.97000122070312,119.41999816894531,123.19999694824219,5191100.0
2023-05-01,118.79000091552734,119.93800354003906,116.88999938964844,118.55999755859375,3724400.0
2023-05-02,116.73999786376953,119.1500015258789,116.04000091552734,118.9000015258789,3077400.0
2023-05-03,117.66999816894531,119.02799987792969,115.66999816894531,116.45999908447266,1908600.0
2023-05-04,117.87999725341797,120.16000366210938,117.44999694824219,118.38999938964844,2130200.0
2023-05-05,122.44999694824219,123.2300033569336,119.0199966430664,119.2300033569336,2992200.0
2023-05-08,132.41000366210938,132.8800048828125,125.4000015258789,126.0,6057700.0
2023-05-09,129.94000244140625,134.1699981689453,129.16000366210938,132.41000366210938,3388900.0
2023-05-10,133.8000030517578,135.9550018310547,131.02999877929688,132.35000610351562,3995600.0
2023-05-11,132.14999389648438,134.80999755859375,131.27000427246094,134.39500427246094,2557800.0
2023-05-12,130.22999572753906,132.94000244140625,129.25,132.75999450683594,2024700.0
2023-05-15,135.5500030517578,135.9199981689453,130.41000366210938,130.88999938964844,3140600.0
2023-05-16,134.00999450683594,135.61000061035156,133.3000030517578,134.0,1963500.0
2023-05-17,137.22999572753906,139.08999633789062,133.61000061035156,134.83999633789062,3147600.0
2023-05-18,141.85000610351562,141.9600067138672,137.22999572753906,137.44000244140625,3952100.0
2023-05-19,144.72000122070312,148.33999633789062,142.38999938964844,142.74000549316406,6018200.0
2023-05-22,147.41000366210938,148.55999755859375,143.82000732421875,144.25999450683594,3433400.0
2023-05-23,143.89999389648438,148.6300048828125,143.7899932861328,146.11000061035156,3223100.0
2023-05-24,149.1999969482422,149.47999572753906,143.14999389648438,144.0500030517578,4865800.0
2023-05-25,149.61000061035156,151.1300048828125,147.19000244140625,150.64999389648438,3556400.0
2023-05-26,154.1199951171875,158.17999267578125,150.0,150.2899932861328,5650100.0
2023-05-30,158.58999633789062,160.77999877929688,154.91000366210938,159.5399932861328,6715700.0
2023-05-31,160.1300048828125,161.7949981689453,157.00999450683594,158.8300018310547,10277600.0
2023-06-01,157.5500030517578,159.7899932861328,142.4949951171875,146.72000122070312,15842100.0
2023-06-02,151.32000732421875,159.39999389648438,150.52999877929688,158.66000366210938,7981700.0
2023-06-05,154.0800018310547,154.75999450683594,148.24000549316406,151.0500030517578,4680700.0
2023-06-06,153.0399932861328,155.77000427246094,152.39999389648438,153.77999877929688,2894400.0
2023-06-07,149.22999572753906,155.89999389648438,148.39999389648438,154.75,3492100.0
2023-06-08,151.3000030517578,151.69000244140625,148.50999450683594,149.1199951171875,2276600.0
2023-06-09,149.52999877929688,153.8300018310547,146.83999633789062,153.52999877929688,3548600.0
2023-06-12,151.11000061035156,151.86000061035156,148.91000366210938,150.23500061035156,2446200.0
2023-06-13,153.11000061035156,154.27000427246094,150.57000732421875,153.05999755859375,3145800.0
2023-06-14,153.9600067138672,154.0,150.67999267578125,153.14999389648438,2673700.0
2023-06-15,159.80999755859375,161.19000244140625,152.2209930419922,153.22999572753906,7568000.0
2023-06-16,155.13999938964844,162.25,154.80999755859375,162.10000610351562,6347700.0
2023-06-20,152.0800018310547,155.72000122070312,150.25999450683594,152.60000610351562,3595400.0
2023-06-21,143.85000610351562,151.3800048828125,143.27000427246094,150.5800018310547,6245200.0
2023-06-22,145.8000030517578,146.94000244140625,141.5,142.55999755859375,3306400.0
2023-06-23,143.64999389648438,144.9499969482422,142.2100067138672,143.42999267578125,2897700.0
2023-06-26,141.80999755859375,145.17999267578125,141.35000610351562,143.0399932861328,2186100.0
2023-06-27,144.27999877929688,145.07000732421875,142.07000732421875,142.49000549316406,2563100.0
2023-06-28,145.08999633789062,146.02000427246094,142.43800354003906,143.88999938964844,2374800.0
2023-06-29,143.99000549316406,146.49000549316406,143.1699981689453,145.77000427246094,2450100.0
2023-06-30,146.8699951171875,149.32000732421875,144.8699951171875,145.08999633789062,3091300.0
2023-07-03,145.9600067138672,147.5500030517578,145.00999450683594,147.17999267578125,1386400.0
2023-07-05,145.0800018310547,147.27000427246094,144.8800048828125,145.55999755859375,3179100.0
2023-07-06,143.61000061035156,143.71499633789062,139.3699951171875,142.75,3788800.0
2023-07-07,144.0500030517578,146.8000030517578,143.47999572753906,143.50999450683594,2280900.0
2023-07-10,149.9499969482422,149.97999572753906,143.5,143.8000030517578,3451900.0
2023-07-11,150.7899932861328,152.74000549316406,149.27000427246094,150.75,3520700.0
2023-07-12,146.1300048828125,153.92999267578125,144.33999633789062,153.19000244140625,4597300.0
2023-07-13,150.75,153.5399932861328,147.52999877929688,147.97999572753906,4044700.0
2023-07-14,149.39999389648438,152.24000549316406,148.92999267578125,150.4499969482422,2642900.0
2023-07-17,152.72999572753906,155.55999755859375,148.42999267578125,149.07000732421875,3687600.0
2023-07-18,152.9499969482422,154.22500610351562,150.74000549316406,153.0,2411900.0
2023-07-19,157.61000061035156,161.5,154.89500427246094,155.0,4787500.0
2023-07-20,148.07000732421875,156.13999938964844,147.5,154.92999267578125,4791900.0
2023-07-21,150.89999389648438,152.375,148.8800048828125,149.92999267578125,5949600.0
2023-07-24,149.74000549316406,151.78500366210938,147.14999389648438,150.97000122070312,2745100.0
2023-07-25,150.94000244140625,153.41000366210938,150.5399932861328,150.6199951171875,2246200.0
2023-07-26,154.6300048828125,154.9499969482422,148.4499969482422,150.27999877929688,2798600.0
2023-07-27,152.85000610351562,158.0800018310547,152.19500732421875,156.9499969482422,2671000.0
2023-07-28,155.60000610351562,157.0399932861328,153.5,155.5,2003100.0
2023-07-31,161.66000366210938,163.41000366210938,157.66000366210938,157.88999938964844,3914800.0
2023-08-01,165.9600067138672,166.99000549316406,159.02000427246094,161.0,4018400.0
2023-08-02,154.72999572753906,161.60000610351562,152.55999755859375,161.51300048828125,4608600.0
2023-08-03,157.5500030517578,158.5,153.22999572753906,154.0,2457200.0
2023-08-04,150.49000549316406,155.99000549316406,148.625,155.22999572753906,4466700.0
2023-08-07,150.97000122070312,152.0500030517578,147.8000030517578,151.25999450683594,2329800.0
2023-08-08,145.8800048828125,147.7100067138672,142.88999938964844,147.1699981689453,4283600.0
2023-08-09,145.4600067138672,147.11000061035156,144.24600219726562,145.11000061035156,2495200.0
2023-08-10,147.86000061035156,150.99000549316406,146.6300048828125,147.35000610351562,2349800.0
2023-08-11,148.22000122070312,150.0780029296875,146.86000061035156,147.22000122070312,2045100.0
2023-08-14,152.3699951171875,152.5500030517578,146.5800018310547,147.35000610351562,2230200.0
2023-08-15,149.6300048828125,151.67999267578125,149.05999755859375,150.52000427246094,1964800.0
2023-08-16,149.0,151.33999633789062,147.75999450683594,149.0,1876200.0
2023-08-17,144.3800048828125,149.0,143.91000366210938,149.0,3359000.0
2023-08-18,146.8000030517578,147.3040008544922,140.52000427246094,141.66000366210938,3113300.0
2023-08-21,153.89999389648438,155.1199951171875,150.50999450683594,150.75999450683594,4245800.0
2023-08-22,152.3300018310547,155.0,151.61000061035156,154.33999633789062,1708000.0
2023-08-23,153.80999755859375,155.44000244140625,151.57000732421875,153.47999572753906,1918500.0
2023-08-24,145.4499969482422,155.5500030517578,145.2899932861328,155.5500030517578,3354300.0
2023-08-25,149.5800018310547,150.44000244140625,144.6999969482422,146.0,2839100.0
2023-08-28,144.02999877929688,147.99000549316406,142.36000061035156,146.02000427246094,5794000.0
2023-08-29,146.6999969482422,148.41000366210938,141.9709930419922,142.92999267578125,3620200.0
2023-08-30,149.17999267578125,150.1699981689453,145.3800048828125,147.0,6193900.0
2023-08-31,163.02999877929688,164.41000366210938,153.5800018310547,154.11000061035156,13727100.0
2023-09-01,161.22999572753906,166.25,160.30999755859375,163.1199951171875,4229900.0
2023-09-05,165.42999267578125,165.58999633789062,160.10000610351562,161.02999877929688,3288200.0
2023-09-06,166.22999572753906,168.22999572753906,164.04800415039062,164.99000549316406,4268600.0
2023-09-07,166.63999938964844,167.9499969482422,163.1999969482422,164.39999389648438,3000900.0
2023-09-08,168.08999633789062,169.22999572753906,166.0,166.47500610351562,2691500.0
2023-09-11,172.2899932861328,172.63999938964844,168.6699981689453,169.5,2967700.0
2023-09-12,169.67999267578125,172.35000610351562,168.27499389648438,170.44000244140625,2110000.0
2023-09-13,168.47000122070312,170.77999877929688,168.3300018310547,169.52000427246094,1705500.0
2023-09-14,170.72999572753906,171.8000030517578,168.57000732421875,169.35000610351562,2083400.0
2023-09-15,165.4499969482422,168.21099853515625,163.44000244140625,166.1199951171875,4726700.0
2023-09-18,166.97000122070312,168.60000610351562,164.0,164.97999572753906,2445300.0
2023-09-19,165.5,167.6199951171875,162.88999938964844,166.9499969482422,2347700.0
2023-09-20,163.88999938964844,168.56500244140625,163.8800048828125,165.5,2780100.0
2023-09-21,162.52999877929688,171.0,159.36000061035156,168.19000244140625,6792100.0
2023-09-22,162.57000732421875,166.58999633789062,162.00999450683594,162.63999938964844,3134400.0
2023-09-25,159.9199981689453,162.0,159.25,161.89999389648438,2176700.0
2023-09-26,160.47999572753906,161.0,157.58999633789062,158.11000061035156,2414100.0
2023-09-27,163.0399932861328,164.69000244140625,160.6699981689453,161.02999877929688,2631100.0
2023-09-28,165.25,166.13999938964844,161.42999267578125,162.2899932861328,1815900.0
2023-09-29,167.3800048828125,169.51499938964844,166.97000122070312,167.52999877929688,2598900.0
2023-10-02,169.5399932861328,172.00999450683594,167.07000732421875,168.0,2763000.0
2023-10-03,162.02999877929688,169.0,160.86000061035156,167.30999755859375,3254100.0
2023-10-04,164.0500030517578,165.0449981689453,162.19000244140625,163.6199951171875,1985700.0
2023-10-05,165.2899932861328,166.11000061035156,160.9199981689453,164.07000732421875,2409800.0
2023-10-06,176.69000244140625,176.94500732421875,163.0,163.50999450683594,6893600.0
2023-10-09,181.82000732421875,185.25,176.10000610351562,176.5,6683500.0
2023-10-10,183.85000610351562,185.1999969482422,180.75999450683594,181.52000427246094,3556200.0
2023-10-11,188.22000122070312,188.66000366210938,183.3000030517578,183.85000610351562,3552600.0
2023-10-12,187.55999755859375,190.36000061035156,184.8800048828125,188.22000122070312,3084500.0
2023-10-13,185.72000122070312,189.3249969482422,185.38999938964844,187.55999755859375,2690100.0
2023-10-16,187.6699981689453,189.5800018310547,183.35000610351562,185.52999877929688,2540400.0
2023-10-17,187.13999938964844,190.27999877929688,185.1999969482422,185.99000549316406,3176200.0
2023-10-18,187.7899932861328,189.3800048828125,185.97000122070312,186.22000122070312,2173400.0
2023-10-19,184.52000427246094,191.99000549316406,183.9600067138672,191.75,3518100.0
2023-10-20,178.75999450683594,183.60000610351562,176.3000030517578,183.0,3836800.0
2023-10-23,179.0800018310547,181.1699981689453,173.2899932861328,176.0,2534200.0
2023-10-24,182.82000732421875,184.16000366210938,179.05299377441406,181.0,1825900.0
2023-10-25,175.3800048828125,181.97999572753906,175.1199951171875,181.19000244140625,2050200.0
2023-10-26,171.63999938964844,178.4499969482422,170.1699981689453,176.1199951171875,2515000.0
2023-10-27,172.82000732421875,175.6999969482422,171.2220001220703,174.22000122070312,1795100.0
2023-10-30,174.61000061035156,175.72999572753906,171.68299865722656,174.60000610351562,1669400.0
2023-10-31,176.77000427246094,177.58999633789062,172.5800018310547,175.1649932861328,1651000.0
2023-11-01,178.35000610351562,179.6300048828125,174.80999755859375,178.1199951171875,2074700.0
2023-11-02,182.8000030517578,184.6699981689453,179.71400451660156,180.88999938964844,3352200.0
2023-11-03,188.24000549316406,188.74000549316406,178.35000610351562,182.6699981689453,3262100.0
2023-11-06,186.77999877929688,189.5,183.60000610351562,188.97999572753906,1936600.0
2023-11-07,192.36000061035156,194.8300018310547,189.4499969482422,191.14999389648438,3065800.0
2023-11-08,193.8300018310547,194.77999877929688,191.2100067138672,192.52000427246094,1717600.0
2023-11-09,190.75999450683594,194.17999267578125,189.1199951171875,193.44000244140625,2459100.0
2023-11-10,196.30999755859375,196.9499969482422,190.1999969482422,192.3699951171875,2041500.0
2023-11-13,200.9600067138672,201.5500030517578,197.1699981689453,198.0,3085900.0
2023-11-14,207.97000122070312,209.06700134277344,203.5,205.0,3736500.0
2023-11-15,204.2899932861328,210.08999633789062,202.6699981689453,208.7100067138672,3693500.0
2023-11-16,204.27000427246094,207.11000061035156,198.86000061035156,200.3300018310547,3013500.0
2023-11-17,207.08999633789062,207.91000366210938,203.0399932861328,204.27000427246094,1857500.0
2023-11-20,207.72999572753906,209.02699279785156,206.06500244140625,208.0,2229600.0
2023-11-21,208.97999572753906,209.32000732421875,205.85000610351562,207.74000549316406,2277100.0
2023-11-22,209.61000061035156,210.64999389648438,206.5500030517578,209.89999389648438,2199900.0
2023-11-24,210.66000366210938,212.86000061035156,207.6750030517578,208.86000061035156,1658000.0
2023-11-27,210.07000732421875,213.13999938964844,207.57000732421875,209.6199951171875,4012500.0
2023-11-28,212.35000610351562,214.7050018310547,207.22000122070312,208.92999267578125,7147600.0
2023-11-29,234.44000244140625,235.6300048828125,218.8300018310547,220.0,12996500.0
2023-11-30,236.99000549316406,238.47999572753906,229.19000244140625,231.19000244140625,7425800.0
2023-12-01,235.02999877929688,236.64999389648438,229.8000030517578,235.72000122070312,3867300.0
2023-12-04,237.38999938964844,237.85000610351562,230.91000366210938,234.0800018310547,3448500.0
2023-12-05,238.97000122070312,239.07000732421875,233.3280029296875,233.9600067138672,2576400.0
2023-12-06,239.4199981689453,244.63999938964844,237.78900146484375,240.0,3759700.0
2023-12-07,240.1699981689453,240.7100067138672,234.24000549316406,239.6300048828125,2477500.0
2023-12-08,242.5500030517578,243.49000549316406,237.6300048828125,238.33999633789062,1885600.0
2023-12-11,246.97000122070312,249.27999877929688,241.38999938964844,242.6300048828125,2774100.0
2023-12-12,248.5500030517578,250.2899932861328,243.27000427246094,244.63999938964844,2977200.0
2023-12-13,252.0399932861328,253.3000030517578,247.17999267578125,249.75,2648300.0
2023-12-14,252.67999267578125,257.3699951171875,247.8699951171875,253.8249969482422,3820100.0
2023-12-15,260.0799865722656,260.7690124511719,254.02000427246094,256.6000061035156,6011400.0
2023-12-18,259.79998779296875,261.80999755859375,257.3399963378906,260.1700134277344,2846800.0
2023-12-19,258.3299865722656,260.7699890136719,256.239990234375,260.1199951171875,2783000.0
2023-12-20,253.9499969482422,259.57000732421875,253.6300048828125,255.89999389648438,2247800.0
2023-12-21,257.32000732421875,257.7099914550781,250.61000061035156,254.25,3178000.0
2023-12-22,255.6300048828125,256.9700012207031,253.75999450683594,256.9700012207031,1801400.0
2023-12-26,257.8699951171875,258.239990234375,253.58299255371094,254.8300018310547,1814400.0
2023-12-27,257.32000732421875,259.5400085449219,255.72999572753906,258.2650146484375,1553000.0
2023-12-28,256.1300048828125,257.4200134277344,255.11000061035156,257.4100036621094,1025600.0
2023-12-29,255.32000732421875,257.17999267578125,251.8800048828125,255.8300018310547,1856700.0
2024-01-02,246.88999938964844,252.2899932861328,243.02999877929688,251.47000122070312,3756800.0
2024-01-03,244.36000061035156,248.83099365234375,238.61000061035156,240.32000732421875,3157600.0
2024-01-04,245.64999389648438,247.61000061035156,243.63999938964844,246.0,2103000.0
2024-01-05,247.4600067138672,249.47999572753906,244.64999389648438,245.0,2405900.0
2024-01-08,261.2799987792969,261.6390075683594,251.55999755859375,251.89999389648438,4009200.0
2024-01-09,273.7699890136719,276.55999755859375,264.989990234375,265.69500732421875,6066900.0
2024-01-10,282.0400085449219,282.31500244140625,274.8699951171875,274.8699951171875,4674000.0
2024-01-11,284.5199890136719,287.760009765625,280.3500061035156,284.0,3460700.0
2024-01-12,283.3500061035156,290.3299865722656,282.510009765625,287.0,2532700.0
2024-01-16,286.2900085449219,287.20001220703125,279.05999755859375,279.3900146484375,2690800.0
2024-01-17,276.2699890136719,283.2300109863281,272.79901123046875,279.5400085449219,4419700.0
2024-01-18,283.1099853515625,284.4599914550781,279.1700134277344,281.6700134277344,2705900.0
2024-01-19,290.5400085449219,290.8500061035156,283.79998779296875,285.0,3004200.0
2024-01-22,298.6600036621094,302.0,295.3699951171875,300.4800109863281,4229400.0
2024-01-23,297.2699890136719,299.70001220703125,291.7049865722656,298.1700134277344,2989300.0
2024-01-24,300.2799987792969,307.54998779296875,298.5400085449219,300.5799865722656,4454200.0
2024-01-25,293.4599914550781,306.29998779296875,290.7900085449219,305.6099853515625,4332900.0
2024-01-26,290.30999755859375,293.75,286.75,290.489990234375,2811500.0
2024-01-29,300.6700134277344,300.70001220703125,293.75,294.0,3131500.0
2024-01-30,301.3500061035156,302.614990234375,298.3999938964844,301.0,2147400.0
2024-01-31,292.5,300.114990234375,290.8900146484375,298.0,2494100.0
2024-02-01,299.3699951171875,299.8999938964844,294.1700134277344,296.1400146484375,1853600.0
2024-02-02,303.57000732421875,305.2099914550781,296.7099914550781,299.75,2371600.0
2024-02-05,302.489990234375,307.7659912109375,295.57000732421875,305.0,2481300.0
2024-02-06,302.1099853515625,307.7699890136719,295.30999755859375,305.3699951171875,2087600.0
2024-02-07,317.7799987792969,321.07000732421875,306.7099914550781,307.7300109863281,4017400.0
2024-02-08,323.0400085449219,323.9289855957031,314.0299987792969,316.7099914550781,2531100.0
2024-02-09,329.3399963378906,336.989990234375,326.42999267578125,330.0,3870000.0
2024-02-12,321.2900085449219,330.6679992675781,320.6300048828125,329.70001220703125,3414100.0
2024-02-13,322.44000244140625,326.3399963378906,302.0,307.5400085449219,4531400.0
2024-02-14,334.54998779296875,334.8999938964844,326.55999755859375,327.760009765625,2394900.0
2024-02-15,331.3800048828125,338.4530029296875,327.1130065917969,337.5,2919900.0
2024-02-16,329.239990234375,332.3699951171875,325.1300048828125,331.7900085449219,2120600.0
2024-02-20,323.7099914550781,327.0,315.07000732421875,327.0,4136700.0
2024-02-21,292.3599853515625,294.5989990234375,273.1600036621094,283.0299987792969,9067400.0
2024-02-22,310.9100036621094,313.6600036621094,297.0,304.92999267578125,4797900.0
2024-02-23,311.489990234375,317.0,308.5799865722656,313.7799987792969,2965200.0
2024-02-26,321.0299987792969,323.3139953613281,309.489990234375,313.1600036621094,3884900.0
2024-02-27,321.2099914550781,329.0899963378906,320.7099914550781,323.3999938964844,2790400.0
2024-02-28,320.94000244140625,321.69000244140625,314.54998779296875,318.8599853515625,2072600.0
2024-02-29,324.1499938964844,328.9800109863281,321.07000732421875,324.9100036621094,3812100.0
2024-03-01,314.6000061035156,319.7200012207031,309.1199951171875,319.25,5829300.0
2024-03-04,313.80999755859375,317.989990234375,311.2900085449219,317.3299865722656,4796600.0
2024-03-05,297.55999755859375,308.5,289.79998779296875,307.5299987792969,13249300.0
2024-03-06,329.57000732421875,365.0,324.010009765625,360.04998779296875,23050900.0
2024-03-07,329.67999267578125,331.8500061035156,315.2099914550781,329.75,9729500.0
2024-03-08,322.8500061035156,341.739990234375,322.4100036621094,331.0,6013600.0
2024-03-11,317.3699951171875,323.5,316.0,319.1499938964844,3292000.0
2024-03-12,329.2699890136719,333.80999755859375,317.3699951171875,318.6099853515625,4156500.0
2024-03-13,332.1700134277344,334.82501220703125,325.5,329.7300109863281,2730900.0
2024-03-14,328.5899963378906,337.7799987792969,325.4750061035156,333.0,2776800.0
2024-03-15,315.6499938964844,327.3900146484375,315.6000061035156,325.5799865722656,4478500.0
2024-03-18,321.05999755859375,322.3699951171875,315.8999938964844,319.0299987792969,2736600.0
2024-03-19,320.8599853515625,321.4800109863281,310.2200012207031,318.1499938964844,2933600.0
2024-03-20,326.8699951171875,328.4700012207031,318.06298828125,321.0,2528800.0
2024-03-21,329.4599914550781,333.2300109863281,322.04998779296875,325.8900146484375,3253400.0
2024-03-22,327.5799865722656,328.3900146484375,319.54998779296875,327.7300109863281,2599700.0
2024-03-25,324.760009765625,329.25,321.0,326.0,1695200.0
2024-03-26,330.010009765625,332.5,323.8599853515625,326.0,2417700.0
2024-03-27,322.25,333.8399963378906,317.55999755859375,333.3399963378906,3175600.0
2024-03-28,320.5899963378906,327.6499938964844,319.94000244140625,322.4200134277344,2253100.0
2024-04-01,319.5899963378906,321.989990234375,313.7200012207031,321.0,1830900.0
2024-04-02,319.54998779296875,319.7099914550781,310.9599914550781,312.9200134277344,2125300.0
2024-04-03,320.0400085449219,323.54998779296875,314.4800109863281,316.57000732421875,2013400.0
2024-04-04,309.19000244140625,325.989990234375,308.8800048828125,324.29998779296875,2667000.0
2024-04-05,315.5,317.5,309.3299865722656,309.7200012207031,1768200.0
2024-04-08,313.7300109863281,316.6400146484375,309.5,316.17999267578125,1457300.0
2024-04-09,310.7699890136719,316.0,308.6300048828125,314.989990234375,1864700.0
2024-04-10,312.5299987792969,315.08099365234375,305.3399963378906,305.989990234375,1939000.0
2024-04-11,317.79998779296875,317.9049987792969,310.135009765625,313.5400085449219,1869000.0
2024-04-12,309.04998779296875,314.8699951171875,307.0,313.8900146484375,2170100.0
2024-04-15,299.5,312.0,298.3900146484375,310.0299987792969,2571600.0
2024-04-16,299.1499938964844,301.6499938964844,296.79998779296875,297.54998779296875,1828300.0
2024-04-17,293.69000244140625,304.79998779296875,291.7099914550781,304.0,2290300.0
2024-04-18,294.1000061035156,297.5,290.17999267578125,293.0,2100000.0
2024-04-19,282.6400146484375,292.7300109863281,280.8800048828125,291.95001220703125,3110200.0
2024-04-22,289.1499938964844,291.2900085449219,281.3999938964844,285.739990234375,2483400.0
2024-04-23,299.6499938964844,302.80999755859375,292.1700134277344,292.2099914550781,2593000.0
2024-04-24,297.6199951171875,304.82000732421875,294.739990234375,303.6000061035156,1656200.0
2024-04-25,298.0199890136719,299.8500061035156,287.9100036621094,289.55999755859375,2022100.0
2024-04-26,304.07000732421875,305.7799987792969,298.2699890136719,300.3399963378906,2007800.0
2024-04-29,304.0400085449219,313.8630065917969,302.04998779296875,312.57000732421875,1899600.0
2024-04-30,292.5400085449219,303.06500244140625,292.3299865722656,302.0,1930200.0
2024-05-01,295.44000244140625,302.5,288.54998779296875,290.44000244140625,2090800.0
2024-05-02,303.5400085449219,307.94000244140625,298.0429992675781,303.7550048828125,3920500.0
2024-05-03,310.2099914550781,311.54998779296875,300.0,304.760009765625,4080800.0
2024-05-06,317.80999755859375,317.8999938964844,304.29998779296875,307.3800048828125,2903500.0
2024-05-07,312.54998779296875,321.5150146484375,311.6499938964844,315.7099914550781,3199000.0
2024-05-08,313.760009765625,319.2300109863281,308.57000732421875,311.8800048828125,2073100.0
2024-05-09,317.94000244140625,318.25,309.3800048828125,313.0299987792969,2158400.0
2024-05-10,320.760009765625,327.5,318.3900146484375,320.0,2657400.0
2024-05-13,319.17999267578125,325.0,316.6300048828125,325.0,1894400.0
2024-05-14,329.54998779296875,330.7900085449219,319.17999267578125,319.19000244140625,2948700.0
2024-05-15,343.1199951171875,344.3699951171875,330.92999267578125,333.2099914550781,3143200.0
2024-05-16,339.05999755859375,344.0799865722656,338.8299865722656,343.0,2074700.0
2024-05-17,345.92999267578125,346.2799987792969,338.7099914550781,340.0,2044900.0
2024-05-20,348.75,349.5899963378906,344.6499938964844,346.0,2175000.0
2024-05-21,349.32000732421875,351.6499938964844,340.5199890136719,343.05499267578125,2099300.0
2024-05-22,345.4200134277344,352.94000244140625,342.8599853515625,350.0,1907500.0
2024-05-23,342.3500061035156,350.4100036621094,341.2749938964844,350.0,1836000.0
2024-05-24,351.4700012207031,355.75,340.80999755859375,342.6700134277344,2667800.0
2024-05-28,346.82000732421875,358.8399963378906,343.1099853515625,358.6400146484375,3235300.0
2024-05-29,349.5199890136719,353.5400085449219,341.9599914550781,342.010009765625,2638900.0
2024-05-30,315.9200134277344,346.6300048828125,314.1300048828125,346.1499938964844,6159400.0
2024-05-31,313.6700134277344,329.7699890136719,306.5,329.760009765625,5401800.0
2024-06-03,308.69000244140625,319.4800109863281,305.1099853515625,319.3699951171875,4364700.0
2024-06-04,305.5799865722656,312.3800048828125,303.5050048828125,310.0,8475400.0
2024-06-05,342.17999267578125,342.5899963378906,316.3900146484375,334.6099853515625,16035600.0
2024-06-06,340.489990234375,349.3399963378906,336.19000244140625,342.92999267578125,4683500.0
2024-06-07,349.1199951171875,349.9200134277344,337.1300048828125,343.0,5096800.0
2024-06-10,374.57000732421875,384.9800109863281,367.1000061035156,367.1000061035156,15610500.0
2024-06-11,384.6300048828125,385.0,370.1400146484375,372.8599853515625,7011700.0
2024-06-12,387.3699951171875,390.7049865722656,378.8699951171875,390.25,5827800.0
2024-06-13,382.80999755859375,389.8900146484375,380.94000244140625,387.8500061035156,3969500.0
2024-06-14,385.43499755859375,388.3450012207031,381.1499938964844,382.0,3415000.0
2024-06-17,390.42999267578125,394.6400146484375,376.54998779296875,382.75,4853100.0
2024-06-18,389.510009765625,393.2900085449219,386.6600036621094,390.0,4092800.0
2024-06-20,382.1400146484375,393.25,379.20001220703125,390.260009765625,5848000.0
2024-06-21,380.6300048828125,381.0,370.70001220703125,380.6300048828125,54077400.0
2024-06-24,377.92999267578125,381.760009765625,374.0,375.1000061035156,5400900.0
2024-06-25,386.760009765625,387.80999755859375,379.5450134277344,379.75,3203100.0
2024-06-26,380.3699951171875,387.510009765625,379.75,385.5899963378906,2952100.0
2024-06-27,387.2900085449219,391.5400085449219,379.94000244140625,381.0,3666300.0
2024-06-28,383.19000244140625,393.2900085449219,381.7820129394531,389.3299865722656,8480500.0
2024-07-01,392.1499938964844,392.739990234375,377.9200134277344,385.2799987792969,2880200.0
2024-07-02,385.04998779296875,387.1650085449219,381.4700012207031,382.2699890136719,3242700.0
2024-07-03,387.17999267578125,390.0799865722656,382.38299560546875,384.25,1456800.0
2024-07-05,389.67999267578125,391.4649963378906,385.30999755859375,387.8699951171875,1909000.0
2024-07-08,390.7099914550781,397.1199951171875,379.7900085449219,390.3680114746094,2976500.0
2024-07-09,385.8800048828125,398.3269958496094,383.20001220703125,392.510009765625,2967600.0
2024-07-10,374.45001220703125,385.0199890136719,365.5899963378906,385.0,5826700.0
2024-07-11,370.42999267578125,379.7799987792969,367.5,375.69000244140625,3125500.0
2024-07-12,371.32000732421875,374.489990234375,367.7550048828125,368.20001220703125,2609700.0
2024-07-15,377.3699951171875,383.57000732421875,364.2099914550781,371.6700134277344,3522400.0
2024-07-16,369.04998779296875,379.3349914550781,368.5,378.239990234375,2606300.0
2024-07-17,354.94000244140625,363.59698486328125,350.7200012207031,360.0,3498700.0
2024-07-18,343.04998779296875,352.20001220703125,336.3399963378906,351.739990234375,4552800.0
2024-07-19,304.9599914550781,316.75,290.1000061035156,294.510009765625,42145700.0
2024-07-22,263.9100036621094,285.010009765625,261.5899963378906,285.010009765625,49567500.0
2024-07-23,268.8800048828125,277.0,258.7699890136719,269.0199890136719,33583100.0
2024-07-24,258.1400146484375,275.44000244140625,257.3599853515625,270.0,14736300.0
2024-07-25,254.14999389648438,262.7900085449219,250.22000122070312,258.3900146484375,10511400.0
2024-07-26,256.1600036621094,260.5400085449219,251.25999450683594,259.95001220703125,9584400.0
2024-07-29,258.80999755859375,265.5,257.45001220703125,259.510009765625,11792200.0
2024-07-30,233.64999389648438,248.3300018310547,226.22000122070312,247.5500030517578,25824900.0
2024-07-31,231.9600067138672,236.91000366210938,228.2100067138672,234.6699981689453,11980400.0
2024-08-01,224.22000122070312,232.1999969482422,221.66000366210938,232.0,9914200.0
2024-08-02,217.88999938964844,221.47500610351562,211.13999938964844,217.14999389648438,8978100.0
2024-08-05,222.0500030517578,224.1199951171875,200.80999755859375,201.53500366210938,10942200.0
2024-08-06,231.69000244140625,235.24000549316406,221.55999755859375,230.19000244140625,10613400.0
2024-08-07,230.6699981689453,243.5,230.10000610351562,238.3699951171875,9349000.0
2024-08-08,240.52000427246094,242.0399932861328,229.72000122070312,233.8800048828125,6675000.0
2024-08-09,240.89999389648438,246.00999450683594,238.8000030517578,242.17999267578125,5938900.0
2024-08-12,239.33999633789062,242.8699951171875,235.60000610351562,242.0,3729400.0
2024-08-13,248.11000061035156,248.97000122070312,240.0050048828125,242.0,5126800.0
2024-08-14,256.2200012207031,258.9599914550781,249.25599670410156,250.0,5713900.0
2024-08-15,260.489990234375,263.6499938964844,257.5199890136719,260.25,5898100.0
2024-08-16,262.5400085449219,262.6400146484375,257.8500061035156,260.44000244140625,3495600.0
2024-08-19,266.7799987792969,270.9800109863281,262.6000061035156,264.0,5466600.0
2024-08-20,266.5299987792969,270.1199951171875,264.3949890136719,269.3599853515625,3876500.0
2024-08-21,273.2099914550781,274.4200134277344,265.64300537109375,267.010009765625,5258400.0
2024-08-22,267.6400146484375,278.5,267.2300109863281,275.239990234375,4420700.0
2024-08-23,271.5400085449219,273.6000061035156,266.80999755859375,270.1000061035156,3248600.0
2024-08-26,265.8699951171875,271.739990234375,265.2699890136719,271.05999755859375,3558400.0
2024-08-27,269.8299865722656,270.42999267578125,260.75,261.80999755859375,3686900.0
2024-08-28,264.20001220703125,270.7200012207031,261.4800109863281,269.79998779296875,7072600.0
2024-08-29,271.6700134277344,285.7300109863281,261.3299865722656,262.010009765625,13100200.0
2024-08-30,277.2799987792969,284.1099853515625,273.3500061035156,277.7799987792969,6617000.0
2024-09-03,266.6000061035156,277.510009765625,265.2900085449219,275.7799987792969,5503200.0
2024-09-04,259.32000732421875,267.197998046875,258.4100036621094,260.44000244140625,4372200.0
2024-09-05,256.42999267578125,259.0,252.6699981689453,255.39999389648438,3928000.0
2024-09-06,246.38999938964844,257.3999938964844,244.49000549316406,255.8000030517578,4320100.0
2024-09-09,246.5800018310547,249.5,244.1699981689453,249.11500549316406,3198200.0
2024-09-10,247.74000549316406,250.3300018310547,243.5500030517578,248.75,2199200.0
2024-09-11,253.52999877929688,254.5800018310547,242.25,247.72999572753906,2666100.0
2024-09-12,257.1000061035156,258.3800048828125,252.47999572753906,255.67999267578125,2650400.0
2024-09-13,259.1300048828125,261.5799865722656,256.0,257.0,2133900.0
2024-09-16,267.80999755859375,270.04998779296875,259.3500061035156,260.7699890136719,3698600.0
2024-09-17,268.7200012207031,272.3999938964844,267.32000732421875,270.20001220703125,2775400.0
2024-09-18,267.1199951171875,272.0199890136719,263.45001220703125,269.489990234375,3178600.0
2024-09-19,277.3800048828125,283.989990234375,273.75,276.0,6219000.0
2024-09-20,299.8500061035156,300.45001220703125,283.8800048828125,284.1300048828125,17875100.0
2024-09-23,293.1400146484375,302.1579895019531,292.57000732421875,297.7799987792969,5519300.0
2024-09-24,288.5400085449219,295.3999938964844,285.2799987792969,294.8900146484375,4110700.0
2024-09-25,286.4700012207031,291.7300109863281,285.5400085449219,290.0,2953500.0
2024-09-26,281.4800109863281,292.375,277.8800048828125,291.25,4532100.0
2024-09-27,285.8599853515625,286.45001220703125,281.1499938964844,283.79998779296875,2896400.0
2024-09-30,280.4700012207031,285.4100036621094,278.20001220703125,284.0,2853700.0
2024-10-01,275.1499938964844,282.9739990234375,272.6700134277344,282.260009765625,3122600.0
2024-10-02,280.239990234375,282.1499938964844,274.86199951171875,274.885009765625,2592600.0
2024-10-03,283.75,286.8999938964844,278.55999755859375,279.0,3336400.0
2024-10-04,292.239990234375,292.55999755859375,283.79998779296875,288.1600036621094,3118400.0
2024-10-07,286.9700012207031,293.0,285.7900085449219,291.0,2314300.0
2024-10-08,293.010009765625,295.25,286.7799987792969,287.8800048828125,2886300.0
2024-10-09,298.3399963378906,298.7699890136719,292.5,293.739990234375,2534400.0
2024-10-10,314.9200134277344,315.5299987792969,297.0,297.7200012207031,7859900.0
2024-10-11,320.2099914550781,322.5899963378906,313.0,314.9200134277344,4606800.0
2024-10-14,310.5199890136719,323.94000244140625,309.6000061035156,321.57000732421875,4474200.0
2024-10-15,302.30999755859375,310.5199890136719,300.69000244140625,309.54998779296875,3765400.0
2024-10-16,306.239990234375,307.2049865722656,299.2699890136719,303.8500061035156,2889200.0
2024-10-17,310.3399963378906,313.739990234375,306.239990234375,310.0,3078400.0
2024-10-18,310.1499938964844,313.8800048828125,306.80999755859375,310.3399963378906,2897100.0
2024-10-21,309.54998779296875,316.99798583984375,308.1099853515625,309.6600036621094,3293500.0
2024-10-22,308.510009765625,311.55999755859375,304.260009765625,309.0,2259200.0
2024-10-23,299.29998779296875,308.0660095214844,298.32000732421875,307.1400146484375,3102900.0
2024-10-24,304.4700012207031,305.9070129394531,301.0,302.1099853515625,1980900.0
2024-10-25,300.6199951171875,311.3500061035156,295.1300048828125,305.2200012207031,6045800.0
2024-10-28,301.32000732421875,305.0,295.30999755859375,301.1449890136719,3464800.0
2024-10-29,310.94000244140625,313.1499938964844,300.3999938964844,303.239990234375,3454800.0
2024-10-30,307.45001220703125,315.47601318359375,307.135009765625,311.5,2083800.0
2024-10-31,296.8699951171875,307.4049987792969,294.67999267578125,306.1199951171875,3475700.0
2024-11-01,303.1300048828125,304.3800048828125,295.7099914550781,296.7900085449219,2975900.0
2024-11-04,298.8800048828125,302.92999267578125,295.0799865722656,300.5199890136719,2321900.0
2024-11-05,307.5799865722656,308.8900146484375,298.61700439453125,300.0,2260000.0
2024-11-06,320.0,324.66400146484375,316.75,317.1700134277344,4227700.0
2024-11-07,330.7799987792969,333.2200012207031,320.45098876953125,322.5,3575200.0
2024-11-08,330.0299987792969,333.1499938964844,323.239990234375,330.54998779296875,2845700.0
2024-11-11,342.4200134277344,342.7900085449219,331.8800048828125,334.0,3345400.0
2024-11-12,343.5,343.8900146484375,336.5249938964844,339.80999755859375,3183700.0
2024-11-13,347.8800048828125,359.45001220703125,344.0899963378906,345.6000061035156,4745700.0
2024-11-14,344.3599853515625,351.0899963378906,343.5299987792969,347.8900146484375,2582100.0
2024-11-15,336.75,343.010009765625,332.75,340.3999938964844,3460500.0
2024-11-18,342.9700012207031,347.29998779296875,336.75,339.9700012207031,2386900.0
2024-11-19,353.2900085449219,354.3399963378906,338.52899169921875,341.5400085449219,3169500.0
2024-11-20,350.1499938964844,357.30999755859375,344.46600341796875,357.30999755859375,2499900.0
2024-11-21,357.54998779296875,362.3999938964844,351.5,354.5,4553900.0
2024-11-22,372.260009765625,372.55999755859375,357.95001220703125,359.67999267578125,3442500.0
2024-11-25,363.67999267578125,377.4200134277344,360.7799987792969,375.0,5022800.0
2024-11-26,364.29998779296875,367.3500061035156,359.25,363.0,6951300.0
2024-11-27,347.5899963378906,359.2200012207031,340.5199890136719,359.2200012207031,10807700.0