| Date,Open,High,Low,Close,Adj Close,Volume | |
| 2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,73.05941772460938,135480400 | |
| 2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.3491439819336,146322800 | |
| 2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,72.9256362915039,118387200 | |
| 2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.5826644897461,108872000 | |
| 2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.750244140625,132079200 | |
| 2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.31675720214844,170108400 | |
| 2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.48702239990234,140644800 | |
| 2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,77.09976196289062,121532000 | |
| 2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,76.05867004394531,161954400 | |
| 2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.73271942138672,121923600 | |
| 2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.6813735961914,108829200 | |
| 2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.53030395507812,137816400 | |
| 2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,77.00489044189453,110843200 | |
| 2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.27977752685547,101832400 | |
| 2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.65193939208984,104472000 | |
| 2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.42816162109375,146537600 | |
| 2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,75.15135955810547,161940000 | |
| 2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.27732849121094,162234000 | |
| 2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,78.8949203491211,216229200 | |
| 2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.78058624267578,126743200 | |
| 2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.28756713867188,199588400 | |
| 2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,75.08081817626953,173788400 | |
| 2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.55948638916016,136616400 | |
| 2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,78.19195556640625,118826800 | |
| 2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,79.10655212402344,105425600 | |
| 2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,78.03129577636719,117684000 | |
| 2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.40189361572266,109348800 | |
| 2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,77.92886352539062,94323200 | |
| 2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.77951049804688,113730400 | |
| 2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.21138763427734,94747600 | |
| 2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.23089599609375,80113600 | |
| 2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,77.78014373779297,152531200 | |
| 2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,78.90662384033203,93984000 | |
| 2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,78.09711456298828,100566000 | |
| 2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.32938385009766,129554000 | |
| 2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.70369720458984,222195200 | |
| 2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.24107360839844,230673600 | |
| 2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.3553466796875,198054800 | |
| 2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.69099426269531,320605600 | |
| 2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.6519775390625,426510000 | |
| 2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,72.85733795166016,341397200 | |
| 2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.54341888427734,319475600 | |
| 2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,73.81554412841797,219178400 | |
| 2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.42118835449219,187572800 | |
| 2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.47271728515625,226176800 | |
| 2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,64.89888000488281,286744800 | |
| 2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.57299041748047,285290000 | |
| 2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,67.15670013427734,255598800 | |
| 2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.524654388427734,418474000 | |
| 2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.7760238647461,370732000 | |
| 2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,59.05683898925781,322423600 | |
| 2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.653564453125,324056000 | |
| 2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,60.144290924072266,300233600 | |
| 2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.68346405029297,271857200 | |
| 2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,55.89442825317383,401693200 | |
| 2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.70699691772461,336752800 | |
| 2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.19550323486328,287531200 | |
| 2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,59.863895416259766,303602000 | |
| 2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,63.01411437988281,252087200 | |
| 2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.40518569946289,204216800 | |
| 2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,62.1290168762207,167976400 | |
| 2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,62.00223922729492,197002000 | |
| 2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.73986053466797,176218400 | |
| 2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.72003936767578,165934000 | |
| 2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,58.861778259277344,129880000 | |
| 2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,63.99673843383789,201820400 | |
| 2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.25550079345703,202887200 | |
| 2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,64.87450408935547,168895200 | |
| 2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.3426284790039,161834800 | |
| 2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.6251449584961,131022800 | |
| 2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,69.98994445800781,194994800 | |
| 2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.35111999511719,131154400 | |
| 2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,69.90216827392578,157125200 | |
| 2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,68.95366668701172,215250000 | |
| 2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.52242279052734,130015200 | |
| 2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.43529510498047,180991600 | |
| 2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.320068359375,116862400 | |
| 2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,67.05916595458984,124814400 | |
| 2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,68.99513244628906,126161200 | |
| 2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,69.04389190673828,117087600 | |
| 2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,67.92474365234375,112004800 | |
| 2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,70.1557388305664,137280800 | |
| 2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.63575744628906,183064000 | |
| 2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.48246765136719,240616800 | |
| 2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.47970581054688,133568000 | |
| 2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.55255126953125,147751200 | |
| 2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.30107879638672,142333600 | |
| 2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,74.05937957763672,115215200 | |
| 2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,75.8221206665039,133838400 | |
| 2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,77.01520538330078,145946400 | |
| 2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,76.13505554199219,162301200 | |
| 2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.21578979492188,200622400 | |
| 2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.6778564453125,158929200 | |
| 2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.23045349121094,166348400 | |
| 2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,77.00297546386719,135178400 | |
| 2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.55802154541016,101729600 | |
| 2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,78.04693603515625,111504800 | |
| 2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.46507263183594,102688800 | |
| 2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,77.96380615234375,81803200 | |
| 2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.43570709228516,125522000 | |
| 2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.77310943603516,112945200 | |
| 2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,77.80733489990234,133560800 | |
| 2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.7315444946289,153532400 | |
| 2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.6874771118164,80791200 | |
| 2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,79.0517578125,87642800 | |
| 2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.4869384765625,104491200 | |
| 2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,78.80237579345703,87560400 | |
| 2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,81.04676055908203,137250400 | |
| 2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.52593231201172,95654400 | |
| 2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,84.1003646850586,147712400 | |
| 2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.2640609741211,166651600 | |
| 2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,82.12248992919922,201662400 | |
| 2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,82.83149719238281,200146000 | |
| 2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,83.85588836669922,138808800 | |
| 2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,86.07825469970703,165428800 | |
| 2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,85.95845794677734,114406400 | |
| 2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,85.99270629882812,96820400 | |
| 2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.50125885009766,264476000 | |
| 2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.7383041381836,135445200 | |
| 2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.61106872558594,212155600 | |
| 2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,88.02924346923828,192623200 | |
| 2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,89.19788360595703,137522400 | |
| 2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.45720672607422,205256800 | |
| 2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.44976043701172,130646000 | |
| 2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,89.18809509277344,140223200 | |
| 2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,89.01940155029297,110737200 | |
| 2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,89.01940155029297,114041600 | |
| 2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.40068817138672,118655600 | |
| 2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,91.11709594726562,112424400 | |
| 2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.23921966552734,117092000 | |
| 2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.64019012451172,125642800 | |
| 2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,93.80398559570312,90257200 | |
| 2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.37125396728516,191649200 | |
| 2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,94.91638946533203,170989200 | |
| 2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.56916046142578,153198000 | |
| 2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.39317321777344,110577600 | |
| 2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,94.20249938964844,92186800 | |
| 2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,96.18771362304688,90318000 | |
| 2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,94.86016082763672,103433200 | |
| 2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,95.12664794921875,89001600 | |
| 2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,90.79681396484375,197004400 | |
| 2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.57188415527344,185438800 | |
| 2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.71846771240234,121214000 | |
| 2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,91.19532775878906,103625600 | |
| 2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,92.9433822631836,90329200 | |
| 2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,94.0680160522461,158130000 | |
| 2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,103.91588592529297,374336800 | |
| 2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.53431701660156,308151200 | |
| 2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,107.24578094482422,173071600 | |
| 2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.6344985961914,121776800 | |
| 2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.38977813720703,202428800 | |
| 2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,108.85725402832031,198045600 | |
| 2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.43946075439453,212403600 | |
| 2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,107.1550064086914,187902400 | |
| 2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,110.71623992919922,165598000 | |
| 2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.6756362915039,210082000 | |
| 2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.5752182006836,165565200 | |
| 2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,112.28131103515625,119561600 | |
| 2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,113.21692657470703,105633600 | |
| 2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.3589859008789,145538000 | |
| 2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,115.8743667602539,126907200 | |
| 2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,121.84565734863281,338054800 | |
| 2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,123.302978515625,345937600 | |
| 2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,122.29142761230469,211495600 | |
| 2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,123.9544677734375,163022400 | |
| 2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.47267150878906,155552400 | |
| 2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,122.27428436279297,187630000 | |
| 2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,126.4208755493164,225702700 | |
| 2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.45655822753906,151948100 | |
| 2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,128.73297119140625,200119000 | |
| 2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.42649841308594,257599600 | |
| 2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.5048828125,332607200 | |
| 2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.53009033203125,231366600 | |
| 2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,114.93876647949219,176940500 | |
| 2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,111.18649291992188,182274400 | |
| 2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,109.72675323486328,180860300 | |
| 2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,113.01851654052734,140150100 | |
| 2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,113.19490051269531,184642000 | |
| 2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,109.85409545898438,154679000 | |
| 2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,108.10043334960938,178011000 | |
| 2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.67147064208984,287104900 | |
| 2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,107.84571075439453,195713800 | |
| 2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.54058837890625,183055400 | |
| 2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,104.9457778930664,150718700 | |
| 2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,106.0234603881836,167743300 | |
| 2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,110.00105285644531,149981400 | |
| 2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.62665557861328,137672400 | |
| 2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,111.77432250976562,99382200 | |
| 2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.45939636230469,142675200 | |
| 2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.41952514648438,116120400 | |
| 2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,110.72602844238281,144712000 | |
| 2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,114.1353988647461,106243800 | |
| 2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,110.86319732666016,161498200 | |
| 2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,112.74423217773438,96849000 | |
| 2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.63646697998047,83477200 | |
| 2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.59586334228516,100506900 | |
| 2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,121.87505340576172,240226800 | |
| 2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.64202880859375,262330500 | |
| 2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,118.73020935058594,150712000 | |
| 2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,118.25994873046875,112559200 | |
| 2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.60424041748047,115393800 | |
| 2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.62596130371094,120639300 | |
| 2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,115.1249008178711,124423700 | |
| 2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.49789428710938,89946000 | |
| 2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.400634765625,101988000 | |
| 2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.70503234863281,82572600 | |
| 2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,112.71485137939453,111850700 | |
| 2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,114.23338317871094,92276800 | |
| 2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,108.94298553466797,143937800 | |
| 2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,112.97936248779297,146129200 | |
| 2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.65046691894531,190272600 | |
| 2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.56229400634766,122866900 | |
| 2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,108.1983871459961,107624400 | |
| 2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.61686706542969,138235500 | |
| 2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.6140365600586,126387100 | |
| 2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.48158264160156,114457900 | |
| 2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,114.1556625366211,154515300 | |
| 2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,113.81216430664062,138023400 | |
| 2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,117.26669311523438,112295000 | |
| 2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,116.99186706542969,103162300 | |
| 2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,117.04096221923828,81581900 | |
| 2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,118.0616226196289,91183000 | |
| 2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,117.16854095458984,74271000 | |
| 2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,115.83383178710938,76322100 | |
| 2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.4324951171875,74113000 | |
| 2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,115.15667724609375,73604300 | |
| 2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,111.73162078857422,127959300 | |
| 2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113.02705383300781,113874200 | |
| 2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,113.87105560302734,76499200 | |
| 2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.42063903808594,46691300 | |
| 2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,116.8348617553711,169410200 | |
| 2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.43658447265625,127728200 | |
| 2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,120.78990173339844,89004200 | |
| 2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.65248107910156,78967600 | |
| 2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,119.97533416748047,78260400 | |
| 2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,121.44740295410156,86712000 | |
| 2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,122.0656967163086,82225500 | |
| 2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.5140609741211,115089200 | |
| 2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,120.94691467285156,81312200 | |
| 2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,120.1323471069336,86939800 | |
| 2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.5140609741211,79184500 | |
| 2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.50057983398438,157243700 | |
| 2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.43185424804688,98208600 | |
| 2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,126.30531311035156,94359800 | |
| 2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,124.30326843261719,192541500 | |
| 2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,125.84405517578125,121251600 | |
| 2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.42613220214844,168904800 | |
| 2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.52325439453125,88223700 | |
| 2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.51446533203125,54930100 | |
| 2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,134.14662170410156,124486200 | |
| 2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.36048889160156,121047300 | |
| 2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,131.23191833496094,96452100 | |
| 2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,130.22103881835938,99116600 | |
| 2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,127.0020751953125,143301900 | |
| 2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.5723419189453,97664900 | |
| 2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,124.24437713623047,155088000 | |
| 2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.48399353027344,109578200 | |
| 2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.59298706054688,105158200 | |
| 2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.58009338378906,100384500 | |
| 2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.4034423828125,91951100 | |
| 2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.4545440673828,88636800 | |
| 2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.51140594482422,90221800 | |
| 2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,124.77433013916016,111598500 | |
| 2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.45149993896484,90757300 | |
| 2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.57334899902344,104319500 | |
| 2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,134.32325744628906,120150900 | |
| 2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.4823760986328,114459400 | |
| 2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,140.26072692871094,157611700 | |
| 2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.4962615966797,98390600 | |
| 2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.41673278808594,140843800 | |
| 2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.53919982910156,142621100 | |
| 2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.504638671875,177523800 | |
| 2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.64407348632812,106239800 | |
| 2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.478271484375,83305400 | |
| 2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.4478302001953,89880900 | |
| 2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,134.83363342285156,84183100 | |
| 2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.41590881347656,75693800 | |
| 2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.56332397460938,71297200 | |
| 2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,133.67877197265625,76774200 | |
| 2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,133.0693817138672,73046600 | |
| 2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,132.8138427734375,64280000 | |
| 2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,133.0497283935547,60145100 | |
| 2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,130.9071044921875,80576300 | |
| 2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.59738159179688,97918500 | |
| 2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.48673248291016,96856700 | |
| 2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.64399719238281,87668800 | |
| 2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,123.84033966064453,103916400 | |
| 2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,123.70271301269531,158273000 | |
| 2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,123.20146942138672,111039900 | |
| 2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,118.91619873046875,148199500 | |
| 2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,119.18156433105469,164560400 | |
| 2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.59965515136719,116307900 | |
| 2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,122.97540283203125,102260900 | |
| 2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,119.96784210205078,112966300 | |
| 2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,118.0709457397461,178155000 | |
| 2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.33882904052734,153766600 | |
| 2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.36556243896484,154376600 | |
| 2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,119.01448059082031,129525800 | |
| 2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,117.92352294921875,111943300 | |
| 2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,119.86957550048828,103026500 | |
| 2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,118.95552062988281,88105100 | |
| 2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,121.86477661132812,92403800 | |
| 2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.4177017211914,115227900 | |
| 2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.62158966064453,111932600 | |
| 2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.46406555175781,121229700 | |
| 2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,117.93334197998047,185549500 | |
| 2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,121.27506256103516,111912300 | |
| 2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.43963623046875,95467100 | |
| 2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,118.03162384033203,88530500 | |
| 2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.52305603027344,98844700 | |
| 2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,119.13243103027344,94071200 | |
| 2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.3093490600586,80819200 | |
| 2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,117.84487915039062,85671900 | |
| 2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,120.0562973022461,118323800 | |
| 2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,120.8917465209961,75089100 | |
| 2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,123.74203491210938,88651200 | |
| 2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,124.0467300415039,80171300 | |
| 2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,125.707763671875,83466700 | |
| 2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,128.12559509277344,88844600 | |
| 2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,130.72035217285156,106686700 | |
| 2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,128.99050903320312,91420000 | |
| 2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,132.12582397460938,91266500 | |
| 2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,129.7669677734375,87222800 | |
| 2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,132.19467163085938,89347100 | |
| 2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,131.8604736328125,84922400 | |
| 2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.52880859375,94264200 | |
| 2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,130.82846069335938,94812300 | |
| 2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,131.21177673339844,68847100 | |
| 2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,129.67849731445312,84566500 | |
| 2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,132.01773071289062,78657500 | |
| 2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.410888671875,66905100 | |
| 2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,132.0865020751953,66015800 | |
| 2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,131.29042053222656,107760100 | |
| 2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,131.19210815429688,151101000 | |
| 2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,129.20672607421875,109839500 | |
| 2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,130.2682342529297,75135100 | |
| 2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.65860748291016,137564700 | |
| 2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,125.90433502197266,84000900 | |
| 2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.51622009277344,78128300 | |
| 2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,128.195556640625,78973300 | |
| 2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,124.8875503540039,88071200 | |
| 2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,123.9620590209961,126142800 | |
| 2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,120.87064361572266,112172300 | |
| 2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,123.03661346435547,105861300 | |
| 2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.4782485961914,81918000 | |
| 2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.31649780273438,74244600 | |
| 2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,122.91846466064453,63342900 | |
| 2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,122.76094818115234,92612000 | |
| 2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.34040832519531,76857100 | |
| 2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.48949432373047,79295400 | |
| 2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,125.13365936279297,63092900 | |
| 2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,124.93675994873047,72009500 | |
| 2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,124.8875503540039,56575900 | |
| 2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.3418197631836,94625600 | |
| 2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,122.68218994140625,71311100 | |
| 2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.35726928710938,67637100 | |
| 2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,123.1252212524414,59278900 | |
| 2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.62873077392578,76229200 | |
| 2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,123.94237518310547,75169300 | |
| 2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,123.95222473144531,71057600 | |
| 2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,124.77922058105469,74403800 | |
| 2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,125.16320037841797,56877900 | |
| 2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,124.15897369384766,71186400 | |
| 2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.3797836303711,53522400 | |
| 2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.46141052246094,96906500 | |
| 2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.6343765258789,62746300 | |
| 2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,128.136474609375,91815000 | |
| 2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,129.75111389160156,96721700 | |
| 2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.4416961669922,108953300 | |
| 2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,130.25323486328125,79663300 | |
| 2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,131.9072265625,74783600 | |
| 2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.6315460205078,60214200 | |
| 2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.34603881835938,68711000 | |
| 2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,131.05068969726562,70783700 | |
| 2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,132.69483947753906,62111300 | |
| 2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,134.22085571289062,64556100 | |
| 2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,134.84112548828125,63261400 | |
| 2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,135.14633178710938,52485800 | |
| 2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,137.79469299316406,78852600 | |
| 2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,139.8228302001953,108181800 | |
| 2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,142.33338928222656,104911600 | |
| 2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,141.02394104003906,105575500 | |
| 2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,142.8650360107422,99890800 | |
| 2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,142.2644500732422,76299700 | |
| 2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.3868408203125,100827100 | |
| 2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,146.84249877929688,127050800 | |
| 2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,146.18289184570312,106820300 | |
| 2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,144.12522888183594,93251400 | |
| 2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,140.24620056152344,121434600 | |
| 2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,143.888916015625,96350000 | |
| 2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,143.1505584716797,74993500 | |
| 2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.5288848876953,77338200 | |
| 2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,146.26165771484375,71447400 | |
| 2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,146.6850128173828,72434100 | |
| 2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.49935913085938,104818600 | |
| 2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,142.737060546875,118931200 | |
| 2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.3868408203125,56699500 | |
| 2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.6034393310547,70440600 | |
| 2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,143.2687225341797,62880000 | |
| 2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,145.0802001953125,64786600 | |
| 2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,144.67657470703125,56368300 | |
| 2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,144.7848663330078,46397700 | |
| 2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,144.09466552734375,54126800 | |
| 2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,144.0453643798828,48908700 | |
| 2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.56222534179688,69023100 | |
| 2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,143.81857299804688,48493500 | |
| 2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,146.80616760253906,72282600 | |
| 2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,147.0132293701172,59375000 | |
| 2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,149.0049591064453,103296000 | |
| 2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,148.08799743652344,92229700 | |
| 2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,144.3115997314453,86326000 | |
| 2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,144.64682006835938,86960300 | |
| 2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,146.11599731445312,60549600 | |
| 2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.61471557617188,60131800 | |
| 2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.52597045898438,48606400 | |
| 2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,146.28358459472656,58991300 | |
| 2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.4750518798828,48597200 | |
| 2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.52023315429688,55802400 | |
| 2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,150.97695922851562,90956700 | |
| 2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,149.70506286621094,86453100 | |
| 2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,150.37550354003906,80313700 | |
| 2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.49957275390625,71115500 | |
| 2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,152.14047241210938,57808700 | |
| 2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.49700927734375,82278300 | |
| 2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,152.93911743164062,74420200 | |
| 2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,151.91368103027344,57305700 | |
| 2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,146.88507080078125,140893200 | |
| 2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.45693969726562,102404300 | |
| 2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,146.04696655273438,109296300 | |
| 2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,146.94422912597656,83281300 | |
| 2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,146.7075653076172,68034100 | |
| 2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,144.01577758789062,129868800 | |
| 2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,140.93946838378906,123478900 | |
| 2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.422607421875,75834000 | |
| 2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,143.8087158203125,76404300 | |
| 2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,144.7750244140625,64838200 | |
| 2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,144.86370849609375,53477900 | |
| 2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,143.33544921875,74150700 | |
| 2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,139.9238739013672,108972300 | |
| 2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,140.8310089111328,74602000 | |
| 2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.51962280273438,89056700 | |
| 2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,140.65350341796875,94639600 | |
| 2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,137.19264221191406,98322000 | |
| 2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,139.13507080078125,80861100 | |
| 2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.01260375976562,83221100 | |
| 2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,141.28453063964844,61732700 | |
| 2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,140.89999389648438,58773200 | |
| 2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,140.811279296875,64452200 | |
| 2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.52947998046875,73035900 | |
| 2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,138.93788146972656,78762700 | |
| 2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,141.7479705810547,69907100 | |
| 2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,142.81285095214844,67940300 | |
| 2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.4989471435547,85589200 | |
| 2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,146.67799377441406,76378900 | |
| 2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,147.17100524902344,58418800 | |
| 2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.387939453125,61421000 | |
| 2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.60897827148438,58883400 | |
| 2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.55970764160156,50720600 | |
| 2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,147.2301483154297,60893400 | |
| 2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,146.76675415039062,56094900 | |
| 2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.43467712402344,100077900 | |
| 2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,147.70346069335938,124953200 | |
| 2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,146.87518310546875,74588300 | |
| 2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,147.9203643798828,69122000 | |
| 2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,149.36978149414062,54511500 | |
| 2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,148.8472137451172,60394600 | |
| 2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.38043212890625,65463900 | |
| 2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.5509796142578,55020900 | |
| 2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,148.9163360595703,56787900 | |
| 2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,146.06263732910156,65187100 | |
| 2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,146.01324462890625,41000000 | |
| 2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,148.1066436767578,63804000 | |
| 2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,148.11651611328125,59222800 | |
| 2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,149.10394287109375,59256200 | |
| 2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,151.56268310546875,88807000 | |
| 2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,155.88768005371094,137827700 | |
| 2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.53402709960938,117305600 | |
| 2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,158.9981231689453,117467900 | |
| 2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,159.38323974609375,96041900 | |
| 2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,159.90658569335938,69463600 | |
| 2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,154.84097290039062,76959800 | |
| 2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,158.22793579101562,88748200 | |
| 2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,163.224365234375,174048100 | |
| 2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,162.70103454589844,152052500 | |
| 2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,161.70370483398438,136739200 | |
| 2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,159.80783081054688,118023100 | |
| 2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,163.24415588378906,107497000 | |
| 2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,169.03053283691406,120405400 | |
| 2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,172.88157653808594,116998900 | |
| 2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,172.3680877685547,108923700 | |
| 2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,177.19671630859375,115402700 | |
| 2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.5332794189453,153237000 | |
| 2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,172.1409912109375,139380400 | |
| 2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,177.04856872558594,131063300 | |
| 2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,170.09695434570312,150185800 | |
| 2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,168.99105834960938,195432700 | |
| 2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,167.61849975585938,107499100 | |
| 2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,170.81781005859375,91185900 | |
| 2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,173.43455505371094,92135300 | |
| 2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,174.06651306152344,68356600 | |
| 2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,178.06565856933594,74919600 | |
| 2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,177.0386962890625,79144300 | |
| 2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,177.12757873535156,62348900 | |
| 2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,175.96241760253906,59773000 | |
| 2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,175.34031677246094,64062300 | |
| 2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,179.7245635986328,104487900 | |
| 2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,177.44354248046875,99310400 | |
| 2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,172.7235870361328,94537600 | |
| 2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,169.8402557373047,96904000 | |
| 2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,170.00811767578125,86709100 | |
| 2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,170.02786254882812,106765600 | |
| 2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,172.88157653808594,76138300 | |
| 2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,173.325927734375,74805200 | |
| 2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,170.02786254882812,84505800 | |
| 2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,170.8968048095703,80440800 | |
| 2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,167.66787719726562,90956700 | |
| 2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,164.1427001953125,94815000 | |
| 2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.44427490234375,91420500 | |
| 2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,160.37066650390625,122848900 | |
| 2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,159.59059143066406,162294600 | |
| 2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,157.77369689941406,115798400 | |
| 2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,157.684814453125,108275300 | |
| 2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,157.22073364257812,121954600 | |
| 2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,168.1912078857422,179935700 | |
| 2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,172.58535766601562,115541600 | |
| 2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,172.41751098632812,86213900 | |
| 2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,173.6320343017578,84914300 | |
| 2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,170.72894287109375,89418100 | |
| 2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.44224548339844,82465400 | |
| 2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,169.7205047607422,77251200 | |
| 2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,172.8546905517578,74829200 | |
| 2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,174.2882843017578,71285000 | |
| 2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,170.17526245117188,90865900 | |
| 2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,166.73458862304688,98670700 | |
| 2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,166.97189331054688,86185500 | |
| 2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,170.83770751953125,62527400 | |
| 2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,170.6004180908203,61177400 | |
| 2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,166.97189331054688,69589300 | |
| 2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,165.4097442626953,82772700 | |
| 2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.4634246826172,91162800 | |
| 2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,158.26145935058594,90009200 | |
| 2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,160.90127563476562,141147500 | |
| 2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,162.98741149902344,91974200 | |
| 2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,163.25439453125,95056600 | |
| 2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,161.3560791015625,83474400 | |
| 2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,164.67807006835938,79724800 | |
| 2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,164.35182189941406,76678400 | |
| 2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,161.326416015625,83737200 | |
| 2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.50013732910156,96418800 | |
| 2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,155.66114807128906,131148300 | |
| 2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,161.10888671875,91454900 | |
| 2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,156.72894287109375,105342000 | |
| 2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,152.9817657470703,96970100 | |
| 2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,148.91818237304688,108732100 | |
| 2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,153.33770751953125,92964300 | |
| 2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,157.786865234375,102300200 | |
| 2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,158.80519104003906,75615400 | |
| 2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,162.12725830078125,123511700 | |
| 2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.51145935058594,95811400 | |
| 2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,166.9125518798828,81532000 | |
| 2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,168.28688049316406,98062700 | |
| 2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,172.10325622558594,90131400 | |
| 2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,172.74591064453125,80546200 | |
| 2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,173.61598205566406,90371900 | |
| 2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,176.93801879882812,100589400 | |
| 2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,175.76145935058594,92633200 | |
| 2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,172.63717651367188,103049300 | |
| 2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,172.3405303955078,78751300 | |
| 2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,176.42388916015625,76468400 | |
| 2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,173.08206176757812,73401800 | |
| 2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,169.8885498046875,89058800 | |
| 2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,170.19503784179688,77594700 | |
| 2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,168.168212890625,76575500 | |
| 2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,163.87725830078125,72246700 | |
| 2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,165.7656707763672,79265200 | |
| 2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.4746856689453,70618900 | |
| 2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.42245483398438,75329400 | |
| 2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,163.20494079589844,69023900 | |
| 2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.5086212158203,67723800 | |
| 2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,165.3405303955078,67929800 | |
| 2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.53968811035156,87227800 | |
| 2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,159.9619903564453,84882400 | |
| 2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,161.03968811035156,96046400 | |
| 2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,155.02838134765625,95623200 | |
| 2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,154.8009796142578,88063200 | |
| 2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,161.79107666015625,130216800 | |
| 2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,155.8687744140625,131747600 | |
| 2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,156.17527770996094,123055300 | |
| 2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,157.67808532714844,88966500 | |
| 2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,164.1442108154297,108256500 | |
| 2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,154.99871826171875,130525300 | |
| 2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,155.73141479492188,116124600 | |
| 2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.5628204345703,131577900 | |
| 2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,152.98867797851562,115366700 | |
| 2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,145.0575408935547,142689800 | |
| 2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,141.1563720703125,182602000 | |
| 2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,145.66156005859375,113990900 | |
| 2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,144.1070098876953,86643800 | |
| 2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,147.77059936523438,78336300 | |
| 2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.43350219726562,109742900 | |
| 2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,135.99766540527344,136095600 | |
| 2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,136.23529052734375,137426100 | |
| 2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,141.70094299316406,117726300 | |
| 2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,138.97802734375,104132700 | |
| 2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,139.136474609375,92482700 | |
| 2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.36434936523438,90601500 | |
| 2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,148.16665649414062,90978500 | |
| 2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.37452697753906,103718400 | |
| 2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,147.2458038330078,74286600 | |
| 2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,149.72120666503906,72348100 | |
| 2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,143.94862365722656,88570300 | |
| 2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,144.70111083984375,71598400 | |
| 2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,147.2458038330078,67808200 | |
| 2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.50320434570312,53950200 | |
| 2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,141.23558044433594,69473000 | |
| 2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,135.7798309326172,91437900 | |
| 2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.58152770996094,122207100 | |
| 2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.45285034179688,84784300 | |
| 2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,134.0965576171875,91533000 | |
| 2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,128.77944946289062,108123900 | |
| 2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,130.26467895507812,134520300 | |
| 2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.53224182128906,81000500 | |
| 2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.01736450195312,73409200 | |
| 2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,136.90858459472656,72433800 | |
| 2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,140.2652130126953,89116800 | |
| 2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,140.2652130126953,70207900 | |
| 2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,136.08676147460938,67083400 | |
| 2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,137.85911560058594,66242400 | |
| 2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.3738555908203,98964500 | |
| 2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.5620880126953,71051600 | |
| 2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,140.1662139892578,73353800 | |
| 2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.5128173828125,74064300 | |
| 2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,144.9090576171875,66253700 | |
| 2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.59225463867188,64547800 | |
| 2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.44361877441406,63141600 | |
| 2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.42384338378906,77588800 | |
| 2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,144.05752563476562,71185600 | |
| 2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,147.00816345214844,78140700 | |
| 2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,148.69143676757812,76259900 | |
| 2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.62196350097656,81420900 | |
| 2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.5132598876953,82982400 | |
| 2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.5331573486328,64823400 | |
| 2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,153.82044982910156,65086600 | |
| 2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.5728302001953,66675400 | |
| 2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.44403076171875,53623900 | |
| 2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,150.1073455810547,55138700 | |
| 2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,155.24623107910156,78620700 | |
| 2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,155.8007354736328,81378700 | |
| 2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,160.90992736816406,101786900 | |
| 2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,159.9197998046875,67829400 | |
| 2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.43453979492188,59907000 | |
| 2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.49429321289062,82507500 | |
| 2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,164.17742919921875,55474100 | |
| 2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,163.94940185546875,56697000 | |
| 2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.47341918945312,60276900 | |
| 2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.5230255126953,63135500 | |
| 2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,167.8064422607422,70170500 | |
| 2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,167.0627899169922,57149200 | |
| 2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,170.6422119140625,68039400 | |
| 2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,171.72296142578125,54091700 | |
| 2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,171.56434631347656,56377100 | |
| 2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,173.0714569091797,79542000 | |
| 2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,172.67483520507812,62290100 | |
| 2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,170.06712341308594,70346300 | |
| 2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,166.1505889892578,69026800 | |
| 2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,165.8134765625,54147100 | |
| 2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,166.11093139648438,53841500 | |
| 2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,168.58973693847656,51218200 | |
| 2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,162.23403930664062,78961000 | |
| 2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,160.01303100585938,73314000 | |
| 2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.56394958496094,77906200 | |
| 2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,155.8882598876953,87991100 | |
| 2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,156.6219940185547,74229900 | |
| 2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.49021911621094,76957800 | |
| 2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,153.22103881835938,73714800 | |
| 2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,154.63893127441406,87449600 | |
| 2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,153.1516571044922,84923800 | |
| 2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,156.03695678710938,68028800 | |
| 2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,162.045654296875,104956000 | |
| 2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.53689575195312,122656600 | |
| 2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,153.9944305419922,87965400 | |
| 2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,151.079345703125,90481100 | |
| 2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.42347717285156,162278800 | |
| 2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,153.1714630126953,81474200 | |
| 2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.5709686279297,107689800 | |
| 2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.4179229736328,101696800 | |
| 2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.44619750976562,86652500 | |
| 2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,149.15577697753906,96029900 | |
| 2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.49288940429688,93339400 | |
| 2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.4744873046875,84442700 | |
| 2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.57078552246094,146691400 | |
| 2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,141.2731170654297,128138200 | |
| 2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,137.0293731689453,124925300 | |
| 2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,141.2433624267578,114311700 | |
| 2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,144.86248779296875,87830100 | |
| 2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,145.15989685058594,79471000 | |
| 2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,144.19808959960938,68402200 | |
| 2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,138.90335083007812,85925600 | |
| 2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,139.2305908203125,74899000 | |
| 2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,137.80274963378906,77033700 | |
| 2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,137.16818237304688,70433700 | |
| 2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,141.77879333496094,113224000 | |
| 2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,137.2078399658203,88598000 | |
| 2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,141.20372009277344,85250900 | |
| 2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.5323486328125,99136600 | |
| 2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,142.6414031982422,61758300 | |
| 2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,142.17539978027344,64522000 | |
| 2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,146.02255249023438,86548600 | |
| 2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,148.18405151367188,75981900 | |
| 2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,151.04957580566406,74732300 | |
| 2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,148.0849151611328,88194300 | |
| 2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.57347106933594,109180200 | |
| 2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.42080688476562,164762400 | |
| 2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,152.0410919189453,97943200 | |
| 2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,149.3739013671875,80379300 | |
| 2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,143.801513671875,93604600 | |
| 2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,137.70359802246094,97918500 | |
| 2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.43545532226562,140814800 | |
| 2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,137.9717559814453,83374600 | |
| 2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.5478057861328,89908500 | |
| 2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,133.94940185546875,74917800 | |
| 2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,145.8675079345703,118854000 | |
| 2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,148.67819213867188,93979700 | |
| 2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,147.2678680419922,73374100 | |
| 2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,149.01585388183594,89868300 | |
| 2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,147.77438354492188,64218300 | |
| 2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,149.69122314453125,80389400 | |
| 2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,150.25733947753906,74829600 | |
| 2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,146.9997100830078,58724100 | |
| 2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,149.15489196777344,51804100 | |
| 2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,150.03884887695312,58301400 | |
| 2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,147.0990447998047,35195900 | |
| 2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,143.23561096191406,69246000 | |
| 2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,140.20640563964844,83763800 | |
| 2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,147.0195770263672,111380900 | |
| 2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,147.2976531982422,71250400 | |
| 2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,146.80108642578125,65447400 | |
| 2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,145.62916564941406,68826400 | |
| 2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,141.9345245361328,64727200 | |
| 2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,139.9779815673828,69721100 | |
| 2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,141.67630004882812,62128300 | |
| 2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,141.1896514892578,76097000 | |
| 2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.5037384033203,70462700 | |
| 2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.47706604003906,93886200 | |
| 2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,142.2324981689453,82291200 | |
| 2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.5682830810547,98931900 | |
| 2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.59185791015625,160156900 | |
| 2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.4664764404297,79592600 | |
| 2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.39697265625,77432800 | |
| 2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.5254669189453,85928000 | |
| 2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,131.32742309570312,77852100 | |
| 2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,130.95994567871094,63814900 | |
| 2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,129.14244079589844,69007800 | |
| 2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,125.17967987060547,85438400 | |
| 2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,128.72531127929688,75703700 | |
| 2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,129.04312133789062,77034200 | |
| 2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,124.21630096435547,112117500 | |
| 2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.49749755859375,89113600 | |
| 2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,124.1666488647461,80962700 | |
| 2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,128.73524475097656,87754700 | |
| 2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,129.26161193847656,70790800 | |
| 2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,129.83766174316406,63896200 | |
| 2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.57884216308594,69458900 | |
| 2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.49937438964844,71379600 | |
| 2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,133.8401336669922,57809700 | |
| 2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,135.01210021972656,63646600 | |
| 2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,134.28709411621094,69672800 | |
| 2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.3466796875,58280400 | |
| 2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,136.92893981933594,80223600 | |
| 2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,140.1468048095703,81760300 | |
| 2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.55711364746094,66435100 | |
| 2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,140.89169311523438,65799300 | |
| 2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,142.9773712158203,54105100 | |
| 2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,144.93389892578125,70555800 | |
| 2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,142.02391052246094,64015300 | |
| 2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,143.30511474609375,65874500 | |
| 2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.4373016357422,77663600 | |
| 2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,149.79054260253906,118339000 | |
| 2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.44540405273438,154357300 | |
| 2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,150.69432067871094,69858300 | |
| 2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.59439086914062,83322600 | |
| 2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,150.88304138183594,64120100 | |
| 2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,149.84017944335938,56007100 | |
| 2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,150.20823669433594,57450700 | |
| 2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,153.0331573486328,62199000 | |
| 2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.38661193847656,61707600 | |
| 2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.5052947998047,65573800 | |
| 2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,152.89390563964844,68167900 | |
| 2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,151.7400665283203,59144100 | |
| 2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,147.69166564941406,58867200 | |
| 2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,148.119384765625,51011300 | |
| 2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.60679626464844,48394200 | |
| 2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,145.93106079101562,55469600 | |
| 2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,147.1346435546875,44998500 | |
| 2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,146.62734985351562,50547000 | |
| 2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.5384979248047,55479000 | |
| 2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,145.13531494140625,52238100 | |
| 2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,150.22811889648438,70732300 | |
| 2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,153.0132598876953,87558000 | |
| 2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,150.7951202392578,56182000 | |
| 2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,152.05836486816406,47204800 | |
| 2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,149.79046630859375,53833600 | |
| 2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,147.7115478515625,68572400 | |
| 2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,149.6710968017578,84457100 | |
| 2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,151.77984619140625,73695900 | |
| 2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,152.17771911621094,77167900 | |
| 2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,155.0225372314453,76161100 | |
| 2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,154.1770477294922,98944600 | |
| 2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.56431579589844,73641400 | |
| 2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.434326171875,73938300 | |
| 2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,156.99203491210938,75701800 | |
| 2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,158.086181640625,67622100 | |
| 2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,159.399169921875,59196500 | |
| 2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.43963623046875,52390300 | |
| 2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,156.81297302246094,45992200 | |
| 2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,159.91644287109375,51305700 | |
| 2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.49798583984375,49501700 | |
| 2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,164.0244903564453,68749800 | |
| 2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,165.2877655029297,56976200 | |
| 2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,164.75062561035156,46278300 | |
| 2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,162.89053344726562,51511700 | |
| 2023-04-06,162.42999267578125,164.9600067138672,162.0,164.66000366210938,163.7857666015625,45390100 | |
| 2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,161.1697235107422,47716900 | |
| 2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,159.94625854492188,47644200 | |
| 2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,159.24998474121094,50133100 | |
| 2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,164.68096923828125,68445600 | |
| 2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,164.3328399658203,49386500 | |
| 2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,164.3527374267578,41516200 | |
| 2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,165.58616638183594,49923000 | |
| 2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,166.74000549316406,47720200 | |
| 2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,165.7651824951172,52456400 | |
| 2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,164.14385986328125,58337300 | |
| 2023-04-24,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.4522247314453,41949600 | |
| 2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,162.90048217773438,48714100 | |
| 2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,162.89053344726562,45498800 | |
| 2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.51585388183594,64902300 | |
| 2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,168.7790985107422,55209200 | |
| 2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,168.6895751953125,52472900 | |
| 2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,167.6451416015625,48425700 | |
| 2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.56094360351562,65136000 | |
| 2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,164.9097442626953,81235400 | |
| 2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,172.64845275878906,113316400 | |
| 2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,172.57882690429688,55962800 | |
| 2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,170.85801696777344,45326900 | |
| 2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,172.6385040283203,53724500 | |
| 2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,172.8275146484375,49514700 | |
| 2023-05-12,173.6199951171875,174.05999755859375,171.0,172.57000732421875,171.89120483398438,45497800 | |
| 2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,171.39317321777344,37266700 | |
| 2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,171.39317321777344,42110300 | |
| 2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,172.01072692871094,57951600 | |
| 2023-05-18,173.0,175.24000549316406,172.5800018310547,175.0500030517578,174.3614501953125,65496700 | |
| 2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.4710235595703,55772400 | |
| 2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.51478576660156,43570900 | |
| 2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,170.8851776123047,50747300 | |
| 2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,171.1640625,45143500 | |
| 2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,172.30953979492188,56058300 | |
| 2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,174.73992919921875,54835000 | |
| 2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,176.6025848388672,55964400 | |
| 2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,176.5527801513672,99625300 | |
| 2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,179.38160705566406,68901800 | |
| 2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,180.23822021484375,61945900 | |
| 2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,178.8736114501953,121946500 | |
| 2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.50506591796875,64848400 | |
| 2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,177.12054443359375,61944600 | |
| 2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,179.85972595214844,50214900 | |
| 2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,180.24819946289062,48870700 | |
| 2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,183.06704711914062,54274900 | |
| 2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,182.58895874023438,54929100 | |
| 2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,183.22642517089844,57462900 | |
| 2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,185.2783203125,65433200 | |
| 2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,184.19261169433594,101235600 | |
| 2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,184.28225708007812,49799100 | |
| 2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,183.2364044189453,49515700 | |
| 2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187.0,186.26443481445312,51245300 | |
| 2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,185.9456787109375,53079300 | |
| 2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,184.541259765625,48088700 | |
| 2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,187.32025146484375,50730800 | |
| 2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.50558471679688,51216800 | |
| 2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,188.84423828125,46347300 | |
| 2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,193.20703125,85069600 | |
| 2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,191.70297241210938,31458200 | |
| 2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,190.57740783691406,46920300 | |
| 2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,191.05551147460938,45094300 | |
| 2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,189.92994689941406,46778000 | |
| 2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,187.86810302734375,59922200 | |
| 2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,187.34019470214844,46638100 | |
| 2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,189.02354431152344,60750200 | |
| 2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,189.79049682617188,41342300 | |
| 2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,189.93991088867188,41573900 | |
| 2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,193.22694396972656,50520200 | |
| 2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,192.96795654296875,48353800 | |
| 2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,194.33258056640625,80507300 | |
| 2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,192.37033081054688,59581200 | |
| 2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,191.1850128173828,71917800 | |
| 2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,191.99180603027344,45377800 | |
| 2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,192.8583984375,37283200 | |
| 2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,193.7349395751953,47471900 | |
| 2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,192.4599609375,47460200 | |
| 2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,195.05970764160156,48291400 | |
| 2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,195.67726135253906,38824100 | |
| 2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,194.84056091308594,35175100 | |
| 2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,191.82247924804688,50389300 | |
| 2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,190.41802978515625,61235200 | |
| 2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,181.27415466308594,115799700 | |
| 2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,178.146484375,97576100 | |
| 2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,179.09274291992188,67823000 | |
| 2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.48907470703125,60378500 | |
| 2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,177.26995849609375,54686900 | |
| 2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,177.32980346679688,51988100 | |
| 2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,178.9954833984375,43675600 | |
| 2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,176.9906768798828,43622600 | |
| 2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,176.1129608154297,46964900 | |
| 2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174.0,173.54962158203125,66062900 | |
| 2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,174.03834533691406,61114200 | |
| 2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,175.3848419189453,46311900 | |
| 2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,176.771240234375,42084200 | |
| 2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,180.65118408203125,52722800 | |
| 2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,175.92344665527344,54945800 | |
| 2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,178.14767456054688,51449600 | |
| 2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,179.7235870361328,43820700 | |
| 2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,183.64341735839844,53003900 | |
| 2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,187.16427612304688,60813900 | |
| 2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,187.3837127685547,60794500 | |
| 2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,188.9696044921875,45732600 | |
| 2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,189.20896911621094,45280000 | |
| 2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,182.43655395507812,81755800 | |
| 2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,177.10040283203125,112488800 | |
| 2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,177.71878051757812,65551300 | |
| 2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,178.89573669433594,58953100 | |
| 2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,175.84365844726562,90370200 | |
| 2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,173.75906372070312,84267900 | |
| 2023-09-14,174.0,176.10000610351562,173.5800018310547,175.74000549316406,175.28512573242188,60895800 | |
| 2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,174.55697631835938,109205100 | |
| 2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.50933837890625,67257600 | |
| 2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,178.6064910888672,51826900 | |
| 2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,175.03575134277344,58436200 | |
| 2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.47979736328125,63047900 | |
| 2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,174.33755493164062,56725400 | |
| 2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,175.6242218017578,46172700 | |
| 2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.514892578125,64588900 | |
| 2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,169.98883056640625,66921800 | |
| 2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,170.24818420410156,56294400 | |
| 2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,170.76683044433594,51814200 | |
| 2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,173.30026245117188,52164500 | |
| 2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,171.95375061035156,49594600 | |
| 2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,173.2104949951172,53020300 | |
| 2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.45726013183594,48527900 | |
| 2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,177.0305938720703,57224100 | |
| 2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.52670288085938,42390800 | |
| 2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,177.92825317382812,43698000 | |
| 2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,179.3345947265625,47551100 | |
| 2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,180.24224853515625,56743100 | |
| 2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,178.38705444335938,51427100 | |
| 2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,178.2574005126953,52517000 | |
| 2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,176.6914520263672,57549400 | |
| 2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,175.3848419189453,54764400 | |
| 2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,175.00584411621094,59302900 | |
| 2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,172.43251037597656,64189300 | |
| 2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173.0,172.5522003173828,55980100 | |
| 2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,172.99105834960938,43816600 | |
| 2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,170.65713500976562,57157000 | |
| 2023-10-26,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,166.45802307128906,70625300 | |
| 2023-10-27,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,167.78457641601562,58499100 | |
| 2023-10-30,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,169.8491973876953,51131000 | |
| 2023-10-31,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,170.32797241210938,44846000 | |
| 2023-11-01,171.0,174.22999572753906,170.1199951171875,173.97000122070312,173.51968383789062,56934900 | |
| 2023-11-02,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,177.11038208007812,77334800 | |
| 2023-11-03,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,176.1927490234375,79763700 | |
| 2023-11-06,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,178.7660675048828,63841300 | |
| 2023-11-07,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,181.349365234375,70530000 | |
| 2023-11-08,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,182.41659545898438,49340300 | |
| 2023-11-09,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,181.93783569335938,53763500 | |
| 2023-11-10,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,186.16244506835938,66133400 | |
| 2023-11-13,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,184.5644989013672,43627500 | |
| 2023-11-14,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,187.2011260986328,60108400 | |
| 2023-11-15,187.85000610351562,189.5,187.77999877929688,188.00999450683594,187.7703857421875,53790500 | |
| 2023-11-16,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,189.46824645996094,54412900 | |
| 2023-11-17,190.25,190.3800048828125,188.57000732421875,189.69000244140625,189.44825744628906,50922700 | |
| 2023-11-20,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,191.2060089111328,46505100 | |
| 2023-11-21,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,190.3970489501953,38134500 | |
| 2023-11-22,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,191.06619262695312,39617700 | |
| 2023-11-24,190.8699951171875,190.89999389648438,189.25,189.97000122070312,189.7279052734375,24048300 | |
| 2023-11-27,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,189.54812622070312,40552600 | |
| 2023-11-28,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,190.1573486328125,38415400 | |
| 2023-11-29,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,189.128662109375,43014200 | |
| 2023-11-30,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,189.70791625976562,48794400 | |
| 2023-12-01,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,190.9962921142578,45679300 | |
| 2023-12-04,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,189.18858337402344,43389500 | |
| 2023-12-05,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,193.1735076904297,66628400 | |
| 2023-12-06,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,192.07492065429688,41089700 | |
| 2023-12-07,193.6300048828125,195.0,193.58999633789062,194.27000427246094,194.02243041992188,47477700 | |
| 2023-12-08,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,195.46058654785156,53377300 | |
| 2023-12-11,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,192.93380737304688,60943700 | |
| 2023-12-12,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,194.4618682861328,52696900 | |
| 2023-12-13,195.08999633789062,198.0,194.85000610351562,197.9600067138672,197.7077178955078,70404200 | |
| 2023-12-14,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,197.85752868652344,66831600 | |
| 2023-12-15,197.52999877929688,198.39999389648438,197.0,197.57000732421875,197.31822204589844,128256700 | |
| 2023-12-18,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,195.64035034179688,55751900 | |
| 2023-12-19,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,196.68902587890625,40714100 | |
| 2023-12-20,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,194.5817108154297,52242800 | |
| 2023-12-21,196.10000610351562,197.0800018310547,193.5,194.67999267578125,194.431884765625,46482500 | |
| 2023-12-22,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,193.35328674316406,37122800 | |
| 2023-12-26,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,192.80398559570312,28919300 | |
| 2023-12-27,192.49000549316406,193.5,191.08999633789062,193.14999389648438,192.90383911132812,48087700 | |
| 2023-12-28,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,193.3332977294922,34049900 | |
| 2023-12-29,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,192.28463745117188,42628800 | |
| 2024-01-02,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,185.40341186523438,82488700 | |
| 2024-01-03,184.22000122070312,185.8800048828125,183.42999267578125,184.25,184.01519775390625,58414500 | |
| 2024-01-04,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,181.6781768798828,71983600 | |
| 2024-01-05,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,180.9490966796875,62303300 | |
| 2024-01-08,182.08999633789062,185.60000610351562,181.5,185.55999755859375,185.32351684570312,59144500 | |
| 2024-01-09,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,184.904052734375,42841800 | |
| 2024-01-10,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,185.9527130126953,46792900 | |
| 2024-01-11,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,185.35348510742188,49128400 | |
| 2024-01-12,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,185.6830596923828,40444700 | |
| 2024-01-16,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,183.39598083496094,65603000 | |
| 2024-01-17,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,182.4471893310547,47317400 | |
| 2024-01-18,186.08999633789062,189.13999938964844,185.8300018310547,188.6300048828125,188.38961791992188,78005800 | |
| 2024-01-19,189.3300018310547,191.9499969482422,188.82000732421875,191.55999755859375,191.3158721923828,68741000 | |
| 2024-01-22,192.3000030517578,195.3300018310547,192.25999450683594,193.88999938964844,193.6428985595703,60133900 | |
| 2024-01-23,195.02000427246094,195.75,193.8300018310547,195.17999267578125,194.93125915527344,42355600 | |
| 2024-01-24,195.4199981689453,196.3800048828125,194.33999633789062,194.5,194.2521209716797,53631300 | |
| 2024-01-25,195.22000122070312,196.27000427246094,193.11000061035156,194.1699981689453,193.92254638671875,54822100 | |
| 2024-01-26,194.27000427246094,194.75999450683594,191.94000244140625,192.4199981689453,192.17477416992188,44594000 | |
| 2024-01-29,192.00999450683594,192.1999969482422,189.5800018310547,191.72999572753906,191.48565673828125,47145600 | |
| 2024-01-30,190.94000244140625,191.8000030517578,187.47000122070312,188.0399932861328,187.80035400390625,55859400 | |
| 2024-01-31,187.0399932861328,187.10000610351562,184.35000610351562,184.39999389648438,184.1649932861328,55467800 | |
| 2024-02-01,183.99000549316406,186.9499969482422,183.82000732421875,186.86000061035156,186.6218719482422,64885400 | |
| 2024-02-02,179.86000061035156,187.3300018310547,179.25,185.85000610351562,185.6131591796875,102518000 | |
| 2024-02-05,188.14999389648438,189.25,185.83999633789062,187.67999267578125,187.44081115722656,69668800 | |
| 2024-02-06,186.86000061035156,189.30999755859375,186.77000427246094,189.3000030517578,189.0587615966797,43490800 | |
| 2024-02-07,190.63999938964844,191.0500030517578,188.61000061035156,189.41000366210938,189.1686248779297,53439000 | |
| 2024-02-08,189.38999938964844,189.5399932861328,187.35000610351562,188.32000732421875,188.08001708984375,40962000 | |
| 2024-02-09,188.64999389648438,189.99000549316406,188.0,188.85000610351562,188.85000610351562,45155200 | |
| 2024-02-12,188.4199981689453,188.6699981689453,186.7899932861328,187.14999389648438,187.14999389648438,41781900 | |
| 2024-02-13,185.77000427246094,186.2100067138672,183.50999450683594,185.0399932861328,185.0399932861328,56529500 | |
| 2024-02-14,185.32000732421875,185.52999877929688,182.44000244140625,184.14999389648438,184.14999389648438,54630500 | |
| 2024-02-15,183.5500030517578,184.49000549316406,181.35000610351562,183.86000061035156,183.86000061035156,65434500 | |
| 2024-02-16,183.4199981689453,184.85000610351562,181.6699981689453,182.30999755859375,182.30999755859375,49701400 | |
| 2024-02-20,181.7899932861328,182.42999267578125,180.0,181.55999755859375,181.55999755859375,53665600 | |
| 2024-02-21,181.94000244140625,182.88999938964844,180.66000366210938,182.32000732421875,182.32000732421875,41529700 | |
| 2024-02-22,183.47999572753906,184.9600067138672,182.4600067138672,184.3699951171875,184.3699951171875,52292200 | |
| 2024-02-23,185.00999450683594,185.0399932861328,182.22999572753906,182.52000427246094,182.52000427246094,45119700 | |
| 2024-02-26,182.24000549316406,182.75999450683594,180.64999389648438,181.16000366210938,181.16000366210938,40867400 | |
| 2024-02-27,181.10000610351562,183.9199981689453,179.55999755859375,182.6300048828125,182.6300048828125,54318900 | |
| 2024-02-28,182.50999450683594,183.1199951171875,180.1300048828125,181.4199981689453,181.4199981689453,48953900 | |
| 2024-02-29,181.27000427246094,182.57000732421875,179.52999877929688,180.75,180.75,136682600 | |
| 2024-03-01,179.5500030517578,180.52999877929688,177.3800048828125,179.66000366210938,179.66000366210938,73488000 | |
| 2024-03-04,176.14999389648438,176.89999389648438,173.7899932861328,175.10000610351562,175.10000610351562,81510100 | |
| 2024-03-05,170.75999450683594,172.0399932861328,169.6199951171875,170.1199951171875,170.1199951171875,95132400 | |
| 2024-03-06,171.05999755859375,171.24000549316406,168.67999267578125,169.1199951171875,169.1199951171875,68587700 | |
| 2024-03-07,169.14999389648438,170.72999572753906,168.49000549316406,169.0,169.0,71765100 | |
| 2024-03-08,169.0,173.6999969482422,168.94000244140625,170.72999572753906,170.72999572753906,76114600 | |
| 2024-03-11,172.94000244140625,174.3800048828125,172.0500030517578,172.75,172.75,60139500 | |
| 2024-03-12,173.14999389648438,174.02999877929688,171.00999450683594,173.22999572753906,173.22999572753906,59825400 | |
| 2024-03-13,172.77000427246094,173.19000244140625,170.75999450683594,171.1300048828125,171.1300048828125,52488700 | |
| 2024-03-14,172.91000366210938,174.30999755859375,172.0500030517578,173.0,173.0,72913500 | |
| 2024-03-15,171.1699981689453,172.6199951171875,170.2899932861328,172.6199951171875,172.6199951171875,121664700 | |