Spaces:
Sleeping
Sleeping
Date,Open,High,Low,Close,Volume
2020-10-05,110.80228173280487,113.46752627225055,110.45210275141814,113.32161712646484,106243800
2020-10-06,112.54345848013615,112.95200563980481,109.18758468115253,110.07276153564453,161498200
2020-10-07,111.49291174621311,112.39753955518432,111.01627470298001,111.94036102294922,96849000
2020-10-08,113.07842855908564,113.22433769308867,111.46371367294667,111.8333511352539,83477200
2020-10-09,112.13490552618049,113.80798131062522,111.78472652844798,113.77880096435547,100506900
2020-10-12,116.78450413554557,121.76482226057634,116.02578539059424,121.006103515625,240226800
2020-10-13,121.85235887523848,121.96908768608209,116.38568943923732,117.79612731933594,262330500
2020-10-14,117.69884824411241,119.67346409750246,116.35650041512618,117.8836669921875,150712000
2020-10-15,115.48105698538242,117.89339294386203,114.92660814304054,117.41676330566406,112559200
2020-10-16,117.97121729976094,118.23385526990404,115.56860307094232,115.77287292480469,115393800
2020-10-19,116.68722375774855,117.1346730450766,112.50454176511802,112.81581115722656,120639300
2020-10-20,113.02980416838349,115.73396585696945,112.47535532523321,114.30406951904297,124423700
2020-10-21,113.4869934138899,115.47133878200704,113.27299429263485,113.6815414428711,89946000
2020-10-22,114.24570410467129,114.81961147307034,111.4637305673421,112.59208679199219,101988000
2020-10-23,113.21461087321912,113.37024926516857,111.16217596217939,111.90144348144531,82572600
2020-10-26,110.89955881245987,113.37026292295224,109.80038294532771,111.91118621826172,111850700
2020-10-27,112.3391745749253,114.08034029540528,111.41509565044463,113.41889190673828,92276800
2020-10-28,111.9111833730848,112.28081345722651,108.06894369566764,108.16621398925781,143937800
2020-10-29,109.30428354663158,113.73987359676744,109.13891590818614,112.17379760742188,146129200
2020-10-30,108.03004440237355,108.93467231945372,104.78117027471363,105.89006805419922,190272600
2020-11-02,106.13323338437135,107.66039994190102,104.39206773628062,105.80250549316406,122866900
2020-11-03,106.66826778241288,108.44833622144391,105.76363967483154,107.42698669433594,107624400
2020-11-04,111.02601237155882,112.43645025464208,109.2848465676762,111.81391143798828,138235500
2020-11-05,114.73207850123089,116.35652310750515,113.68154876208965,115.7826156616211,126387100
2020-11-06,115.2905328204704,116.14799861229584,113.15660323122867,115.65106201171875,114457900
2020-11-09,117.41472698776981,118.86657505737031,113.07866742947716,113.34175109863281,154515300
2020-11-10,112.59145738080137,114.57921861893705,111.20780945261693,113.00070190429688,138023400
2020-11-11,114.18945127149735,116.56697207433398,113.4586543889182,116.43055725097656,112295000
2020-11-12,116.5572589421894,117.44395548780155,115.53414010935421,116.15775299072266,103162300
2020-11-13,116.38186588950428,116.6059728165846,114.85206439758592,116.20647430419922,81581900
2020-11-16,115.8751546907103,117.8921538375377,115.12487314428873,117.2198257446289,91183000
2020-11-17,116.48905207972464,117.58037091037836,115.91415453796073,116.33314514160156,74271000
2020-11-18,115.57309358284304,116.75211168169893,114.97871151334662,115.00794219970703,76322100
2020-11-19,114.579214364051,116.01157757714591,113.81918672462538,115.60233306884766,74113000
2020-11-20,115.60235020034797,115.72901901434005,114.28691698070739,114.33563232421875,73604300
2020-11-23,114.17971488763942,114.60845147390663,110.83753656463605,110.93497467041016,127959300
2020-11-24,110.9934577345429,112.8837810182729,109.7072478105703,112.22119140625,113874200
2020-11-25,112.5914448450371,113.76071690599676,112.22116965962786,113.05915069580078,76499200
2020-11-27,113.58532034727375,114.48176271676961,113.2442832973623,113.60480499267578,46691300
2020-11-30,113.97510085734369,117.87268484188316,113.8191939296174,116.00184631347656,169410200
2020-12-01,117.91164198667394,120.3086548468947,116.93724615240289,119.5778579711914,127728200
2020-12-02,118.89577762307528,120.21121795981708,117.7947129955284,119.92864227294922,89004200
2020-12-03,120.35738030969706,120.61072532946784,119.08092403824773,119.792236328125,78967600
2020-12-04,119.46094830759233,119.71429334953903,118.40859884170744,119.11991119384766,78260400
2020-12-07,119.17836466433876,121.38050156328545,119.1199032870206,120.58149719238281,86712000
2020-12-08,121.18564255631568,121.78002475694831,119.93840933537943,121.19538116455078,82225500
2020-12-09,121.34153047949344,122.7251709901087,117.9019138516176,118.66194152832031,115089200
2020-12-10,117.41471371847992,120.69843079499793,117.07367661772612,120.08455657958984,81312200
2020-12-11,119.29530252010173,119.61685498411975,117.46344071723955,119.27581787109375,86939800
2020-12-14,119.46094593639897,120.19174292308256,118.42808857411595,118.66194152832031,79184500
2020-12-15,121.15640332920535,124.62525838078408,120.95178104734528,124.60576629638672,157243700
2020-12-16,124.14779942243345,125.08321126755321,123.31955686522454,124.53755187988281,98208600
2020-12-17,125.59963085326014,126.2622278245828,124.76164974923869,125.40475463867188,94359800
2020-12-18,125.6581058023967,125.79452063801119,122.89081749267945,123.4169921875,192541500
2020-12-21,121.81898983096859,125.02475369942195,120.28918834325576,124.9468002319336,121251600
2020-12-22,128.2402506072199,130.96856222026736,126.33042801765606,128.5033416748047,168904800
2020-12-23,128.77615987072127,129.03923604675438,127.43148883192659,127.60688781738281,88223700
2020-12-24,127.9577128863763,130.04292010694545,127.74334453834628,128.591064453125,54930100
2020-12-28,130.55933439782117,133.82355230210814,130.09161358052606,133.19020080566406,124486200
2020-12-29,134.51531859761536,135.23636184235008,130.90030429784724,131.41673278808594,121047300
2020-12-30,132.10859581206566,132.5081016930773,129.9844050523243,130.2962188720703,96452100
2020-12-31,130.64702774975748,131.29013272873263,128.3474524139923,129.29261779785156,99116600
2021-01-04,130.10136410422703,130.18905617994074,123.51444475784658,126.09659576416016,143301900
2021-01-05,125.58990196321088,128.3669365572837,125.14167325368666,127.6556167602539,97664900
2021-01-06,124.44985429829092,127.69459465788168,123.14415983466812,123.35852813720703,155088000
2021-01-07,125.0734581195904,128.25973687058584,124.58626017036609,127.56790924072266,109578200
2021-01-08,129.03923614525579,129.23412721104498,126.8955682344821,128.66897583007812,105158200
2021-01-11,125.88221911439801,126.8371230123308,125.20988350887804,125.6775894165039,100384500
2021-01-12,125.20989073972784,126.36942440251761,123.61188183396051,125.50221252441406,91951100
2021-01-13,125.46321296847564,128.08434036510624,125.20013677581811,127.53868103027344,88636800
2021-01-14,127.45100582083897,127.64588205646474,125.46322956038647,125.6093978881836,90221800
2021-01-15,125.48271340602645,126.88584599937765,123.74828974705143,123.88470458984375,111598500
2021-01-19,124.5083222083043,125.41451823804258,123.6898331200979,124.55704498291016,90757300
2021-01-20,125.36578090905975,129.0977190154373,125.25859676461178,128.6494903564453,104319500
2021-01-21,130.3742269570898,136.09392843833095,130.1695971936238,133.36561584472656,120150900
2021-01-22,132.79068885405798,136.26928979361904,131.56295521732648,135.50926208496094,114459400
2021-01-25,139.40683420534555,141.37510329816405,133.04401504155618,139.2606658935547,157611700
2021-01-26,139.92328928555284,140.60536359839995,137.75037522505468,139.4945526123047,98390600
2021-01-27,139.7575705729346,140.60530495715494,136.814906212198,138.4226531982422,140843800
2021-01-28,135.9477307492471,138.35448999967483,133.19992695994156,133.57994079589844,142621100
2021-01-29,132.3522064767238,133.2389103783543,126.8761058794983,128.581298828125,177523800
2021-02-01,130.32544580541983,131.91371580928939,127.57764235343213,130.70545959472656,106239800
2021-02-02,132.2547501087198,132.8199015096137,131.16343146870483,131.53370666503906,83305400
2021-02-03,132.2840133435427,132.29376682043633,130.1890676099028,130.5106201171875,89880900
2021-02-04,132.8101805826387,133.8820072844467,131.14395684543172,133.8722686767578,84183100
2021-02-05,134.03332952492414,134.1016314481348,132.57930412714808,133.4575653076172,75693800
2021-02-08,132.7451425942424,133.65269267140306,131.66194630942968,133.60389709472656,71297200
2021-02-09,133.32087140442766,134.55045423223498,132.56947622112,132.72560119628906,76774200
2021-02-10,133.18426522390598,133.68195923048688,131.15449145334966,132.12059020996094,73046600
2021-02-11,132.61830831642197,133.09648125599304,130.53975325125631,131.86691284179688,64280000
2021-02-12,131.10573109073752,132.25722938185646,130.4616651531689,132.10108947753906,60145100
2021-02-16,132.21818684146174,132.72561913740805,129.58337464875356,129.97372436523438,80576300
2021-02-17,128.08057622514062,129.0271538654206,126.34356083975098,127.68047332763672,97918500
2021-02-18,126.08008757945029,126.86077223279327,124.33331888275549,126.5777816772461,96856700
2021-02-19,127.09500031772555,127.5536520589352,125.6897707183022,126.73392486572266,87668800
2021-02-22,124.91880883902334,126.58752230648321,122.5670093965397,122.95735168457031,103916400
2021-02-23,120.77144442573531,123.65020481957035,115.53111655663116,122.82073211669922,158273000
2021-02-24,121.92293317529008,122.52795656063304,119.27837554102709,122.32302856445312,111039900
2021-02-25,121.6692486287069,123.40626429687318,117.62922124798095,118.06835174560547,148199500
2021-02-26,119.62969515081251,121.83512279314837,118.27326144324365,118.33181762695312,164560400
2021-03-01,120.76169636502549,124.84075840671721,119.82487925027971,124.70413970947266,116307900
2021-03-02,125.30916402931615,125.61167577926304,121.99126560430425,122.0986099243164,102260900
2021-03-03,121.79608848285189,122.67435679168018,118.89780678629857,119.11249542236328,112966300
2021-03-04,118.80998607618001,120.61531086428089,115.75557186593713,117.2291030883789,178155000
2021-03-05,118.05857574839611,118.99539275523834,114.73091692483256,118.48794555664062,153766600
2021-03-08,118.00981548103587,118.07812484222903,113.4037915686916,113.5501708984375,154376600
2021-03-09,116.15568618139181,119.11251715633445,115.92148373802368,118.16593933105469,129525800
2021-03-10,118.7514470176131,119.21985186652402,116.56553290549272,117.0827407836914,111943300
2021-03-11,119.58089611241735,120.23471511713066,118.33180683620104,119.01490020751953,103026500
2021-03-12,117.4925843785623,118.24398715605516,116.28252996168703,118.10736846923828,88105100
2021-03-15,118.47820271779908,121.00565599103153,117.51210381348422,120.99589538574219,92403800
2021-03-16,122.6646007020175,124.1478999993401,121.7082698545493,122.5377426147461,115227900
2021-03-17,121.05445274468458,122.8207426159824,119.38573914658367,121.74730682373047,111932600
2021-03-18,119.91270439580465,120.20546300637888,117.41452538083813,117.61945343017578,121229700
2021-03-19,117.00465278741832,118.49770511150997,116.78996416261775,117.09247589111328,185549500
2021-03-22,117.42427276940472,120.87878973760397,117.35596342731434,120.4103775024414,111912300
2021-03-23,120.35181837592111,121.23983974643996,119.19055221546797,119.58089447021484,95467100
2021-03-24,119.8541505236829,119.9322204758505,117.17055734049535,117.19007110595703,88530500
2021-03-25,116.65335360086424,118.72216260318802,116.12639260654137,117.67799377441406,98844700
2021-03-26,117.44377155344249,118.54648893602595,116.04830307573802,118.28300476074219,94071200
2021-03-29,118.7124028156756,119.61994551573255,117.81462072071783,118.45867919921875,80819200
2021-03-30,117.2095819531143,117.49257992082933,115.98976697770112,117.00465393066406,85671900
2021-03-31,118.71239140698859,120.5372297916679,118.22446543116469,119.2003173828125,118323800
2021-04-01,120.6738663324064,121.18130611520114,119.53211379208796,120.02980041503906,75089100
2021-04-05,120.87879330428332,123.11349534026344,120.09810870436394,122.85977172851562,88651200
2021-04-06,123.44527518865387,124.0600592543952,122.6158024965763,123.16227722167969,80171300
2021-04-07,122.7914792438273,124.83100668727707,122.11813887007538,124.81149291992188,83466700
2021-04-08,125.83608912328931,127.24131812556128,125.41647998833378,127.21204376220703,88844600
2021-04-09,126.66557653414618,129.8273270838628,126.34354362809765,129.78829956054688,106686700
2021-04-12,129.31990535224077,129.6419382844939,127.47554575138676,128.07081604003906,91420000
2021-04-13,129.2418409105608,131.4082335358879,128.7441468621112,131.18377685546875,91266500
2021-04-14,131.68148427288168,131.74003301621525,128.48069058786155,128.8417510986328,87222800
2021-04-15,130.5885182593821,131.7400164409198,130.41285716116144,131.25209045410156,89347100
2021-04-16,131.05690674965481,131.41796717012542,130.0615336909614,130.9202880859375,84922400
2021-04-19,130.28602285828597,132.1986997366617,130.1201297698555,131.5839080810547,94264200
2021-04-20,131.75955677302224,132.2572359912941,128.6270649312646,129.8956756591797,94812300
2021-04-21,129.16377440618163,130.52020812302493,128.12937364388216,130.2762451171875,68847100
2021-04-22,129.8273498266732,130.91054619483594,128.2367211149233,128.75392150878906,84566500
2021-04-23,128.9686326865185,131.85714691281353,128.9686326865185,131.07647705078125,78657500
2021-04-26,131.5741564734911,131.7985983145687,130.33481998608113,131.46681213378906,66905100
2021-04-27,131.7497836551319,132.1401334204204,130.87152274129448,131.14476013183594,66015800
2021-04-28,131.0667075414383,131.7595691601595,129.86641349610298,130.35433959960938,107760100
2021-04-29,133.17454775379707,133.76006501598266,129.2516178339276,130.25674438476562,151101000
2021-04-30,128.59777209122348,130.33478741572688,127.90492552746106,128.28550720214844,109839500
2021-05-03,128.85150570899668,130.83249918610892,128.64658510502326,129.3394317626953,75135100
2021-05-04,128.02202969252124,128.31478827842903,123.64044873461123,124.76268005371094,137564700
2021-05-05,126.08006575676235,127.29988066325254,124.87977205806523,125.00663757324219,84000900
2021-05-06,124.80170829812977,126.61679356449366,124.06005871360824,126.60704040527344,78128300
2021-05-07,127.90710717088058,128.3078746771566,126.56790918989903,127.28150177001953,78973300
2021-05-10,126.49950732025513,126.62657341198205,123.95797666716017,123.99707794189453,88071200
2021-05-11,120.72243768449367,123.43013604181222,120.0088523827375,123.07823944091797,126142800
2021-05-12,120.62470125465063,121.8368112224308,119.50056358215276,120.00886535644531,112172300
2021-05-13,121.77814989768362,123.31283969833798,121.4653471184995,122.15937805175781,105861300
2021-05-14,123.41058674145887,125.0137018854759,123.01958141071674,124.5835952758789,81918000
2021-05-17,123.9677555883667,124.07528223094239,122.35486340753715,123.43012237548828,74244600
2021-05-18,123.71361668726954,124.13394612750437,121.97365073488565,122.04207611083984,63342900
2021-05-19,120.3900925748675,122.11050419640777,120.09683669552412,121.88568115234375,92612000
2021-05-20,122.41351748333902,124.84751404054786,122.28643647584492,124.44673156738281,76857100
2021-05-21,124.94527129274346,125.12122331133726,122.39397075203622,122.60902404785156,79295400
2021-05-24,123.17597331042118,125.06256693036593,123.10754794421824,124.241455078125,63092900
2021-05-25,124.94527412511385,125.43403637255953,123.47900975619554,124.04596710205078,72009500
2021-05-26,124.10460458296265,124.52493396410016,123.57674856075704,123.99707794189453,56575900
2021-05-27,123.5963093673209,124.76931783925218,122.26689578830224,122.46239471435547,94625600
2021-05-28,122.74588055296678,122.9707110430963,121.74882403932074,121.8074722290039,71311100
2021-06-01,122.2668967957017,122.53082109382872,121.15253650084358,121.4848861694336,67637100
2021-06-02,121.4848962778378,122.42330463275813,121.26007323809793,122.24735260009766,59278900
2021-06-03,121.87589598051592,122.04207082094376,120.36075313288092,120.76153564453125,76229200
2021-06-04,121.27961809499506,123.32261707615766,121.0645647856299,123.05868530273438,75169300
2021-06-07,123.33238286431767,123.47901079400312,122.02252359682196,123.0684585571289,71057600
2021-06-08,123.75272138786391,125.57089740877028,123.37149321732436,123.88957214355469,74403800
2021-06-09,124.34900029049098,124.87685639052275,123.67451625303815,124.27079772949219,56877900
2021-06-10,124.16327258007072,125.30696453959546,123.10756782499628,123.27374267578125,71186400
2021-06-11,123.68428989041197,124.57382721619663,123.2639604593567,124.48584747314453,53522400
2021-06-14,124.94529159561948,127.60411175847095,124.21215930864992,127.54546356201172,96906500
2021-06-15,127.01758291150882,127.66274274142094,126.4799497199154,126.72432708740234,62746300
2021-06-16,127.43790789607921,127.94621700907624,125.57087609933701,127.22285461425781,91815000
2021-06-17,126.8807541337841,129.56890564121335,126.73411873855628,128.82598876953125,96721700
2021-06-18,127.77027153665138,128.55226719332194,127.31084088477134,127.52589416503906,108953300
2021-06-21,127.36948968462076,129.43203530764706,126.304007918975,129.3245086669922,79663300
2021-06-22,129.15833692853147,131.0644774987528,128.65979753012715,130.9667205810547,74783600
2021-06-23,130.76148704310285,131.2991204035654,130.2336234107885,130.69305419921875,60214200
2021-06-24,131.42616459271213,131.6118938058328,129.9403458033597,130.40956115722656,68711000
2021-06-25,130.45845211286021,130.87877412754855,129.8230618536797,130.11631774902344,70783700
2021-06-28,130.40958044213394,132.2081948177629,130.35093224313096,131.74876403808594,62111300
2021-06-29,131.76831209151067,133.42030589042128,131.32843570446462,133.26390075683594,64556100
2021-06-30,133.1074588952949,134.31957597270352,132.81420307964328,133.87969970703125,63261400
2021-07-01,133.52780965332033,134.24138744394435,132.70669030063868,134.1827392578125,52485800
2021-07-02,134.7985434022486,136.8513191558301,134.65192295511142,136.81222534179688,78852600
2021-07-06,136.91977180863466,139.9304881404482,136.91977180863466,138.82591247558594,108181800
2021-07-07,140.31173951662257,141.63138361305735,139.45154110030262,141.31858825683594,104911600
2021-07-08,138.39580890191343,140.82002849752848,137.50627159938102,140.0184783935547,105575500
2021-07-09,139.53951201949036,142.37428423087343,139.44175508160217,141.846435546875,99890800
2021-07-12,142.92166987013806,143.02919651124512,140.76136732266437,141.2501220703125,76299700
2021-07-13,140.79069576168808,144.1435611902038,140.3996979177406,142.36448669433594,100827100
2021-07-14,144.76920466443565,146.20614523706598,144.35863743029935,145.7955780029297,127050800
2021-07-15,145.88352652438826,146.626428391954,143.7818721014033,145.14060974121094,106820300
2021-07-16,145.12106223258928,146.39181260894236,142.59908601439943,143.0976104736328,93251400
2021-07-19,140.51698106699695,140.82979124521293,138.48375965542388,139.2462158203125,121434600
2021-07-20,140.23353355980825,143.79166790162552,139.74477876057173,142.86302185058594,96350000
2021-07-21,142.25697909961474,142.8434908596877,141.3772263751189,142.12989807128906,74993500
2021-07-22,142.65776939789095,144.86693597184757,142.5306883626531,143.49842834472656,77338200
2021-07-23,144.2315469505393,145.37523141238975,143.6157111189225,145.2188262939453,71447400
2021-07-26,144.93533686845095,146.46024929276885,144.37814929731337,145.63914489746094,72434100
2021-07-27,145.76619325815656,145.85418043778847,142.27649254477765,143.46905517578125,104818600
2021-07-28,141.55315500100113,143.66457920057397,139.33420415472008,141.71932983398438,118931200
2021-07-29,141.43585562825191,143.25402394226987,141.3283289838246,142.36448669433594,56699500
2021-07-30,141.13283410460213,143.03897475076792,140.86890234879084,142.5795440673828,70440600
2021-08-02,143.06832751008895,143.64505468245218,141.9832910916965,142.24722290039062,62880000
2021-08-03,142.53063391308058,144.7104755562565,141.91479825833053,144.0457763671875,64786600
2021-08-04,143.95786031802183,144.46615463203972,142.9901203277702,143.64505004882812,56368300
2021-08-05,143.67436091646556,144.51501979299104,142.88258050445233,143.7525634765625,46397700
2021-08-06,143.27289769844572,144.01691280393376,142.5680349930517,143.0673065185547,54126800
2021-08-09,143.12601355653302,143.61550061721744,142.4603183242228,143.01832580566406,48908700
2021-08-10,143.36095456781464,144.60425572712768,142.24492480830875,142.5386199951172,69023100
2021-08-11,142.97917458892059,143.6350854630747,142.4701038589951,142.7931671142578,48493500
2021-08-12,143.11621825238865,145.91608462298464,142.77357136091953,145.7594451904297,72282600
2021-08-13,145.83775545751928,146.29787442461313,145.15247665694042,145.96502685546875,59375000
2021-08-16,145.41679586878547,148.01108601151154,143.39032739407136,147.9425506591797,103296000
2021-08-17,147.07130266725517,148.4908123930511,145.95527257976488,147.0321502685547,92229700
2021-08-18,146.65032719515608,147.5509815993363,143.07706266924538,143.28265380859375,86326000
2021-08-19,141.9806088621801,144.88816305914702,141.4617537976131,143.61549377441406,86960300
2021-08-20,144.33994240518913,145.37765255184942,143.6938159198485,145.0741729736328,60549600
2021-08-23,145.1916223483051,147.03209813181013,144.78045508691804,146.56219482421875,60131800
2021-08-24,146.30768202395666,147.68803914447207,146.01398679478913,146.47410583496094,48606400
2021-08-25,146.66011006790077,147.15939642783155,144.69237747052765,145.2406005859375,58991300
2021-08-26,145.23081728174643,145.98461660195343,144.4084676646739,144.43783569335938,48597200
2021-08-27,144.379079140009,145.62238028371488,143.74275202487664,145.4755401611328,55802400
2021-08-30,145.86712924689024,150.2627279823977,145.48532997591,149.90049743652344,90956700
2021-08-31,149.45015386051227,149.58720960413484,148.10894950725302,148.63760375976562,86453100
2021-09-01,149.61665421161553,151.7214431242204,149.13695139440583,149.30337524414062,80313700
2021-09-02,150.63477862845787,151.4669128021049,149.19568513725747,150.41940307617188,71115500
2021-09-03,150.5270554483364,151.37877309131167,149.87114457990415,151.0557098388672,57808700
2021-09-07,151.71164039348162,153.95348484848995,151.14383353713905,153.39547729492188,82278300
2021-09-08,153.67935544010308,153.73809149809526,150.7424330368148,151.8486785888672,74420200
2021-09-09,152.2206926173688,152.82765179688866,150.7130640942289,150.83055114746094,57305700
2021-09-10,151.74101276076019,152.21091623055125,145.5734718351498,145.83779907226562,140893200
2021-09-13,147.46288779538614,148.23627083685082,145.62241152835927,146.4055938720703,102404300
2021-09-14,147.18875336474773,147.8936158708618,143.8210802661935,145.00563049316406,109296300
2021-09-15,145.43639585173057,146.2978978750979,143.29244009500678,145.89651489257812,83281300
2021-09-16,145.31889761636606,145.83775262228568,144.1245481851662,145.66152954101562,68034100
2021-09-17,145.6909306748569,145.6909306748569,142.69525742327428,142.98895263671875,129868800
2021-09-20,140.7764733460014,141.79459979953563,138.29967015990616,139.93455505371094,123478900
2021-09-21,140.90373264714654,141.5596584283987,139.77791842647125,140.41424560546875,75834000
2021-09-22,141.41278322846554,143.35114745502966,140.67855277043824,142.78335571289062,76404300
2021-09-23,143.56655947024234,143.987526141095,142.5778009126891,143.74278259277344,64838200
2021-09-24,142.5973847336097,144.369325635303,142.49948133899076,143.8308868408203,53477900
2021-09-27,142.41137995898362,142.89108270101565,140.79607848273122,142.3134765625,74150700
2021-09-28,140.2380609198885,141.7065222907774,138.7108634842379,138.92623901367188,108972300
2021-09-29,139.4744272822133,141.41279162385416,139.0436763311914,139.8268585205078,74602000
2021-09-30,140.63942904371518,141.344291622089,138.30946580198176,138.52484130859375,89056700
2021-10-01,138.91640426751349,139.9149619275733,136.1850733872401,139.650634765625,94639600
2021-10-04,138.7793853125862,139.21993567866247,135.36277471551017,136.2144775390625,98322000
2021-10-05,136.5571327935829,139.24931216410243,136.42986135228304,138.14306640625,80861100
2021-10-06,136.5375396085011,139.16118342378243,135.46066196016233,139.01434326171875,83221100
2021-10-07,140.05204653772714,141.18766019383065,139.7191988951329,140.27720642089844,61732700
2021-10-08,141.00166195751657,141.1485021218367,139.56256859533212,139.89541625976562,58773200
2021-10-11,139.27864208058458,141.76522959139172,138.8283074455151,139.80728149414062,64452200
2021-10-12,140.21847431623635,140.2380579834007,138.0745183695577,138.53463745117188,73035900
2021-10-13,138.2703289211617,138.42695344884726,136.27321307906425,137.947265625,78762700
2021-10-14,139.1220034728704,140.8547917318437,138.53461306502766,140.7373046875,69907100
2021-10-15,140.74710694789957,141.85333749485733,140.4925641281013,141.7946014404297,67940300
2021-10-18,140.43386261074724,143.75258494371582,140.14996663187517,143.46868896484375,85589200
2021-10-19,143.91901231262074,146.03360047164531,143.4686924815836,145.63221740722656,76378900
2021-10-20,145.57345046006543,146.60137628639336,145.00564367087514,146.12167358398438,58418800
2021-10-21,145.68112531490897,146.4936755651962,144.76088732210272,146.3370361328125,61421000
2021-10-22,146.54264911827497,147.02233691182352,145.5147232295898,145.5636749267578,58883400
2021-10-25,145.55384660101817,146.22934104854468,144.51613655500375,145.5146942138672,50720600
2021-10-26,146.19021954502938,147.66846521408038,145.87694062980856,146.18043518066406,60893400
2021-10-27,146.21957782913032,146.58179347999342,145.36787510933436,145.72030639648438,56094900
2021-10-28,146.669927174846,149.94948190193364,146.57202377608343,149.3621063232422,100077900
2021-10-29,144.12455951269104,146.7873700992779,143.3315929295454,146.6503143310547,124953200
2021-11-01,145.85735569869297,146.55241894044252,144.69237413631248,145.82798767089844,74588300
2021-11-02,145.5343170652365,148.3831357467227,145.52451776234176,146.86572265625,69122000
2021-11-03,147.2278865120236,148.77466709062185,146.66987914808706,148.3047637939453,54511500
2021-11-04,148.39289360081148,149.22501261030823,147.4726555708135,147.7859344482422,60394600
2021-11-05,148.91341509690008,149.21733764155343,147.11927576323106,148.31536865234375,65463900
2021-11-08,148.44279798435025,148.5996660295044,147.21729443113375,147.49180603027344,55020900
2021-11-09,147.2565220755238,148.46241353148417,147.1192662590711,147.8545684814453,56787900
2021-11-10,147.08006199718062,147.18790692538667,144.95258928599077,145.02120971679688,65187100
2021-11-11,146.04084921172387,146.50162489581308,144.7859195077794,144.97219848632812,41000000
2021-11-12,145.5211876519379,147.45258246065882,144.5898079376244,147.05062866210938,63804000
2021-11-15,147.42319965826968,148.90361781609556,146.50161841135474,147.06045532226562,59222800
2021-11-16,147.00163818021238,148.52126592519502,146.41339035642437,148.04086303710938,59256200
2021-11-17,148.04084690898938,151.9624587476381,148.03104826490704,150.4820556640625,88807000
2021-11-18,150.69776440432256,155.5605553164082,150.05069477948223,154.77622985839844,137827700
2021-11-19,154.56052415802415,157.86449238063588,153.4624776050976,157.40370178222656,117305600
2021-11-22,158.51154126985364,162.4527653050192,157.84487444666516,157.86448669433594,117467900
2021-11-23,157.96250097049108,158.6291826815126,155.94287351139204,158.246826171875,96041900
2021-11-24,157.59976712302952,158.96252656383666,156.5115192990928,158.76644897460938,69463600
2021-11-26,156.44289044282164,157.30563478087385,153.29579070221752,153.73696899414062,76959800
2021-11-29,156.24681646555752,158.03115705077292,155.67818094806347,157.0997772216797,88748200
2021-11-30,156.85465595786593,162.27628247322406,156.78602057829323,162.0605926513672,174048100
2021-12-01,164.1978840178816,166.96262755361067,161.30569826962912,161.54100036621094,152052500
2021-12-02,155.62919880809736,160.9821915399104,154.7076174689811,160.55081176757812,136739200
2021-12-03,160.80565109106777,161.72723199998197,156.58991659271433,158.66836547851562,118023100
2021-12-06,161.07043219001503,164.59009098285017,161.06063354371045,162.08026123046875,107497000
2021-12-07,165.76651094991018,168.21751800507252,165.0410074760686,167.82534790039062,120405400
2021-12-08,168.75675548519916,172.51170037671412,167.3547715631022,171.64894104003906,116998900
2021-12-09,171.48224606243375,173.28618350547256,170.51164196874294,171.13909912109375,108923700
2021-12-10,171.776375163048,176.10975359233288,171.26656153614417,175.9332733154297,115402700
2021-12-13,177.57057822727617,178.56079478498526,172.09012930519359,172.2960205078125,153237000
2021-12-14,171.81558876579217,174.25679709582377,168.8351708696383,170.9136199951172,139380400
2021-12-15,171.67834915746462,175.98231720834798,168.9332180976385,175.78623962402344,131063300
2021-12-16,175.76663371395836,177.59018373746022,167.40379803106163,168.8842010498047,150185800
2021-12-17,166.59983885479875,170.07047310742206,166.3645517595425,167.7861328125,195432700
2021-12-20,164.98220734461725,167.23713712314685,164.17828470413107,166.42340087890625,107499100
2021-12-21,168.1979456623426,169.8058060735795,165.8057598154323,169.5999298095703,91185900
2021-12-22,169.64889893145047,172.41364208964774,168.7763410121153,172.1979522705078,92135300
2021-12-23,172.40387334427473,173.38427634319635,171.83523780972868,172.825439453125,68356600
2021-12-27,173.6195703160363,176.8843142259983,173.59997302631623,176.79608154296875,74919600
2021-12-28,176.6294195784467,177.77648936801128,175.03135779720262,175.77645874023438,79144300
2021-12-29,175.8156619193921,177.0901887398254,174.6489800212977,175.86468505859375,62348900
2021-12-30,175.95292543158308,177.03137470215592,174.5999645211849,174.7078094482422,59773000
2021-12-31,174.59993235574382,175.7175909576372,173.7861962305415,174.0901336669922,64062300
2022-01-03,174.34503855048575,179.2960758764328,174.22739499699918,178.443115234375,104487900
2022-01-04,179.05097865451486,179.35490114678188,175.60975505040156,176.1783905029297,99310400
2022-01-05,176.09015720859438,176.6391804132829,171.21755382734324,171.4920654296875,94537600
2022-01-06,169.31558203356892,171.8646356206371,168.27635732737943,168.62930297851562,96904000
2022-01-07,169.50188137744055,170.72738518026193,167.67833112045182,168.79598999023438,86709100
2022-01-10,165.76649860978034,169.1194742164662,164.8743285177746,168.8155517578125,106765600
2022-01-11,168.94303442923228,171.74697235390423,167.4724300834058,171.64894104003906,76138300
2022-01-12,172.6685372139698,173.70776179361494,171.39402553539196,172.09010314941406,74805200
2022-01-13,172.33519403667106,173.15872875555698,168.42338168232487,168.8155517578125,84505800
2022-01-14,167.98225196839815,170.37443776083572,167.73715121031663,169.67835998535156,80440800
2022-01-18,168.14887724519528,169.15869092282202,166.09004036060844,166.47239685058594,90956700
2022-01-19,166.6684893743364,167.72732627847407,162.68805608048748,162.9723663330078,94815000
2022-01-20,163.70766807832655,166.3547528521012,160.9625370330281,161.28607177734375,91420500
2022-01-21,161.19783827212862,163.0704113462842,159.1193889725066,159.22723388671875,122848900
2022-01-24,156.88406222991276,159.11937944541725,151.6683120872291,158.45269775390625,162294600
2022-01-25,155.86444788627315,159.5703696285005,153.942866591661,156.64877319335938,115798400
2022-01-26,160.29587965880856,161.1684376714049,154.72719817611775,156.560546875,108275300
2022-01-27,159.26647493321232,160.62923459530796,155.17819594692543,156.0997772216797,121954600
2022-01-28,162.46259295194113,167.01166242026449,159.60961653958563,166.99205017089844,179935700
2022-01-31,166.82538585540124,171.5705330064948,166.18811489980484,171.35484313964844,115541600
2022-02-01,170.59989317993646,171.41362933410613,168.93321134020488,171.18814086914062,86213900
2022-02-02,171.3253922300273,172.4332522000971,169.93322202538937,172.39402770996094,84914300
2022-02-03,171.06071151115776,172.7862303680274,168.746959829252,169.5116729736328,89418100
2022-02-04,168.53001022690665,170.90562127726093,167.54835821492657,169.22698974609375,82465400
2022-02-07,169.68837067678015,170.75836779564654,167.81341170266444,168.51039123535156,77251200
2022-02-08,168.57909567441112,172.1326861402394,168.28459707531294,171.62222290039062,74829200
2022-02-09,172.81984799977465,173.4088302479398,171.6909391445202,173.04562377929688,71285000
2022-02-10,170.94487045999796,172.26028048182204,168.40239549718422,168.96192932128906,90865900
2022-02-11,169.1680586941748,169.90429755376124,164.95676402920208,165.54576110839844,98670700
2022-02-14,164.2990832872494,166.46854070339387,163.5039475985097,165.78138732910156,86185500
2022-02-15,167.83306039444423,169.77672735442647,167.1262696855739,169.61965942382812,62527400
2022-02-16,168.69689508661867,170.1595469185717,166.92991856527323,169.38404846191406,61177400
2022-02-17,167.8919330456037,168.7557915611827,165.37890643172315,165.78138732910156,69589300
2022-02-18,166.70415983864797,167.4109355405672,163.1407580714809,164.2303924560547,82772700
2022-02-22,161.9529172863156,163.63154853290226,159.1748407659244,161.30503845214844,91162800
2022-02-23,162.502695552278,163.10150398221023,156.818936011465,157.13307189941406,90009200
2022-02-24,149.7804704881103,159.86204116175165,149.21111050582687,159.75405883789062,141147500
2022-02-25,160.8338394038589,162.0903526039813,157.91833214045107,161.8253173828125,91974200
2022-02-28,160.06817702982372,162.38487641130448,159.44973145996255,162.0903778076172,95056600
2022-03-01,161.67809026330085,163.5432381527931,158.99818435052663,160.2056121826172,83474400
2022-03-02,161.37378407895594,164.28929194125575,159.96020269374122,163.50396728515625,79724800
2022-03-03,165.3789447380311,165.81087409586732,162.5125221564551,163.18003845214844,76678400
2022-03-04,161.47195061166718,162.512499384929,159.12580281837,160.17616271972656,83737200
2022-03-07,160.36264017995268,161.99218577844468,156.12189717358572,156.37713623046875,96418800
2022-03-08,155.90595387633803,159.89145798739116,152.94136109775025,154.55126953125,131148300
2022-03-09,158.5171904285803,160.41178693209494,156.4851781973253,159.96022033691406,91454900
2022-03-10,157.26064889872916,157.447165177113,153.11807622105542,155.61148071289062,105342000
2022-03-11,156.01397313043856,156.35755738354283,151.66526118091176,151.8910369873047,96970100
2022-03-14,148.671187726746,151.29219668682538,147.34596655573256,147.85641479492188,108732100
2022-03-15,148.1312907310734,152.7156190595178,147.6208424416319,152.24441528320312,92964300
2022-03-16,154.16844529700253,157.06431562049127,151.62597028281274,156.66183471679688,102300200
2022-03-17,155.69979780602094,158.04594508735755,154.73778320390613,157.67291259765625,75615400
2022-03-18,157.56494948588247,161.4621089351798,156.8287105215893,160.97128295898438,123511700
2022-03-21,160.509897071507,163.29779985653147,160.01907112060528,162.34559631347656,95811400
2022-03-22,162.4732228455479,166.31148589554496,161.88424061211234,165.72250366210938,81532000
2022-03-23,164.90773681905242,169.4724129582103,164.57396373096856,167.08700561523438,98062700
2022-03-24,167.92137775453384,170.94486751449384,167.08698259633016,170.87615966796875,90131400
2022-03-25,170.6896371902022,172.0639438588756,169.58036574981767,171.51422119140625,80546200
2022-03-28,169.01100841776184,172.50568683875068,168.84412938966062,172.37808227539062,90371900
2022-03-29,173.44811341555265,175.7255385178658,173.1045291861119,175.6764678955078,100589400
2022-03-30,175.27395758161924,176.31450624555694,173.45789549385026,174.50827026367188,92633200
2022-03-31,174.5769971900877,174.7635134764267,171.20011173735605,171.40626525878906,103049300
2022-04-01,170.8368787788995,171.67128888454906,168.78522990497535,171.1117401123047,78751300
2022-04-04,171.36698173645647,175.21505544007368,171.23936219447407,175.1659698486328,76468400
2022-04-05,174.2432251533462,175.0285497272662,171.21973527998745,171.84799194335938,73401800
2022-04-06,169.1975203972604,170.44422249190762,167.00844087614192,168.67724609375,89058800
2022-04-07,168.01953748650962,170.179168602463,166.73357593477996,168.98155212402344,77594700
2022-04-08,168.62818685521674,168.62818685521674,166.0955227852114,166.9691925048828,76575500
2022-04-11,165.61452852614607,165.92864940184566,162.46341876782265,162.70883178710938,72246700
2022-04-12,164.93718134727843,166.75322864931675,163.58249672741925,164.5837860107422,79265200
2022-04-13,164.31873134170252,167.90175523000033,163.71011188136575,167.27349853515625,70618900
2022-04-14,167.4894547350742,168.12753750441655,162.01183493170848,162.2572479248047,75329400
2022-04-18,160.91241188828883,163.54324732904448,160.5688426374783,162.04132080078125,69023900
2022-04-19,161.99220039694603,164.74082870702364,160.90256619104744,164.32852172851562,67723800
2022-04-20,165.6635471016299,165.78135549947547,163.0523647806599,164.16162109375,67929800
2022-04-21,165.81083486701775,168.38275818896258,162.865879009956,163.36651611328125,87227800
2022-04-22,163.40580023778472,164.78991818851023,158.53679967564108,158.82147216796875,84882400
2022-04-25,158.16377751272768,160.1761672620124,155.55259437743032,159.89149475097656,96046400
2022-04-26,159.27301921605053,159.36136429126918,153.84448546049006,153.9230194091797,95623200
2022-04-27,153.0493716898695,156.85817138310125,152.52909731194325,153.697265625,88063200
2022-04-28,156.3280759248776,161.5013859909982,156.01394010524191,160.6375274658203,130216800
2022-04-29,158.87053962186658,163.1505424974972,154.36476100370217,154.75741577148438,131747600
2022-05-02,153.83468735250372,155.326787567421,150.45780216717014,155.06175231933594,123055300
2022-05-03,155.2482493800242,157.7612909458003,153.4518394989138,156.55384826660156,88966500
2022-05-04,156.74036579119067,163.42541320530594,156.33788489489382,162.97386169433594,108256500
2022-05-05,160.84371492154636,161.06949072780478,152.10700157369598,153.89361572265625,130525300
2022-05-06,153.3725293282909,156.74455042350417,151.57346504147074,154.62106323242188,116124600
2022-05-09,152.31079472594658,153.19558860822082,148.92896288962842,149.48931884765625,131577900
2022-05-10,152.89082298326753,154.09019917635914,150.3445974581009,151.89788818359375,115366700
2022-05-11,150.90495956472975,152.82199025284592,143.34496277337416,144.02330017089844,142689800
2022-05-12,140.35635871962023,143.728364519164,136.45347366831103,140.14990234375,182602000
2022-05-13,142.14558429881745,145.59625448116793,140.69060910842344,144.62298583984375,113990900
2022-05-16,143.08936935150413,145.02606620057162,141.7425200447831,143.07952880859375,86643800
2022-05-17,146.343429833823,147.2380493187645,144.20027628752518,146.71701049804688,78336300
2022-05-18,144.3673719089334,144.86874449034136,137.5348560399396,138.43931579589844,109742900
2022-05-19,137.5152426451712,139.26514939022877,134.29069437332384,135.02801513671875,136095600
2022-05-20,136.73855719175506,138.32133932083437,130.36811151110442,135.263916015625,137426100
2022-05-23,135.46054440281267,140.8380709239281,135.32291181364158,140.69061279296875,117726300
2022-05-24,138.42948041758655,139.56987319517663,135.00831708564206,137.98709106445312,104132700
2022-05-25,136.08971575030043,139.39291268865855,136.00124087715074,138.14439392089844,92482700
2022-05-26,135.0673319135833,141.89983463413682,134.82155832650707,141.34930419921875,90601500
2022-05-27,142.93207874444667,147.1495466635664,142.80427168601537,147.1102294921875,90978500
2022-05-31,146.5498987721629,148.11301536783856,144.3575873194881,146.3237762451172,103718400
2022-06-01,147.36582293275725,149.17472776391935,145.18335248498283,146.19595336914062,74286600
2022-06-02,145.33080827666313,148.712654512819,144.37720576236944,148.65367126464844,72348100
2022-06-03,144.41656444787193,145.4684826787646,142.0178266612746,142.92227172851562,88570300
2022-06-06,144.54437177114056,146.05834558258064,142.45037585050028,143.66941833496094,71598400
2022-06-07,141.9096618141491,146.48104410293644,141.66388825021798,146.19595336914062,67808200
2022-06-08,146.06816238698744,147.3363475160415,144.96710149969525,145.45864868164062,53950200
2022-06-09,144.5935022148915,145.4487894010345,140.12042043523653,140.2285614013672,69473000
2022-06-10,137.9084627463307,138.38034379484614,134.7428980025847,134.8117218017578,91437900
2022-06-13,130.6237513157455,132.9143631237499,129.21793348983346,129.65049743652344,122207100
2022-06-14,130.87934957569854,131.62649584691928,129.25723497256138,130.51559448242188,84784300
2022-06-15,132.01973022353556,135.01817091312645,129.9257495131237,133.1404571533203,91533000
2022-06-16,129.84708342230354,130.15184022343473,126.85846866106286,127.8612289428711,108123900
2022-06-17,127.87107564040531,130.83018391739205,127.61546153618984,129.33587646484375,134520300
2022-06-21,131.16442036715884,134.74288249152107,131.06611995214928,133.572998046875,81000500
2022-06-22,132.5112679712454,135.4310591073431,131.64615522779903,133.0618133544922,73409200
2022-06-23,134.5069656450009,136.24703170777948,133.33708105988757,135.9324493408203,72433800
2022-06-24,137.53488121755194,139.51091028418583,137.40708916408835,139.26513671875,89116800
2022-06-27,140.2875481505987,141.06420101783954,138.58679927801467,139.26513671875,70207900
2022-06-28,139.72718457219997,140.99536950005523,134.99850383222812,135.11647033691406,67083400
2022-06-29,135.13613945781051,138.29186353568556,134.35948661563768,136.87620544433594,66242400
2022-06-30,134.9296996947126,136.0307605677301,131.50853555295868,134.40866088867188,98964500
2022-07-01,133.74012670784026,136.68940927123788,133.3665611170388,136.58126831054688,71051600
2022-07-05,135.44090360755794,139.2159820551499,134.6150930089742,139.1668243408203,73353800
2022-07-06,138.9604099493396,141.68357084268348,138.69497024103305,140.5038604736328,74064300
2022-07-07,140.86760326134686,144.07250090814313,140.85777771671903,143.87588500976562,66253700
2022-07-08,142.80426217519934,145.0555563580384,142.5486630761882,144.55416870117188,64547800
2022-07-11,143.20734636825597,144.1609490492264,141.34929872199137,142.42086791992188,63141600
2022-07-12,143.29580384328963,145.94032961653699,142.59781536832085,143.3941192626953,77588800
2022-07-13,140.57265975093034,143.97415763799123,139.7173575069719,143.0303955078125,71185600
2022-07-14,141.6442086832549,146.43187245268066,140.82823872856787,145.95999145507812,78140700
2022-07-15,147.24789561812483,148.3096394970312,145.6946044805117,147.6313018798828,76259900
2022-07-18,148.1916489524308,149.00761906982018,144.219939344917,144.5836944580078,81420900
2022-07-19,145.41930294883997,148.67334258980395,144.42638313418118,148.44723510742188,82982400
2022-07-20,148.56520429371037,151.1212554478555,147.8278835762641,150.45274353027344,64823400
2022-07-21,151.8880729314102,152.93999105761137,149.37135386420036,152.7237091064453,65086600
2022-07-22,152.76302623024424,153.63797957756256,150.8165036712,151.48500061035156,66675400
2022-07-25,151.40638137823638,152.41896753212018,149.7056320616401,150.3643035888672,53623900
2022-07-26,149.68594024499822,150.50191035513055,148.25063089528444,149.037109375,55138700
2022-07-27,150.0005248051165,154.67022256546406,149.5876270137746,154.13934326171875,78620700
2022-07-28,154.3261405347344,154.97498637932796,151.7995959592648,154.6898956298828,81378700
2022-07-29,158.51413057382698,160.86372535437394,156.8035410889223,159.7626495361328,101786900
2022-08-01,158.287993908895,160.82437877972106,158.17002740354454,158.779541015625,67829400
2022-08-02,157.39339100369006,159.66433625726012,156.93133551910432,157.30490112304688,59907000
2022-08-03,158.1208945604064,163.77368717681702,158.0324196674791,163.32147216796875,82507500
2022-08-04,163.20348231849744,164.3635414140804,161.65019149607585,163.00686645507812,55474100
2022-08-05,160.67366769536656,163.27264059653183,160.46692455726443,162.78041076660156,56697000
2022-08-08,163.7846124266968,165.20223729104265,161.6483359375558,162.30792236328125,60276900
2022-08-09,161.47110884266755,163.24313957743516,160.71307055191537,162.35711669921875,63135500
2022-08-10,165.07423053223724,166.70843758837208,164.30635300401312,166.61000061035156,70170500
2022-08-11,167.41725259761515,168.3328081399825,165.5763173430876,165.8716583251953,57149200
2022-08-12,167.18098503009688,169.4944567489093,166.76749865896252,169.42555236816406,68039400
2022-08-15,168.85455011811328,170.6954851482581,168.68719375370597,170.49859619140625,54091700
2022-08-16,170.09496475942944,171.01052019393777,168.99237457923107,170.34107971191406,56377100
2022-08-17,170.0851412165275,173.4126054655057,169.88825224075944,171.8374786376953,79542000
2022-08-18,171.04991709522415,172.18204003423804,170.4297025169527,171.44369506835938,62290100
2022-08-19,170.34106675601168,171.0400397774375,168.6477948099723,168.8545379638672,70346300
2022-08-22,167.05299243394208,167.22034880392278,164.54261684090196,164.9659423828125,69026800
2022-08-23,164.4835473638596,166.0882216660332,164.06022183299058,164.63121032714844,54147100
2022-08-24,164.71980081006782,165.49751734746278,163.66642174244024,164.92652893066406,53841500
2022-08-25,166.15715087983543,167.49601702656614,165.73384030735204,167.38772583007812,51218200
2022-08-26,167.91935609131087,168.39189270404452,161.01828160287462,161.0773468017578,78961000
2022-08-29,158.645710009374,160.36851486839709,157.33639153558275,158.8721466064453,73314000
2022-08-30,159.61048321715364,160.0337937500244,155.26901159376436,156.44052124023438,77906200
2022-08-31,157.8187409544185,158.08454929439134,154.6980053329991,154.77676391601562,87991100
2022-09-01,154.20578537018633,155.95812264539694,152.26639832599292,155.50527954101562,74229900
2022-09-02,157.26746135406307,157.86798246463846,152.56174446332417,153.38868713378906,76957800
2022-09-06,154.03844040820118,154.64880073393257,151.30164311185825,152.1285858154297,73714800
2022-09-07,152.41407808901712,154.2353197614945,151.22287508520006,153.53636169433594,87449600
2022-09-08,152.2368879656222,153.9301603024717,150.3073398300262,152.0596923828125,84923800
2022-09-09,153.05397081020374,155.36745741692656,152.34515853161906,154.9244384765625,68028800
2022-09-12,157.10993674145692,161.70736223015916,156.82445000741808,160.8902587890625,104956000
2022-09-13,157.41513500718563,158.0451887543499,150.98661293916587,151.44931030273438,122656600
2022-09-14,152.3845305395428,154.6586453659871,151.22287515005883,152.89645385742188,87965400
2022-09-15,152.24670339235885,152.82754609590185,149.02753063381346,150.00213623046875,90481100
2022-09-16,148.86017738849526,148.99800116372188,146.06430005699622,148.35809326171875,162278800
2022-09-19,146.98970508767258,152.15811955641868,146.78297692105565,152.07936096191406,81474200
2022-09-20,151.01612178316293,155.62340128977206,150.70110246996018,154.46173095703125,107689800
2022-09-21,154.89494801872092,156.27320116718366,151.2130768707137,151.33120727539062,101696800
2022-09-22,150.01200313979504,152.06952070873675,148.5648458969192,150.3664093017578,86652500
2022-09-23,148.84046890574132,149.1161164282667,146.25133501023848,148.09226989746094,96029900
2022-09-26,147.33425102063256,151.38038122778957,147.31455761940225,148.427001953125,93339400
2022-09-27,150.3664080888261,152.315634453065,147.619756600354,149.40162658691406,84442700
2022-09-28,145.34565069913458,148.29903022974963,142.58916013289422,147.51145935058594,146691400
2022-09-29,143.82957793472042,144.43993818318944,138.49379277972724,140.2658233642578,128138200
2022-09-30,139.084506748129,140.8762311475777,135.85547916959945,136.0523681640625,124925300
2022-10-03,136.0621976067289,140.84667290730152,135.55027429699052,140.23629760742188,114311700
2022-10-04,142.77621059568105,143.9477202186119,142.01817230643195,143.82958984375,87830100
2022-10-05,141.83113033653302,145.08968986509632,140.7875903322469,144.12490844726562,79471000
2022-10-06,143.54408244476417,145.24719370943012,142.96325476225735,143.16998291015625,68402200
2022-10-07,140.32491832079495,140.87622852536393,137.282940601211,137.91299438476562,85925600
2022-10-10,138.2378387451172,139.6849958050268,136.41659718830158,138.2378387451172,74899000
2022-10-11,137.7259221748937,139.15340092464973,136.07203689531147,136.82022094726562,77033700
2022-10-12,136.9679019716922,138.17878336551573,136.01297472776957,136.19017028808594,70433700
2022-10-13,132.8922641385454,141.3586113377412,132.28188870851338,140.7679443359375,113224000
2022-10-14,142.06740859428484,142.27415178693437,136.04251869325435,136.2295684814453,88598000
2022-10-17,138.8777422312096,140.6792903298468,138.090171437718,140.19691467285156,85250900
2022-10-18,143.22907894720203,144.42026703642762,138.4249097380949,141.51611328125,99136600
2022-10-19,139.488113651557,142.69744724205523,139.3010638831592,141.6243896484375,61758300
2022-10-20,140.79742161104537,143.62281596473647,140.43316133031158,141.1616668701172,64522000
2022-10-21,140.6497525827841,145.55237270614919,140.43317024697296,144.98138427734375,86548600
2022-10-24,144.90265893368223,147.89541049964913,143.73114921809554,147.12753295898438,75981900
2022-10-25,147.75759083673032,150.12030373846804,147.03893927663933,149.97262573242188,74732300
2022-10-26,148.61407962000084,149.62807215966112,145.73944336708044,147.0290985107422,88194300
2022-10-27,145.76900855429128,146.73377520874286,141.8902335075142,142.54981994628906,109180200
2022-10-28,145.89692843507157,155.05240689410368,145.52284395380414,153.31976318359375,164762400
2022-10-31,150.77988145527678,151.84309994681692,149.55914577499016,150.9570770263672,97943200
2022-11-01,152.67003329657965,153.0342786292701,146.81250027183614,148.30886840820312,80379300
2022-11-02,146.63531118174276,149.80527352264477,142.74669726069857,142.77622985839844,93604600
2022-11-03,139.8523615595117,140.58086724418428,136.59380191372105,136.72178649902344,97918500
2022-11-04,140.11394767074316,140.68588340372804,132.51117923439392,136.45555114746094,140814800
2022-11-07,135.2032111952328,137.21483428526327,133.78323487446542,136.988037109375,83374600
2022-11-08,138.4573305983891,139.4631346891898,135.57794065978277,137.5599822998047,89908500
2022-11-09,136.57390788836545,136.62321555757055,132.71827987398206,132.994384765625,74917800
2022-11-10,139.27576104009148,144.82745361328125,137.55995404597397,144.82745361328125,118854000
2022-11-11,143.79208769866335,147.92380470701315,142.36224081918826,147.6181182861328,93979700
2022-11-14,146.89827154979093,148.19005093835904,145.37967994364752,146.21786499023438,73374100
2022-11-15,150.1030594439155,151.45400187502815,146.49395589081533,147.953369140625,89868300
2022-11-16,147.05604720027458,147.7857463571914,145.24162472759372,146.72076416015625,64218300
2022-11-17,144.39358466739876,149.3733571163338,144.11747984279026,148.62393188476562,80389400
2022-11-18,150.1918083587428,150.57638399086812,147.88435456599078,149.1859893798828,74829600
2022-11-21,148.07175424414606,148.2788253840727,145.6656844982235,145.95164489746094,58724100
2022-11-22,146.06993712168025,148.32808310350964,144.8866136770819,148.09141540527344,51804100
2022-11-23,147.3715896104273,149.71849566611712,147.26311878314957,148.9690704345703,58301400
2022-11-25,146.24744752036312,146.80952774156987,145.0739944661959,146.05023193359375,35195900
2022-11-28,143.12152865000314,144.6006680593858,141.38601049309779,142.21432495117188,69246000
2022-11-29,142.28333095673383,142.7961034526806,138.39813776001694,139.20672607421875,83763800
2022-11-30,139.43354266054223,146.65175056417294,138.59537264763534,145.97134399414062,111380900
2022-12-01,146.1488515092609,147.05605527210508,144.5710966759583,146.24745178222656,71250400
2022-12-02,143.9301617623625,145.94178515343853,143.6244602489213,145.75442504882812,65447400
2022-12-05,145.7149657221435,148.82115263004172,143.7427797370437,144.5908203125,68826400
2022-12-06,145.02469664926164,145.25149381357704,139.94630895435972,140.92254638671875,64727200
2022-12-07,140.21256620226913,141.37614872094412,138.05302012289312,138.97994995117188,69721100
2022-12-08,140.38019261979954,141.5240640501762,139.13772092261513,140.66615295410156,62128300
2022-12-09,140.3604729146931,143.54556411340621,138.94049659830839,140.1829833984375,76097000
2022-12-12,140.71546075742316,142.4904310742392,139.09826892356506,142.48057556152344,70462700
2022-12-13,147.42088296434414,147.88434781351052,142.23403992363941,143.44692993164062,93886200
2022-12-14,143.3286067000526,144.62038597056736,139.19687510886934,141.21836853027344,82291200
2022-12-15,139.147557792699,139.82796424282577,134.1382044845264,134.60166931152344,98931900
2022-12-16,134.78908000788886,135.73572104040244,131.87023755669819,132.63938903808594,160156900
2022-12-19,133.23099818687768,133.31974292728304,129.49371311284926,130.5290985107422,79592600
2022-12-20,129.56275008486864,131.39688354522443,128.0836106828586,130.46009826660156,77432800
2022-12-21,131.13063344213398,134.9073711645486,130.90383628158227,133.5662841796875,85928000
2022-12-22,132.48157930219233,132.68865037286486,128.4879002839557,130.39105224609375,77852100
2022-12-23,129.09929998620072,130.57843955760072,127.8371020889996,130.02622985839844,63814900
2022-12-27,129.55289592303325,129.58247750765514,126.92988507827397,128.22166442871094,69007800
2022-12-28,127.86666981780208,129.20775681904706,124.1195211570346,124.28715515136719,85438400
2022-12-29,126.2100445910704,128.66541412512194,125.95366582047207,127.8075180053711,75703700
2022-12-30,126.62421153870504,128.14278820773606,125.6578370442106,128.12306213378906,77034200
2023-01-03,128.46817802573926,129.07955079083166,122.44314998227297,123.33063507080078,112117500
2023-01-04,125.1253349737568,126.87072372434358,123.34050912530462,124.60270690917969,89113600
2023-01-05,125.36200610905166,125.99310505602139,123.02497040718632,123.2813491821289,80962700
2023-01-06,124.25759364277924,128.47806338393755,123.15316666234692,127.8173828125,87754700
2023-01-09,128.65556861264022,131.55468474878427,128.08363280615177,128.3400115966797,70790800
2023-01-10,128.44846138243565,129.43455432577363,126.33822308555574,128.91192626953125,63896200
2023-01-11,129.4246914378982,131.6532559460779,128.64568467754964,131.633544921875,69458900
2023-01-12,132.0181218476768,132.3928269168101,129.61205277186403,131.55465698242188,71379600
2023-01-13,130.19386494625152,133.0436732754904,129.82901533053348,132.88589477539062,57809700
2023-01-17,132.9549052915621,135.38068535895238,132.26464328240974,134.04946899414062,63646600
2023-01-18,134.91726132660978,136.682361304903,133.15214630173037,133.32965087890625,69672800
2023-01-19,132.2153258346004,134.35514542774973,131.9096394708051,133.38877868652344,58280400
2023-01-20,133.3986444948596,136.1005444209002,132.35338844252215,135.95262145996094,80223600
2023-01-23,136.19918940943845,141.32688614093584,135.98224769941717,139.14761352539062,81760300
2023-01-24,138.35870860544603,141.1690797184196,138.34885309206118,140.54783630371094,66435100
2023-01-25,138.93063463423644,140.44921115138996,136.87955949987148,139.88714599609375,65799300
2023-01-26,141.178940100887,142.2439224000094,139.92659771489312,141.9579620361328,54105100
2023-01-27,141.16906148730033,145.18245171809102,141.09017225065355,143.90052795410156,70555800
2023-01-30,142.9440557695909,143.52584706043817,140.863398823187,141.0113067626953,64015300
2023-01-31,140.71545632636276,142.3326481092963,140.301299106578,142.28334045410156,65874500
2023-02-01,141.96779872652098,144.57108343034756,139.35465851027638,143.40748596191406,77663600
2023-02-02,146.82922262442523,149.07751316889315,146.10937904089744,148.7225341796875,118339000
2023-02-03,145.97134140477755,155.19131670929613,145.774125819744,152.3513641357422,154357300
2023-02-06,150.4482332133508,150.97086135861267,148.6831181180358,149.61990356445312,69858300
2023-02-07,148.54505515759215,153.07121860652774,148.54505515759215,152.49928283691406,83322600
2023-02-08,151.7399535645781,152.43021546379302,149.06763565534052,149.8072052001953,64120100
2023-02-09,151.64136936063508,152.1837234806971,148.32809651858278,148.77183532714844,56007100
2023-02-10,147.60650220064647,149.46317743221437,147.3694730974516,149.13726806640625,57450700
2023-02-13,149.07800220373113,152.3469510828992,149.0483754519819,151.94204711914062,62199000
2023-02-14,150.23350151506878,151.86304832604316,148.98913264360064,151.30010986328125,61707600
2023-02-15,151.21123154980276,153.57159174620645,150.9840880773076,153.40370178222656,65573800
2023-02-16,151.60624021713144,154.39127521881363,151.44823591009165,151.80377197265625,68167900
2023-02-17,150.46064065840176,151.10257366904202,148.97924287733272,150.6581573486328,59144100
2023-02-21,148.33731221810694,149.4236767462983,146.56951728902385,146.63864135742188,58867200
2023-02-22,147.0237810788301,148.09038924690807,145.33499611487431,147.06329345703125,51011300
2023-02-23,148.22865607328114,148.47555569965527,145.4140093743504,147.54721069335938,48394200
2023-02-24,145.2856278870893,145.3646375819345,143.91286646196608,144.89059448242188,55469600
2023-02-27,145.8781840387877,147.32006943922315,145.6213987790375,146.0855712890625,44998500
2023-02-28,145.22635786930326,147.23118155565606,145.00908500057525,145.58189392089844,50547000
2023-03-01,145.00908849876785,145.40412186804485,143.2116520085762,143.5079345703125,55479000
2023-03-02,142.58950014966683,144.89060684866965,142.11544194013547,144.10052490234375,52238100
2023-03-03,146.20407279147852,149.23600736765022,145.50288630750634,149.15699768066406,70732300
2023-03-06,151.88277460629178,154.36165661510182,151.55688034550414,151.9222869873047,87558000
2023-03-07,151.79390348554702,152.11981283549997,149.25578289163562,149.71995544433594,56182000
2023-03-08,150.91492862836495,151.56674727343432,149.9470862905562,150.97418212890625,47204800
2023-03-09,151.65562670311525,152.62346903568368,148.3669218148619,148.7224578857422,53833600
2023-03-10,148.3471863994858,149.06812912915592,145.77942411442874,146.65838623046875,68572400
2023-03-13,145.97692732623966,151.24082897559975,145.86829089184172,148.60394287109375,84457100
2023-03-14,149.40392576424304,151.49763012479718,148.2385665656885,150.6976776123047,73695900
2023-03-15,149.31503194180715,151.34948260848185,148.06077752387876,151.09271240234375,77167900
2023-03-16,150.27301025301884,154.51968735037045,149.7594547490333,153.91725158691406,76161100
2023-03-17,154.1443976469308,154.79621636647911,152.36671707978053,153.07778930664062,98944600
2023-03-20,153.14693686632677,155.86283327756414,152.23833280571804,155.44802856445312,73641400
2023-03-21,155.36901795458434,157.42320976774403,154.59867718770118,157.30470275878906,73938300
2023-03-22,157.32448253723237,160.12925934644002,155.85295498733328,155.87271118164062,75701800
2023-03-23,156.86027933820688,159.54654859691777,155.72453196517867,156.9590301513672,67622100
2023-03-24,156.88991856429575,158.35156031348998,155.89244937558198,158.26268005371094,59196500
2023-03-27,157.95651005912973,158.77621864094067,155.9121738846932,156.3170928955078,52390300
2023-03-28,156.01093927220384,156.52449472162644,154.04561279409856,155.6949005126953,45992200
2023-03-29,157.39359791374972,159.05277154396305,157.37385679009435,158.7762451171875,51305700
2023-03-30,159.5268031814781,160.45514829132492,159.27003296644855,160.3465118408203,49501700
2023-03-31,160.42551172065657,162.95376161088404,159.90208569195596,162.85499572753906,68749800
2023-04-03,162.23283675470108,164.22777520589742,162.18345380758916,164.10926818847656,56976200
2023-04-04,164.53391473562277,164.7709287291007,163.0623875580335,163.57594299316406,46278300
2023-04-05,162.6969833628771,163.0031364887197,159.7934413430479,161.7291259765625,51511700
2023-04-06,160.41562533913125,162.9142635361202,159.9909651957649,162.61798095703125,45390100
2023-04-10,159.41816361866267,160.02059936523438,158.09478511621296,160.02059936523438,47716900
2023-04-11,160.33664331436313,160.34651387560373,158.5194503856298,158.8058624267578,47644200
2023-04-12,159.22065338009935,160.05023261805474,157.7985089324277,158.1145477294922,50133100
2023-04-13,159.62553564766657,163.74381920430133,159.41813335119963,163.5067901611328,68445600
2023-04-14,162.5488571823505,164.2574136863755,161.7884170766324,163.1611785888672,49386500
2023-04-17,163.04264500551295,163.33892759169828,161.99579292794192,163.180908203125,41516200
2023-04-18,164.04012619342146,165.33387789076258,163.5956947875371,164.40553283691406,49923000
2023-04-19,163.74385542338587,166.07458878664085,163.48707013576512,165.55116271972656,47720200
2023-04-20,164.03024493447634,165.78816920558748,163.50681889136789,164.5832977294922,52456400
2023-04-21,163.00312223043315,164.38575399057277,162.4500695263773,162.97349548339844,58337300
2023-04-24,162.95376899838274,163.54633418620037,161.85753394961128,163.27967834472656,41949600
2023-04-25,163.1413863693782,164.24749178401862,161.69948603710247,161.73899841308594,48714100
2023-04-26,161.03781003602157,163.23027992570658,160.78103984940847,161.7291259765625,45498800
2023-04-27,163.14141866066578,166.46962119212645,163.14141866066578,166.3214874267578,64902300
2023-04-28,166.40048449959994,167.74361912541863,165.79804878354395,167.57571411132812,55275900
2023-05-01,167.180693761707,168.33618234272492,166.54863124552048,167.48684692382812,52472900
2023-05-02,167.98064044655123,168.2374257243008,165.46226102978648,166.44985961914062,48425700
2023-05-03,167.3979472668269,168.80033534118735,165.08697037258037,165.3733673095703,65136000
2023-05-04,162.8451151367803,164.96844587189068,162.27230620168868,163.73394775390625,81235400
2023-05-05,168.85960390825258,172.13843848392673,168.64233101133158,171.41749572753906,113453200
2023-05-08,170.34098818753938,171.6940084046762,169.97558155808977,171.3483428955078,55962800
2023-05-09,170.9039412906591,171.38785496168964,169.47192632998963,169.6398162841797,45326900
2023-05-10,170.87431142683658,171.87178057282452,169.76819076413835,171.40760803222656,53724500
2023-05-11,171.69399597502493,172.4248091810175,170.03482274851166,171.59523010253906,49514700
2023-05-12,171.70401959715826,172.13916641173466,169.11293731632776,170.66561889648438,45533100
2023-05-15,171.24911034897144,171.29856159606754,169.57775779377548,170.171142578125,37266700
2023-05-16,170.0920236008516,171.2293268320526,169.90411791612752,170.171142578125,42110300
2023-05-17,169.81509031614996,171.02161304753682,168.5393177403003,170.78427124023438,57951600
2023-05-18,171.09087517456516,173.30616130301183,170.6755118549318,173.11825561523438,65496700
2023-05-19,174.44347306887536,174.44347306887536,173.00947735219142,173.22705078125,55809500
2023-05-22,172.06007548302856,172.7820305841642,171.53592539559813,172.27764892578125,43570900
2023-05-23,171.2194449613945,171.46668610985583,169.3898544266195,169.66676330566406,50747300
2023-05-24,169.20194113871563,170.51726580029353,168.6382391925545,169.94366455078125,45143500
2023-05-25,170.50739236656926,171.98093998050487,169.79533663873903,171.08099365234375,56058300
2023-05-26,171.40736336995897,173.83032378662378,171.1996741500605,173.4940643310547,54835000
2023-05-30,175.00716998790764,177.01476677794446,174.6214744245607,175.34341430664062,55964400
2023-05-31,175.3731100748192,177.37082297149757,174.80939295881248,175.2939910888672,99625300
2023-06-01,175.73899077622127,178.13228308457525,174.97748387661747,178.1026153564453,68901800
2023-06-02,179.03224397161875,179.77396735384346,177.28177256425622,178.953125,61996900
2023-06-05,180.61461168229852,182.90900173212887,176.07525265044882,177.5982666015625,121946500
2023-06-06,177.98396853821802,178.1323071989488,175.47198988688834,177.23236083984375,64848400
2023-06-07,176.4708650826228,179.2103015517758,175.36322943750844,175.8577117919922,61944600
2023-06-08,175.93679801452896,178.84435638126445,175.50166626223591,178.5773468017578,50214900
2023-06-09,179.4970774647442,180.21901740774703,178.63668307937917,178.96304321289062,48900000
2023-06-12,179.26961514651788,181.86069753893617,178.97292275194738,181.7617950439453,54274900
2023-06-13,180.782712398369,182.11780541012092,180.42668457715504,181.28707885742188,54929100
2023-06-14,181.34641221738335,182.35516021423518,180.01131922105634,181.92001342773438,57462900
2023-06-15,181.9299404833556,184.46168752877136,181.75191900244837,183.95730590820312,65433200
2023-06-16,184.669341613924,184.9264820484004,182.2364973319158,182.8793182373047,101256200
2023-06-20,182.37496829785866,184.0463209118931,182.37496829785866,182.9683380126953,49799100
2023-06-21,182.85954567430247,183.36392727035516,180.57503989811684,181.929931640625,49515700
2023-06-22,181.7123518491607,184.98582209518955,181.64311708726814,184.93637084960938,51245300
2023-06-23,183.5023838322858,185.49019723798705,182.96833449974372,184.61990356445312,53117000
2023-06-26,184.76824612936457,185.97478407089304,183.18589683511047,183.2254638671875,48088700
2023-06-27,183.83864388833905,186.31105559004374,183.62107045135676,185.9846954345703,50730800
2023-06-28,185.8561194768788,187.80438104509085,185.52977442185306,187.16156005859375,51216800
2023-06-29,186.9934209820816,187.9725013298976,186.85496654717443,187.49778747558594,46347300
2023-06-30,189.51527911897426,192.33381899614628,189.1493519786864,191.82945251464844,85213200
2023-07-03,191.64156130508144,191.74046380244184,189.64384856353968,190.3361358642578,31458200
2023-07-05,189.45593906907268,190.8503675642152,188.51641070905347,189.2185821533203,46920300
2023-07-06,187.74502176003202,189.90097227103217,187.11208506779732,189.6932830810547,45094300
2023-07-07,189.29768426566355,190.5437740089799,188.14059769892702,188.5757293701172,46815000
2023-07-10,187.17144648236777,187.89340155065938,184.9759437256739,186.52862548828125,59922200
2023-07-11,187.07253909809666,187.21099353236755,184.54079224834234,186.00445556640625,46638100
2023-07-12,187.58679348705417,189.584506155405,186.39015480100775,187.67581176757812,60750200
2023-07-13,188.39774969290625,189.0801376574393,187.6856939986458,188.4373016357422,41342300
2023-07-14,188.13074770594125,189.07026113812964,187.53737794948708,188.58567810058594,41616200
2023-07-17,189.78231082986184,192.17561856911308,189.6933076328095,191.84925842285156,50520200
2023-07-18,191.21630577539946,192.18548682934457,190.2965608776665,191.59210205078125,48288200
2023-07-19,190.96907695660155,196.0424552700726,190.52403079875788,192.94700622558594,80507300
2023-07-20,192.9370956401489,194.3018715848771,190.3756810082794,190.9987335205078,59581200
2023-07-21,191.95803606721273,192.8184304455329,189.11969738642375,189.82186889648438,71951700
2023-07-24,191.27564505606543,192.759091941705,190.1284425094743,190.6229248046875,45377800
2023-07-25,191.19652904765346,192.29428036369316,190.79104993758423,191.4833221435547,37283200
2023-07-26,191.53276478098633,193.48102617402893,191.18663623876353,192.35360717773438,47471900
2023-07-27,193.85682640916855,195.02379728115702,190.4251183711132,191.0877227783203,47460200
2023-07-28,192.5217427199515,194.4601200346163,191.99759267326004,193.6689453125,48291400
2023-07-31,193.89637842130432,194.32164100543085,193.10520379928346,194.28207397460938,38824100
2023-08-01,194.074422779809,194.55900578654655,193.12501010327395,193.4513702392578,35175100
2023-08-02,192.88764791924382,193.026102358892,189.73286353794578,190.45480346679688,50389300
2023-08-03,189.4559433793295,190.2471029357017,188.58564975883863,189.0603485107422,61235200
2023-08-04,183.47271804853088,185.312192820491,179.91243942847825,179.98167419433594,115956800
2023-08-07,180.1201302461886,181.10909486166798,175.39288059142936,176.87632751464844,97576100
2023-08-08,177.7070549630004,178.2806562533865,175.6203390114105,177.8158416748047,67823000
2023-08-09,178.87403563482027,178.93337110075507,175.05663139218126,176.22361755371094,60378500
2023-08-10,177.49935830249015,178.7553475423464,175.64011515660735,176.0060272216797,54686900
2023-08-11,175.60001780962375,176.88739582771854,174.83748251539495,176.06544494628906,52036700
2023-08-14,176.2436858942371,177.94700304207137,175.59008429106805,177.71923828125,43675600
2023-08-15,177.14489684716207,177.73906787465035,175.3326457472995,175.728759765625,43622600
2023-08-16,175.41186545531423,176.80817714322055,174.78797154296882,174.8572998046875,46964900
2023-08-17,175.42175166053434,175.78815784652573,171.79724982185638,172.3122100830078,66062900
2023-08-18,170.62871045348956,173.40155375891743,170.29201204567954,172.79747009277344,61172200
2023-08-21,173.37183349440417,174.4215491084137,172.05473264129324,174.1343536376953,46311900
2023-08-22,175.34251507159627,175.95649623435884,174.54037449165708,175.5108642578125,42038900
2023-08-23,176.78837280424742,179.78898080878903,176.60021337314086,179.36314392089844,52722800
2023-08-24,178.9175402621367,179.34337721750424,174.3027375760952,174.66915893554688,54945800
2023-08-25,175.6594223889941,177.41224254469248,174.1145567754665,176.8774871826172,51449600
2023-08-28,178.34316364035902,178.83831375215576,176.81810794476928,178.44219970703125,43820700
2023-08-29,177.9569059889832,183.10646293821267,177.75884901223952,182.3340301513672,53003900
2023-08-30,183.14608368084174,186.0278602958339,182.94802670379437,185.8297882080078,60813900
2023-08-31,186.0179606639307,187.28554353881972,185.66145203594442,186.04766845703125,60794500
2023-09-01,187.65196121049496,188.0777829772235,186.45369150574666,187.62225341796875,45766500
2023-09-05,186.45368485534252,188.13719185182467,185.79018566129048,187.8599090576172,45280000
2023-09-06,186.57252563325392,187.01817274976997,179.70975345688714,181.1357879638672,81755800
2023-09-07,173.48075801343515,176.4813811102254,171.8566665123906,175.83767700195312,112488800
2023-09-08,176.62002446653017,178.4916910043361,176.06544373133067,176.45166015625,65551300
2023-09-11,178.3233437087065,178.5511084974291,175.619813594627,177.62022399902344,58953100
2023-09-12,177.7489644157226,178.38275585399316,173.12426491742679,174.58990478515625,90370200
2023-09-13,174.79785006313273,175.58019553637163,172.2923922361182,172.52017211914062,84267900
2023-09-14,172.31222690532334,174.39186327435525,171.89630265367322,174.0353546142578,60895800
2023-09-15,174.76815074757482,174.78796097983732,172.13396406629226,173.31240844726562,109259500
2023-09-18,174.76814563074643,177.64002479353724,174.46115503817452,176.2436981201172,67257600
2023-09-19,175.7980702206982,177.88760394386657,175.4118538031827,177.33303833007812,51826900
2023-09-20,177.52118590379774,177.95692035427507,173.69862701203755,173.7877655029297,58436200
2023-09-21,172.856870429388,174.5898954535224,172.17356100214752,172.2428741455078,63149100
2023-09-22,172.97571228348323,175.36233909077248,172.36173107244514,173.09454345703125,56725400
2023-09-25,172.51025571431984,175.25339092524624,172.46073769252675,174.3720245361328,46172700
2023-09-26,173.1242507509963,173.50055447022797,169.99489916963813,170.2919921875,64588900
2023-09-27,170.9456153197968,171.36153958960574,167.41025147102962,168.77685546875,66921800
2023-09-28,167.69742105029528,170.36133082824708,165.9941036111019,169.03433227539062,56294400
2023-09-29,170.35142654777866,171.39124466953126,168.68771453081845,169.54928588867188,51861100
2023-10-02,169.55917827580257,172.6093042881744,169.2719827950215,172.06463623046875,52164500
2023-10-03,170.589096012129,171.94581747397606,169.1630765091389,170.7277374267578,49594600
2023-10-04,169.43043127173715,172.5201776911012,169.31160010164683,171.9755096435547,53020300
2023-10-05,172.10421745524127,173.7481189586483,171.00498393317727,173.21336364746094,48527900
2023-10-06,172.1141468247828,176.26350633418187,171.50015053588783,175.7683563232422,57266700
2023-10-09,175.09493761742715,177.31321501974588,174.09474007424367,177.25379943847656,42390800
2023-10-10,176.37245706568626,177.97673842144718,176.2239029815132,176.65963745117188,43698000
2023-10-11,176.4714678376734,178.10547200469523,175.87729686757618,178.0559539794922,47551100
2023-10-12,178.3233466007442,180.57131695227565,177.30332359387822,178.95713806152344,56743100
2023-10-13,179.6602366589199,180.1652842541005,176.41205364228972,177.11517333984375,51427100
2023-10-16,175.0355274416581,177.34292828713865,174.79784999846225,176.98641967773438,52517000
2023-10-17,174.93649062028842,176.6893258679855,173.10444466932296,175.431640625,57549400
2023-10-18,173.87688106979198,175.8574811296678,173.41143884685883,174.1343536376953,54764400
2023-10-19,174.33241738277906,176.11496052795673,173.4906713911534,173.758056640625,59302900
2023-10-20,173.60950111647477,173.71843472751576,170.96540176933075,171.2030792236328,64244000
2023-10-23,169.25222127107537,172.32214301437642,168.28171613531973,171.3219451904297,55980100
2023-10-24,171.3714130102576,171.985394156852,169.7869270122857,171.75762939453125,43816600
2023-10-25,170.2127862637829,171.38133313025827,168.99470625930118,169.4403533935547,57157000
2023-10-26,168.71741923518283,169.71763198356828,164.06301189675906,165.27117919921875,70625300
2023-10-27,165.2910117543283,167.32113020792602,165.21178592419773,166.5883026123047,58499100
2023-10-30,167.38051344932887,169.5096524459554,167.23195938000526,168.63818359375,51131000
2023-10-31,167.70731641765212,169.24226937820893,166.27136928302133,169.11354064941406,44846000
2023-11-01,169.34130885799144,172.53997379429074,168.46983997695696,172.28250122070312,56934900
2023-11-02,173.81746191423957,176.05553449603235,173.7580463313888,175.8475799560547,77334800
2023-11-03,172.5498813500308,175.10485722122255,171.66851493448934,174.93649291992188,79829200
2023-11-06,174.66913933099835,177.68954259678722,174.50079012453784,177.49148559570312,63841300
2023-11-07,177.44195927584823,180.67034717470034,177.23400472320088,180.05636596679688,70530000
2023-11-08,180.5812114444328,181.67053238037917,179.8285737718667,181.115966796875,49340300
2023-11-09,181.18530832204868,182.3340449245472,180.04645416963677,180.64064025878906,53763500
2023-11-10,182.4255062616545,185.00368436987887,181.98919780050704,184.83509826660156,66133400
2023-11-13,184.25999143916752,184.4682199516521,182.6635072771428,183.24855041503906,43627500
2023-11-14,186.12419054719692,186.5307520867399,184.73595008374065,185.8663787841797,60108400
2023-11-15,186.2729648412074,187.90910668353808,186.20354524355434,186.43161010742188,53790500
2023-11-16,187.9785160308428,189.35684600106327,187.06622636374277,188.11734008789062,54412900
2023-11-17,188.6527845861859,188.78169803245333,186.98689603758916,188.0974884033203,50922700
2023-11-20,188.29581152699646,190.29885721130628,188.28590092727276,189.84271240234375,46505100
2023-11-21,189.80306012274144,189.91213724546566,188.14708208188244,189.03952026367188,38134500
2023-11-22,189.88239992204348,191.31029805901488,189.22793715258507,189.7039031982422,39617700
2023-11-24,189.26759079649733,189.2973377280717,187.66119596873028,188.37515258789062,24048300
2023-11-27,188.32555346106983,189.06925694915728,187.3141124806788,188.19664001464844,40552600
2023-11-28,188.18672364904648,189.47581268170356,187.80990905147505,188.801513671875,38415400
2023-11-29,189.2973359031836,190.47734794655034,187.3835460471391,187.78018188476562,43014200
2023-11-30,188.2462390361622,188.7222202024886,186.61009727764167,188.35531616210938,48794400
2023-12-01,188.73214223180454,189.95181189166442,187.64137090627887,189.63450622558594,45704800
2023-12-04,188.38506152852514,188.45448112204545,185.87630278327032,187.8396759033203,43389500
2023-12-05,188.61313058416235,192.76794143388682,188.58336852388663,191.79617309570312,66628400
2023-12-06,192.8175368647406,193.1249319103576,190.4971854261922,190.70542907714844,41089700
2023-12-07,192.0044269286476,193.3629205543118,191.96475426663108,192.63905334472656,47477700
2023-12-08,192.56962283922067,194.3446036620394,192.04407357743747,194.06695556640625,53406400
2023-12-11,191.48877730415995,191.8655919183663,189.8129630007935,191.5581817626953,60943700
2023-12-12,191.45905774250062,193.08528901898003,190.1104746012234,193.07537841796875,52696900
2023-12-13,193.45217959711718,196.33775323819535,193.2142041253177,196.298095703125,70404200
2023-12-14,196.35758232148717,197.9441408874326,194.51319682969313,196.4468231201172,66831600
2023-12-15,195.87170428604514,196.7343956614167,195.34615492740625,195.911376953125,128538400
2023-12-18,194.44375552934187,194.97923052273018,192.75803062150393,194.2454376220703,55751900
2023-12-19,194.51320107826476,195.2965622122741,194.24546354583867,195.28665161132812,40714100
2023-12-20,195.24698053858313,196.0204310779547,193.19436645507812,193.19436645507812,52242800
2023-12-21,194.45368523269553,195.42545358966169,191.875506993429,193.04559326171875,46482500
2023-12-22,193.54139247575878,193.7694724442452,191.34995462543642,191.97467041015625,37149600
2023-12-26,191.9846022868164,192.2622504150879,191.21115176796184,191.42930603027344,28919300
2023-12-27,190.87402519128196,191.87554065410794,189.48576930710215,191.52847290039062,48087700
2023-12-28,192.51016078496022,193.02579953233345,191.54830289093405,191.95486450195312,34049900
2023-12-29,192.2721287341986,192.76793104153865,190.12034853602503,190.91363525390625,42672100
2024-01-02,185.57883023572913,186.85800888690832,182.34620407017263,184.08151245117188,82488700
2024-01-03,182.6734238450404,184.31949132166326,181.8900476382689,182.7031707763672,58414500
2024-01-04,180.62080322049852,181.552914127362,179.36147605378457,180.38282775878906,71983600
2024-01-05,180.46213275123534,181.22565742516292,178.65740505500082,179.65892028808594,62379700
2024-01-08,180.56129720920066,184.04183940945515,179.9762540642685,184.00216674804688,59144500
2024-01-09,182.37593441619447,183.59560395931726,181.19592240352762,183.585693359375,42841800
2024-01-10,182.80234296869347,184.83512061558696,182.375945055311,184.62689208984375,46792900
2024-01-11,184.97392753345,185.47965559618967,182.07844372761645,184.0319061279297,49128400
2024-01-12,184.49797017252533,185.17226924419936,183.63527891547233,184.35914611816406,40477800
2024-01-16,180.630703626113,182.71306427754865,179.4110190331086,182.08836364746094,65603000
2024-01-17,179.74819585869176,181.39424823145328,178.786338048284,181.14634704589844,47317400
2024-01-18,184.52771753168435,187.55211493445296,184.26990575318283,187.04640197753906,78005800
2024-01-19,187.74052319933506,190.33852272040096,187.23481023986653,189.95179748535156,68903000
2024-01-22,190.68558968364889,193.69015075906108,190.64591702187175,192.26223754882812,60133900
2024-01-23,193.38276708914043,194.10663433692045,192.20275498822556,193.54141235351562,42355600
2024-01-24,193.7793857004472,194.73133285541883,192.70845082511164,192.8671112060547,53631300
2024-01-25,193.58107445570798,194.62226243680658,191.48878789336808,192.53988647460938,54822100
2024-01-26,192.63907090018267,193.12494757400916,190.32862987450278,190.80459594726562,44594000
2024-01-29,190.39800942846193,190.5864167388377,187.98841731539085,190.120361328125,47145600
2024-01-30,189.33701232459805,190.18979301004535,185.89614265093053,186.4613494873047,55859400
2024-01-31,185.46974943852436,185.5292584344751,182.8023453182215,182.85191345214844,55467800
2024-02-01,182.44537406733116,185.38051582576702,182.27680306565713,185.29127502441406,64885400
2024-02-02,178.35003123610636,185.75731994134992,177.74515173237538,184.2897491455078,102551700
2024-02-05,186.57042555488334,187.6611968198497,184.27982102914154,186.1043701171875,69668800
2024-02-06,185.291266866256,187.72069551270494,185.2020260688322,187.71078491210938,43490800
2024-02-07,189.03950895453542,189.4460704904296,187.02655273524672,187.81983947753906,53439000
2024-02-08,187.80000754030146,187.94874218828468,185.7771406742971,186.73899841308594,40962000
2024-02-09,187.304938639922,188.63539609029752,186.65957913376621,187.50352478027344,45155200
2024-02-12,187.07659264846137,187.32481018702742,185.45820944901192,185.81564331054688,41781900
2024-02-13,184.44546335353002,184.88232857566155,182.20156746712615,183.7206573486328,56529500
2024-02-14,183.99867685469593,184.2071710720395,181.13920638831792,182.83700561523438,54630500
2024-02-15,182.2413002337134,183.17460050228618,180.05698915939104,182.54908752441406,65434500
2024-02-16,182.11220281800786,183.53201471208476,180.3746804207065,181.01011657714844,49752500
2024-02-20,180.49382826711656,181.12926445278407,178.7165976564194,180.26547241210938,53665600
2024-02-21,180.64278508736416,181.5860086349742,179.37191259479573,181.02008056640625,41371400
2024-02-22,182.17181186595948,183.64127060390982,181.15909521547567,183.0554656982422,52292200
2024-02-23,183.69086441483557,183.7206493014041,180.93068715953405,181.2186279296875,45119700
2024-02-26,180.94064867140935,181.45693020455124,179.36197373162466,179.86834716796875,40867400
2024-02-27,179.80876047563007,182.60864595739088,178.27973221361,181.32785034179688,54318900
2024-02-28,181.20870480571682,181.814356133641,178.84568442217187,180.12648010253906,48953900
2024-02-29,179.977539289516,181.26827324885633,178.2499401300919,179.46124267578125,136682600
2024-03-01,178.26984251290932,179.2428510400178,176.11531605645658,178.37905883789062,73563100
2024-03-04,174.89403329600003,175.63868574855184,172.55085963930404,173.85153198242188,81510100
2024-03-05,169.54249498191575,170.8133675141066,168.4106236594959,168.9070587158203,95132400
2024-03-06,169.8403395327639,170.01906401050476,167.47730408815008,167.91416931152344,68587700
2024-03-07,167.94396839769192,169.51270494606766,167.28868565722726,167.7950439453125,71765100
2024-03-08,167.79503440936114,172.4615205019895,167.73546463179477,169.5126953125,76267000
2024-03-11,171.70695829072324,173.13669366515666,170.82330450374639,171.518310546875,60139500
2024-03-12,171.91542637381357,172.7891567808166,169.79068527950514,171.99485778808594,59825400
2024-03-13,171.53815729817867,171.95516088785197,169.54247886546352,169.90985107421875,52488700
2024-03-14,171.67717059661035,173.06718266017282,170.82330171470906,171.7665252685547,72913500
2024-03-15,169.94957779625068,171.3892364501953,169.07584723661714,171.3892364501953,121752700
2024-03-18,174.31819990832292,176.44294118443133,172.282813299669,172.48138427734375,75604200
2024-03-19,173.09694005146207,175.35075903574833,171.7962828664752,174.8245391845703,55215200
2024-03-20,174.46712406809783,177.39608764648438,173.84161109695287,177.39608764648438,53423100
2024-03-21,175.78765774149878,176.22452301821235,169.62192763151074,170.1481475830078,106181300
2024-03-22,170.5353695457136,171.81618050845861,168.8474933401544,171.05166625976562,71160100
2024-03-25,169.3538487990515,170.7140758962492,168.24182406010684,169.63185119628906,54288300
2024-03-26,168.78791039294236,170.19778406175462,168.37090678526505,168.49998474121094,57388400
2024-03-27,169.19500814821973,172.36226639285164,168.89714406925813,172.07432556152344,60273300
2024-03-28,170.5254338962422,171.00200728609337,169.29426955996547,170.25735473632812,65672700
2024-04-01,169.969420845431,170.02899062252595,168.27160644825386,168.81768798828125,46240500
2024-04-02,167.87446369081778,168.13260444031488,167.0305181193942,167.63616943359375,49329500
2024-04-03,167.5865303145986,169.46305411699578,167.37803608655156,168.44039916992188,47691700
2024-04-04,169.0758380772312,170.69422114433502,167.6163330078125,167.6163330078125,53704400
2024-04-05,168.3808338913719,169.17513298848516,167.74539764368038,168.37091064453125,42104800
2024-04-08,167.82481355698678,167.99359963764888,167.04045292920483,167.2489471435547,37425500
2024-04-09,167.49716574379335,168.86733118994096,167.14967033425899,168.4602508544922,42373800
2024-04-10,167.59645660291815,167.8843822327512,165.91850390321875,166.58372497558594,49709300
2024-04-11,167.13975023930564,174.208995705804,166.9610408919762,173.79197692871094,91070300
2024-04-12,173.0175179827845,177.08829097776882,172.96788660357228,175.29119873046875,101670900
2024-04-15,174.10967059769038,175.37061964403054,171.27006200710903,171.45870971679688,73531800
2024-04-16,170.52544539032877,172.52110890421707,167.0702615685236,168.17234802246094,73711200
2024-04-17,168.40070660473845,169.43328489386477,166.80218505859375,166.80218505859375,50901200
2024-04-18,166.83196113193097,167.4376124969012,165.36251763085394,165.84901428222656,43122900
2024-04-19,165.02494208062998,165.21357466916862,162.9101239696921,163.8235626220703,68149400
2024-04-22,164.33983649468445,166.0674204920171,163.5951840406637,164.6575469970703,48116400
2024-04-23,164.17107024309314,165.85894631264824,163.74412823991455,165.7100067138672,49537800
2024-04-24,165.35256706337344,168.09289802448964,165.02493328758231,167.8148956298828,48251800
2024-04-25,168.3212618473153,169.39356334150216,166.9510963019663,168.67869567871094,50558300
2024-04-26,168.66877724193844,170.11835910227322,167.97375605274175,168.09291076660156,44838400
2024-04-29,172.1338767566388,174.7749147415349,171.86581274952138,172.26295471191406,68169400
2024-04-30,172.0941804408779,173.7423484830038,168.78792110938284,169.11557006835938,65934800
2024-05-01,168.37091318228207,171.47860143970507,167.90426302381934,168.09291076660156,50383100
2024-05-02,171.2800137361139,172.18352915382397,169.67156903864844,171.7963104248047,94214900
2024-05-03,185.3191838346203,185.66669440285864,181.3576421366733,182.072509765625,163224100
2024-05-06,181.04984964293004,182.8866500436298,179.13360267463952,180.41441345214844,78569700
2024-05-07,182.14201921219635,183.5816778461448,180.02721617336002,181.09950256347656,77305800
2024-05-08,181.54627379403868,181.76470639188162,180.15624679412957,181.4370574951172,45057100
2024-05-09,181.25836496086742,183.34339825305352,180.81157644111198,183.25404357910156,48983000
2024-05-10,183.83067066594327,184.01957427538,181.07670119634082,181.9913787841797,50759500
2024-05-13,184.36752893234728,186.01793213107706,183.55226403759835,185.20266723632812,72044800
2024-05-14,186.4255779791011,187.21101770983566,185.2126323262415,186.34603881835938,52393600
2024-05-15,186.8232728469217,189.54741702859607,186.2863873072406,188.622802734375,70400000
2024-05-16,189.36847263644847,189.99483406684226,188.56315946625315,188.7421112060547,52845200
2024-05-17,188.4140082479681,189.70649303935699,188.08591490450098,188.7719268798828,41282900
2024-05-20,188.2350632210391,190.81008101901142,187.91690657220929,189.93516540527344,44361300
2024-05-21,189.98487181213304,191.6153866469515,189.815856788038,191.2375946044922,42309400
2024-05-22,191.15804664976199,191.70486886169914,189.1696132758398,189.79595947265625,34648500
2024-05-23,189.87550428926582,189.89539287135,185.55067067436462,185.79922485351562,51005900
2024-05-24,187.7280219308774,189.47783802324832,186.95251887628444,188.8813018798828,36327000
2024-05-28,190.40243380522858,191.88382214222983,188.00638309980087,188.8912353515625,52280100
2024-05-29,188.5134387924459,191.13817040866115,188.41401104911338,189.1894989013672,53068000
2024-05-30,189.6567973718936,191.06858345257766,189.52755949973073,190.18373107910156,49889100
2024-05-31,190.33285520255313,191.45632497373828,188.81170480343985,191.13816833496094,75158300
2024-06-03,191.784412862338,193.8623374845637,191.4066207978332,192.9078826904297,50080500
2024-06-04,193.51432933882765,194.19040455366581,191.91363991566558,193.22601318359375,47471400
2024-06-05,194.269945311189,195.76127042413225,193.74301165159252,194.7372283935547,54156800
2024-06-06,194.55829468881035,195.36360789712964,193.047080853253,193.35528564453125,41181800
2024-06-07,193.5242766218339,195.80104138427978,193.0172315608974,195.75132751464844,53103900
2024-06-10,195.76125048108446,196.15894623968046,191.0387214378687,192.00311279296875,97010200
2024-06-11,192.53006958414636,205.96194772636147,192.51019617172983,205.95199584960938,172373300
2024-06-12,206.1707358379729,218.9265393804105,205.7034527218097,211.83778381347656,198134300
2024-06-13,213.4981154669776,215.49648572091758,210.37627540407073,213.00100708007812,97862700
2024-06-14,212.61324369392398,213.9256018265929,210.07798811856898,211.2611083984375,70122700
2024-06-17,212.13602802573277,217.6837594401996,211.4897931914233,215.4169464111328,93728300
2024-06-18,216.33160783720555,217.36560169939582,211.76815683093403,213.05068969726562,79943300
2024-06-20,212.6927826496957,213.00100258632773,207.64217489543017,208.4673614501953,86172500
2024-06-21,209.17326157128963,210.66458669732776,205.91223184266303,206.2900390625,241805100
2024-06-24,206.51872529912245,211.4699209644532,205.39525540402906,206.93629455566406,80727000
2024-06-25,207.94042486793816,210.15753911842552,207.40355450398363,207.86090087890625,55549700
2024-06-26,210.2768443064002,213.61741321993355,209.42181728774156,212.0167236328125,66213200
2024-06-27,213.44841596012938,214.49234667698786,211.12195219378995,212.86183166503906,49772700
2024-06-28,214.5221259794497,214.82039400183035,209.08375981297516,209.4019012451172,82542700
2024-07-01,210.86342163866271,216.25207446959737,210.6944066158183,215.49647521972656,60402900
2024-07-02,214.89994100712372,219.10548871515067,213.85602557275527,218.99612426757812,58046200
2024-07-03,218.72768354780237,220.2687225341797,217.76329209306175,220.2687225341797,37369800
2024-07-05,220.36814201808318,225.14038557018992,220.36814201808318,225.03102111816406,60412400
2024-07-08,225.77666754871936,226.53228195249955,221.95887904834774,226.50245666503906,59085900
2024-07-09,226.6118203351868,228.07332019577044,225.0608446065374,227.35748291015625,48076100
2024-07-10,227.97391879587246,231.732057144285,227.92420492099558,231.63262939453125,62627700
2024-07-11,230.0518217466028,231.04603853364384,224.46432825800636,226.25392150878906,64710600
2024-07-12,227.59608461971035,231.2945719488415,227.3574671508641,229.2067108154297,53046500
2024-07-15,235.11237576276483,235.8580383346859,231.7419815445035,233.04440307617188,62631300
2024-07-16,233.64092682357534,234.9035862928846,230.98637002864072,233.46197509765625,43234300
2024-07-17,228.12301581337556,230.12140106352723,225.3292693500046,227.5563201904297,57345900
2024-07-18,228.94825861186519,229.1073369513026,220.9845869792789,222.88352966308594,66034600
2024-07-19,223.5198013048721,225.48834608374398,221.9886991219942,223.0127410888672,49151500
2024-07-22,225.69712847330965,226.46267958300487,221.7998008147913,222.66477966308594,48201800
2024-07-23,223.07241159149987,225.6275559695254,221.3921828247117,223.70870971679688,39960300
2024-07-24,222.70456884633313,223.49994534060758,215.87430411173648,217.27613830566406,61777600
2024-07-25,217.663867640833,219.57277716709376,213.3787958392943,216.23220825195312,51391200
2024-07-26,217.43518879671294,218.22062848355827,214.76074345207394,216.69947814941406,41601300
2024-07-29,215.70527849563507,218.0317421116191,214.50226952108,216.97787475585938,36311800
2024-07-30,217.92236610782675,219.05577256608925,214.87011348402856,217.5346221923828,41643800
2024-07-31,220.1593561933901,222.52559687691686,219.35404306544518,220.795654296875,50036300
2024-08-01,223.07240511518174,223.1817695634113,215.76492117798517,217.09716796875,62501000
2024-08-02,217.88260039056834,224.29531073215608,216.45094097639597,218.5885009765625,105568600
2024-08-05,197.9386040162881,212.26527065556354,194.866477978878,208.0597381591797,119548600
2024-08-06,204.11270880558044,208.77558795019922,199.90717605667754,206.0315399169922,69660500
2024-08-07,205.70344110024527,212.40446750854989,205.19639601521322,208.6065673828125,63516400
2024-08-08,211.87751468101786,212.9612072079863,207.62226855649052,212.07635498046875,47161100
2024-08-09,210.87339904235876,215.52632659839892,210.7441459978426,214.9894561767578,42201600
2024-08-12,215.06908018890428,218.49313190431408,214.60125621149956,216.52230834960938,38028100
2024-08-13,217.99543949730662,220.86210287308924,217.99543949730662,220.24497985839844,44155300
2024-08-14,219.54821978702563,221.99681536538918,218.68223972219693,220.69288635253906,41960600
2024-08-15,223.55954635601313,224.30607198028108,221.72805861485108,223.67898559570312,46414000
2024-08-16,222.88270038911833,225.77922361016536,222.6139468974481,225.00283813476562,44340200
2024-08-19,224.6743714872065,224.94312498661264,222.0067784736323,224.8435821533203,40687800
2024-08-20,224.72414631778543,226.11765487642407,224.4056213968942,225.46070861816406,30299000
2024-08-21,225.47065071716546,226.92387876417723,224.00745927475182,225.3511962890625,34765500
2024-08-22,226.7347608131935,227.28221598709214,222.86278176595104,223.4898681640625,43695300
2024-08-23,224.61464290366072,227.16278137803022,223.29080225181497,225.78916931152344,38677300
2024-08-26,225.70952621277567,226.2271215594374,222.8528263811224,226.12757873535156,30602200
2024-08-27,224.95305327681544,227.78985670532606,223.84819475275475,226.97364807128906,35934600
2024-08-28,226.864148811834,228.79516410710562,224.6345202420592,225.44078063964844,38052200
2024-08-29,229.03408635152135,231.8410150307569,227.8197366882459,228.7255096435547,51906300
2024-08-30,229.12366833084764,229.3326870197365,226.42621547495946,227.93917846679688,52990800
2024-09-03,227.49124477575393,227.93915711237167,220.14542777805318,221.73802185058594,50190600
2024-09-04,220.6331648046219,220.75260404502964,216.47252073588626,219.82691955566406,43840200
2024-09-05,220.60329739500978,224.43545304440553,220.49380636570692,221.34982299804688,36615400
2024-09-06,222.9125635200513,224.19659618640478,218.75193438162455,219.7970733642578,48423000
2024-09-09,219.79704777183977,220.244960087071,215.7060869416041,219.88662719726562,67180000
2024-09-10,217.90587267740597,220.45401129755572,215.7260152082313,219.09036254882812,51591000
2024-09-11,220.4340868524661,222.05652550259597,216.88061769002928,221.62852478027344,44587100
2024-09-12,221.46926837337423,222.5144072842174,218.80169076819996,221.73802185058594,37455600
2024-09-13,222.54428285449177,223.00214343080088,220.8820208371711,221.4692840576172,36766600
2024-09-16,215.53686848493908,216.213726272445,212.92901053484562,215.31790161132812,59357400
2024-09-17,214.75053008791312,215.89519659483264,213.50632075947794,215.78570556640625,45519300
2024-09-18,216.54221012404864,221.67831024616868,216.5322467283196,219.66766357421875,59894900
2024-09-19,223.94775287051627,228.75538000957175,223.58941994126667,227.8097686767578,66781300
2024-09-20,228.90467282845125,232.01021467188832,226.56555305015522,227.1428680419922,318679900
2024-09-23,226.2868480598011,228.38707413181643,224.7639369712135,225.42088317871094,54146000
2024-09-24,227.59078065470555,228.28755007923567,224.6843092769655,226.31671142578125,43556100
2024-09-25,223.88801837861104,226.2370864319121,222.98224544035924,225.32135009765625,42308700
2024-09-26,226.24703661091274,227.44147457763864,224.36579263659118,226.4660186767578,36636700
2024-09-27,227.40166606122023,228.45675318264773,226.24703611440785,226.73475646972656,34026000
2024-09-30,228.97434440874213,231.92063903808594,228.58615167195362,231.92063903808594,54541900
2024-10-01,228.45675818805825,228.5861456381701,222.70353511874544,225.16209411621094,63285000
2024-10-02,224.84358511910924,226.31672490502262,221.98688498556473,225.72946166992188,32880600
2024-10-03,224.09704443839323,225.75930638603796,222.28548343692833,224.6245880126953,34044200
2024-10-04,226.8442543024003,226.9437971307691,223.09172964492672,225.74935913085938,37245100
2024-10-07,223.4600206171574,224.64451046166124,220.3047072265611,220.6630401611328,39505400
2024-10-08,223.26094483680066,224.93315503301397,222.2158058701156,224.72413635253906,31855700
2024-10-09,224.1866374402548,228.68570318762718,223.78849648056692,228.47666931152344,33591100
2024-10-10,226.72483093793394,228.43686442668115,226.11765609380726,227.97898864746094,28183500
2024-10-11,228.23778864704394,228.34727968813561,226.28686151162026,226.4958953857422,31759200
2024-10-14,227.64055393917852,230.65651637799863,227.54102629778745,230.228515625,39882100
2024-10-15,232.527799450427,236.38983016358188,231.29353829774286,232.76669311523438,64751400
2024-10-16,230.52712470524975,231.0447048824563,228.7752681420796,230.70628356933594,34082200
2024-10-17,232.348638945834,232.76670668063704,229.4521309302649,231.07456970214844,32993800
2024-10-18,235.0858880500012,235.0858880500012,232.92594240501305,233.91136169433594,46431500
2024-10-21,233.36392650842956,235.75281781754072,233.36392650842956,235.384521484375,36254500
2024-10-22,232.80651969699693,235.12572795126604,231.52250221800776,234.76739501953125,38846600
2024-10-23,232.99563706556216,234.05072423456664,226.7049068825192,229.69100952148438,52287000
2024-10-24,228.9146289407981,229.75074924052936,227.35190975750177,229.5019073486328,31109500
2024-10-25,228.6757355296476,232.1396101862481,228.50652487676712,230.33799743652344,38802300
2024-10-28,232.23917058038825,233.6426273223557,231.4727332926884,232.31878662109375,36087100
2024-10-29,232.02018805231754,233.24448591818899,231.24380255804743,232.58753967285156,35417200
2024-10-30,231.53242446311825,232.3884410824897,228.48660247896706,229.0340576171875,47070900
2024-10-31,228.27758291037028,228.76531846185907,224.32597264925337,224.8634796142578,64370100
2024-11-01,219.94634980146594,224.30606415529357,219.2495956140762,221.8773651123047,65276700
2024-11-04,219.96627293386246,221.75792231303782,218.69220372782075,220.98153686523438,44944500
2024-11-05,220.7725208689619,222.91255498009295,220.11557465497725,222.4148712158203,28111300
2024-11-06,221.57875664968802,225.02273483375984,220.16533664224426,221.68824768066406,54561100
2024-11-07,223.5894200604507,226.82436463330757,223.52970043689453,226.42620849609375,42137700
2024-11-08,226.366414165256,227.8511489598711,225.60910803907555,226.15716552734375,38328800
2024-11-11,224.20409384410638,224.90161465065876,220.7164746065314,223.4368133544922,42005600
2024-11-12,223.75568869738083,224.79200315214243,222.5698957238352,223.4368133544922,40398300
2024-11-13,223.21759527142092,225.8482560889112,221.97201694486657,224.32366943359375,48566200
2024-11-14,224.2240421118748,228.06041440281584,224.204108600429,227.4127197265625,44923900
2024-11-15,225.59912786989784,226.1172926822584,223.47667285882866,224.20408630371094,47923700
2024-11-18,224.45320372664565,228.92732633570628,224.3734848929754,227.21340942382812,44633700
2024-11-19,226.17708394083317,229.34584301691135,225.8582238051146,227.4724884033203,36211800
2024-11-20,227.25326410482543,229.11664435033194,225.0909420304879,228.18994140625,35169600
2024-11-21,228.07036655131708,229.34583747298603,224.9115819089953,227.71163940429688,42108300
2024-11-22,227.2532593649619,229.9038535446,227.2532593649619,229.05685424804688,38168300
2024-11-25,230.64124862727573,232.42491005721112,228.92733167542056,232.04624938964844,90152800
2024-11-26,232.50462429580293,234.73670603206307,232.50462429580293,234.22850036621094,45986200
2024-11-27,233.640604190904,234.85628986853752,232.9829351774668,234.09896850585938,33498400
2024-11-29,233.97938842310504,236.96877632211965,233.14236346053607,236.490478515625,28481400
2024-12-02,236.4306920263062,239.93822952974793,236.32108052902282,238.7424774169922,48137100
2024-12-03,238.96170621081686,241.90126799408412,238.05492154808562,241.79165649414062,38861000
2024-12-04,242.01088645785893,243.2465056559754,240.3966217802532,242.150390625,44383900
2024-12-05,243.12691898237586,243.6749612569442,241.27349790971317,242.18026733398438,40033900
2024-12-06,242.0507319698173,243.7646488451358,241.2236661935451,241.98097229003906,36870600
2024-12-09,240.97455722335047,246.36542364679892,240.89483838917155,245.8771514892578,44649200
2024-12-10,246.0166626912396,247.33200068563022,244.47214254503118,246.8935546875,36914800
2024-12-11,247.0828737526952,249.91282389632013,245.38887516358946,245.61807250976562,45205800
2024-12-12,246.01666340683192,247.8601253939288,244.81093690846672,247.0828857421875,32777500
2024-12-13,246.9433725816478,248.40815863747187,245.36895982515324,247.2522735595703,33155300
2024-12-16,247.11276354004562,250.49077111704125,246.7739547032778,250.15196228027344,51694800
2024-12-17,249.1953766416157,252.93211150871377,248.89643481128522,252.58334350585938,51356400
2024-12-18,251.26802371656945,253.38051965426092,246.86366065893745,247.1725616455078,56774100
2024-12-19,246.6245097734382,251.1085917693189,246.21595643132494,248.90640258789062,60882300
2024-12-20,247.16260139536695,254.09798847685343,244.82092317346877,253.5897979736328,147495300
2024-12-23,253.8688035675433,254.74568039470608,252.55346551957817,254.36703491210938,40858800
2024-12-24,254.58626151312842,257.2966260773909,254.386956808638,257.28668212890625,23234700
2024-12-26,257.27667867815336,259.1799258751944,256.7186620602343,258.1037292480469,27237100
2024-12-27,256.917949151404,257.78489719249416,252.16483330495137,254.68588256835938,42355300
2024-12-30,251.33776924994547,252.60328106925755,249.86300878941353,251.30787658691406,35557500
2024-12-31,251.5470385357527,252.38406352835983,248.54767617168994,249.5341796875,39480700
2025-01-02,248.0494437119358,248.21885574509324,240.96460876578237,242.9874267578125,55740700
2025-01-03,242.49916076660156,243.31625226562878,241.03435939639962,242.49916076660156,40244100
2025-01-06,243.4457849039297,246.45510633108967,242.33971076643533,244.1333465576172,45045600
2025-01-07,242.12049100282684,244.681407317594,240.496267218822,241.3532257080078,40856000
2025-01-08,241.06422159829904,242.84789810210984,239.20084146962273,241.84146118164062,37628900
2025-01-10,239.16098682233465,239.31046533751606,232.1757893628752,236.01217651367188,61710900
2025-01-13,232.7039288898965,233.8398957390806,228.90740850459227,233.5708465576172,49630700
2025-01-14,233.91960476413306,235.28475371553364,231.6476711610837,232.45480346679688,39435300
2025-01-15,233.80997931617492,238.11470496290485,233.60071548412043,237.02854919433594,39832000
2025-01-16,236.51041752509497,237.1680713225123,227.22337827123218,227.4525604248047,71759100
2025-01-17,231.2989028272768,231.4682996512766,227.67177943063626,229.16647338867188,68488300
2025-01-21,223.20762199269615,223.62613445935494,218.6039696546368,221.85243225097656,98070400
2025-01-22,219.0125058897086,223.32719072748344,219.0125058897086,223.03822326660156,64126500
2025-01-23,223.94503224654224,226.2269251350915,221.51366083038826,222.8688507080078,60234800
2025-01-24,223.9848686181573,224.831867935065,220.6267944226493,221.991943359375,54697900
2025-01-27,223.22755241503756,231.32878288695173,223.18768539696657,229.04689025878906,94863400
2025-01-28,230.03341371427896,239.3403714135585,229.99354669273774,237.4171905517578,75707600
2025-01-29,233.2918357915463,239.01153699982427,233.1822242894862,238.5133056640625,45486100
2025-01-30,237.825723654139,239.93821947161274,236.37089679279623,236.74954223632812,55658300
2025-01-31,246.31561143302469,246.31561143302469,232.61424963135997,235.16519165039062,100959800
2025-02-03,229.1764524471141,231.00994009075862,224.90161912474946,227.2034454345703,73063300
2025-02-04,226.44613087124998,232.3053359547129,225.84824721606736,231.97650146484375,45067300
2025-02-05,227.72160926815613,231.84696405052938,227.46253445166022,231.64767456054688,39620300
2025-02-06,230.47183871784506,232.9729696905443,229.61488023403817,232.39501953125,29925300
2025-02-07,231.77720359418535,233.1722451327125,226.4560818290891,226.8247833251953,39707200
2025-02-10,229.0094413336025,230.02693972945139,226.64521806905947,227.0941162109375,33115600
2025-02-11,227.64279618723114,234.6556296697615,227.57297502290857,232.052001953125,53718400
2025-02-12,230.63545743654387,236.38140252594314,230.11672290007743,236.29161071777344,45243300
2025-02-13,236.33153226758247,241.74826634141837,234.99480784534867,240.94024658203125,53614100
2025-02-14,240.66092045804314,244.9504238462646,240.40156080072015,244.00274658203125,40896200
2025-02-18,243.55383619329416,244.58131995427482,241.2494791133952,243.87306213378906,48822500
2025-02-19,244.06260076305156,245.40929524371262,242.56626341463,244.27207946777344,32204200
2025-02-20,244.34191013103748,246.1774135823035,243.69348816231408,245.229736328125,32316900
2025-02-21,245.34944139409683,248.08275639920348,244.6212281548445,244.95042419433594,53197400
2025-02-24,244.3319283268952,248.25234005966587,243.82317911276243,246.49664306640625,51326400
2025-02-25,247.3944454522674,249.38956194785018,244.3119941197594,246.43678283691406,48013300
2025-02-26,243.7333937698084,244.3818005030484,238.5460942392985,239.77308654785156,44433600
2025-02-27,238.82541422357912,241.86796980219768,236.48114634623442,236.72056579589844,41153600
2025-02-28,236.37142201455794,241.49887076126774,229.63790389196947,241.24948120117188,56833400
2025-03-03,241.19958958341564,243.43412542285543,235.53346633482454,237.4487762451172,47184000
2025-03-04,237.1295800554318,239.4838181516717,234.10696453181083,235.35391235351562,53798100
2025-03-05,234.84515699420854,235.97240266650644,228.67026910680244,235.1643829345703,47227600
2025-03-06,233.86756011302523,237.27920752401755,232.59068676229822,234.75538635253906,45170400
2025-03-07,234.53591456798168,240.78062356819368,234.1867631010968,238.4862518310547,46273600
2025-03-10,234.96486230654432,235.583358769024,223.6725108894593,226.92454528808594,72071200
2025-03-11,223.26351528828414,225.2885573705892,216.91904404485373,220.30076599121094,76137400
2025-03-12,219.60246770742089,221.20853706339403,214.38524243690583,216.45018005371094,62547500
2025-03-13,215.4227092543014,216.31053552178076,207.9110965632093,209.1680145263672,61368300
2025-03-14,210.7341834889886,213.42758776028128,209.06826301296118,212.96871948242188,60107600
2025-03-17,212.78914514941675,214.69448503570536,209.4573042902151,213.4774627685547,48073400
2025-03-18,213.63706605687162,214.62463892519543,210.97358751075308,212.170654296875,42432400
2025-03-19,213.6969181399133,218.22582565599035,213.22806456968678,214.7144317626953,54385400
2025-03-20,213.46749271646212,216.9589465476154,211.70181037410745,213.5772247314453,48862900
2025-03-21,211.04340788811464,218.30563028145062,210.764092813104,217.73703002929688,94127800
2025-03-24,220.460369765545,220.93919345594836,218.04628066528426,220.19102478027344,44299500
2025-03-25,220.23093972638688,223.55281053469957,219.54262209652958,223.2036590576172,34493600
2025-03-26,222.96422035625233,224.47054292972726,219.93165022699972,220.9890594482422,34466100
2025-03-27,220.84940592957574,224.4406214835582,220.0214308095873,223.30340576171875,37094800
2025-03-28,221.12873402087155,223.26350805320467,217.1484711493609,217.36793518066406,39818600
2025-03-31,216.48010744476517,225.06908447075043,215.7020132379398,221.58761596679688,65299300
2025-04-01,219.27326790744206,223.13381331282267,218.36548628233527,222.64501953125,36412700
2025-04-02,220.77959080525144,224.6401362151353,220.4803202973195,223.3433074951172,35905900
2025-04-03,205.03811566571247,206.9833664271943,200.75859747782033,202.69386291503906,103419000
2025-04-04,193.4165691841804,199.39194860307396,186.88255957870848,187.92002868652344,125910900
2025-04-07,176.76731422169505,193.6759230716255,174.19361217758157,181.0169219970703,160466300
2025-04-08,186.244123618335,189.87523506652792,168.79683943762106,171.99899291992188,120859500
2025-04-09,171.53013119082922,200.1201531468693,171.47028013366514,198.3644561767578,184395900
2025-04-10,188.6083530498886,194.30440235729913,182.55316692796467,189.95504760742188,121880000
2025-04-11,185.64558871717136,199.05275825525484,185.60567786476867,197.66615295410156,87435900
2025-04-14,210.9237150406947,212.42005238891582,200.66881763194172,202.02549743652344,101352900
2025-04-15,201.36710824854455,203.01307326666696,199.31214069618733,201.64642333984375,51343900
2025-04-16,197.8756484915953,200.2099310657198,191.9002692932641,193.79563903808594,59732400
2025-04-17,196.71848747425943,198.34451232255947,193.9452767059697,196.4990234375,52164700
2025-04-21,192.79807124065385,193.32677585155812,189.3465132845993,192.68833923339844,46742500
2025-04-22,195.64111763020085,201.097762433896,195.49148998245192,199.25228881835938,52976400
2025-04-23,205.49700887470834,207.4921254657249,202.30482537338813,204.10043334960938,52929200
2025-04-24,204.38970763388747,208.32008954356945,202.44447210591895,207.8612060546875,47311000
2025-04-25,205.86608387594285,209.2378355121778,205.69650080604464,208.76898193359375,38222300
2025-04-28,209.48723454234343,210.98357193193158,206.95344326011445,209.62689208984375,38743100
2025-04-29,208.18042396697467,211.72175863443914,207.86119803545407,210.69427490234375,36827600
2025-04-30,208.78894157113288,213.0584895980106,206.16535854293033,211.9811248779297,52286500
2025-05-01,208.56948083895412,214.0360957896086,208.3899124386699,212.79913330078125,57365700
2025-05-02,205.58677037884885,206.48458191182934,201.66637387157866,204.8485870361328,101010600
2025-05-05,202.6040848015313,203.60164304236298,197.72602561272546,198.40435791015625,69018500
2025-05-06,197.72601327833053,200.16004244803628,196.53891661034845,198.0252685546875,51216500
2025-05-07,198.6836658614824,198.95301083885846,192.77812311451905,195.7707977294922,68536700
2025-05-08,197.2372161152265,199.56152863729463,194.20463054641704,197.00778198242188,50478900
2025-05-09,198.51409591462888,200.0503289543839,197.05765414160055,198.0452423095703,36453900
2025-05-12,210.7308445260501,211.03050749278242,206.5156271207593,210.55104064941406,63775800
2025-05-13,210.19144790738707,213.1580823159532,208.76307628033234,212.68861389160156,51909300
2025-05-14,212.18917192393894,213.69746987061376,210.34127831689767,212.08929443359375,49325800
2025-05-15,210.71086343228015,212.71859464512332,209.30245815432872,211.21029663085938,45029500
2025-05-16,212.11926693678467,212.32903558469047,209.53220664773164,211.0205078125,54737900
2025-05-19,207.67431083672193,209.24252311349682,204.02843943795537,208.54331970214844,46140500
2025-05-20,207.4345828831543,208.2336790492342,204.79757620413463,206.62550354003906,42496600
2025-05-21,204.93741112479617,206.80528635778637,200.4824756537251,201.86090087890625,59211800
2025-05-22,200.48247209416806,202.52015274475195,199.4736073247078,201.13172912597656,46742400
2025-05-23,193.45045269257122,197.4758830409797,193.24069928507132,195.04864501953125,78432900
2025-05-27,198.07520901450675,200.51244545494848,197.20618488735448,199.98304748535156,56288500
2025-05-28,200.36260025266836,202.50017366149785,199.67338002302156,200.1927947998047,45339700
2025-05-29,203.3492174371598,203.57895243464628,198.28495762525483,199.72332763671875,51396800
2025-05-30,199.14398126681596,201.73105672211125,196.55692105301176,200.622314453125,70819900
2025-06-02,200.05295557621693,201.9008644592711,199.89313329888972,201.47134399414062,35423300
2025-06-03,201.1217444882778,203.5389992121068,200.7321872237246,203.03956604003906,46381600
2025-06-04,202.67998220748078,206.00620910456834,201.8709028727957,202.590087890625,43604000
2025-06-05,203.26931435006063,204.5178973620389,199.92310578136215,200.40257263183594,55126100
2025-06-06,202.76987228695742,205.4668084267123,201.82095228760733,203.68882751464844,46607700
2025-06-09,204.15830357568726,205.76647909477697,199.79326227022588,201.2216339111328,72862600
2025-06-10,200.3726011094186,204.11835001917973,200.34263633745982,202.44024658203125,54672600
2025-06-11,203.26930749599725,204.26817387189894,198.18508130061548,198.55465698242188,60989900
2025-06-12,198.85432303920933,199.45363372918547,197.13627162659284,198.97418212890625,43904600
2025-06-13,199.50357538920457,200.1428492549886,195.47814514596445,196.227294921875,51447300
2025-06-16,197.07634287373045,198.46476655376847,196.33717625414866,198.195068359375,43020700
2025-06-17,196.97644196425614,198.16509536417735,194.98870767431248,195.418212890625,38856200
2025-06-18,195.71787336797544,197.3460303816964,194.84886452825484,196.35714721679688,45394700
2025-06-20,198.01527480684123,201.47134391409438,196.6368343380514,200.7721405029297,96813500
2025-06-23,201.40143343464243,202.07067208145295,198.73446202428119,201.27157592773438,55814300
2025-06-24,202.36033429336192,203.2093768046809,199.9730442780961,200.07293701171875,54064000
2025-06-25,201.2216365357081,203.43912119943792,200.39257558111612,201.33151245117188,39525700
2025-06-26,201.20164572639828,202.41028074115465,199.23389299836737,200.7721405029297,50799100
2025-06-27,201.66113009938155,202.98962419564972,199.77327327657756,200.85205078125,73188600
2025-06-30,201.78098710410558,207.15489297707504,199.0341046248948,204.93740844726562,91912800
2025-07-01,206.4357061767528,209.95171998702364,205.90630823197938,207.58441162109375,78788900
2025-07-02,208.6731759252599,213.09814660534315,207.9040445567577,212.1991729736328,67941800
2025-07-03,211.90950026104147,214.40666625629999,211.56988934364432,213.30792236328125,34955800
2025-07-07,212.43889126622693,215.9848699115094,208.56330013289198,209.7119903564453,50229000
2025-07-08,209.86183643928914,211.1903153368944,208.213697736729,209.7719268798828,42848900
2025-07-09,209.2924745188519,211.09043707809712,206.98509558510867,210.90065002441406,48749400
2025-07-10,210.27134950514616,213.23798377907798,209.7918979255535,212.16920471191406,44443600
2025-07-11,210.33129628612954,211.88952536572023,209.6220944658076,210.92062377929688,39765800
2025-07-14,209.69201166358403,210.67091168904602,207.3047216270235,208.3834991455078,38840100
2025-07-15,208.9828312368767,211.64980271899068,208.6831682659836,208.87295532226562,42296300
2025-07-16,210.06160887608695,212.1592191902425,208.40348697906978,209.92176818847656,47490500
2025-07-17,210.33130094399476,211.5599023237274,209.35240091776063,209.78192138671875,48068100
2025-07-18,210.63095139102305,211.54990664350106,209.46227954032304,210.9405975341797,48974600
2025-07-21,211.8595616297783,215.53538252867688,211.39009321998003,212.23912048339844,51377400
2025-07-22,212.89838571641525,214.7063314773177,211.9894136266437,214.15695190429688,46404100
2025-07-23,214.75626907170553,214.90609293027538,212.1692088371252,213.9072265625,46989300
2025-07-24,213.65751035981805,215.44548969662856,213.28793468034502,213.51766967773438,46022600
2025-07-25,214.45660521718813,214.9960015887686,213.15807589620647,213.63754272460938,40268800
2025-07-28,213.78737619229818,214.60645396318566,212.81847455673218,213.80735778808594,37858000
2025-07-29,213.93719187335407,214.5664825639156,210.58101550100253,211.03050231933594,51411700
2025-07-30,211.65977882345743,212.14922883427738,207.48452469073794,208.81301879882812,45512500
2025-07-31,208.25365677749065,209.60211724381097,206.92516266487007,207.33470153808594,80698400
2025-08-01,210.63095505795985,213.33788973606855,201.27158167093614,202.1505889892578,104434500
2025-08-04,204.27816503495924,207.64435521756303,201.4513712516652,203.11949157714844,75109300
2025-08-05,203.1694082424696,205.1072113881769,201.93082373064988,202.68995666503906,44155100
2025-08-06,205.39689808550258,215.1358452662651,205.35693489516686,213.0082550048828,108483100
2025-08-07,218.63187314031333,220.59964108330854,216.33447747046458,219.7805633544922,90224800
2025-08-08,220.57966572513484,230.73813503605493,219.00145500716468,229.0900115966797,113854000
2025-08-11,227.9199981689453,229.55999755859375,224.75999450683594,227.17999267578125,61806100
2025-08-12,228.00999450683594,230.8000030517578,227.07000732421875,229.64999389648438,55626200
2025-08-13,231.07000732421875,235.0,230.42999267578125,233.3300018310547,69878500
2025-08-14,234.05999755859375,235.1199951171875,230.85000610351562,232.77999877929688,51916300
2025-08-15,234.0,234.27999877929688,229.33999633789062,231.58999633789062,56038700
2025-08-18,231.6999969482422,233.1199951171875,230.11000061035156,230.88999938964844,37476200
2025-08-19,231.27999877929688,232.8699951171875,229.35000610351562,230.55999755859375,39402600
2025-08-20,229.97999572753906,230.47000122070312,225.77000427246094,226.00999450683594,42263900
2025-08-21,226.27000427246094,226.52000427246094,223.77999877929688,224.89999389648438,30621200
2025-08-22,226.1699981689453,229.08999633789062,225.41000366210938,227.75999450683594,42477800
2025-08-25,226.47999572753906,229.3000030517578,226.22999572753906,227.16000366210938,30983100
2025-08-26,226.8699951171875,229.49000549316406,224.69000244140625,229.30999755859375,54575100
2025-08-27,228.61000061035156,230.89999389648438,228.25999450683594,230.49000549316406,31259500
2025-08-28,230.82000732421875,233.41000366210938,229.33999633789062,232.55999755859375,38074700
2025-08-29,232.50999450683594,233.3800048828125,231.3699951171875,232.13999938964844,39418400
2025-09-02,229.25,230.85000610351562,226.97000122070312,229.72000122070312,44075600
2025-09-03,237.2100067138672,238.85000610351562,234.36000061035156,238.47000122070312,66427800
2025-09-04,238.4499969482422,239.89999389648438,236.74000549316406,239.77999877929688,47549400
2025-09-05,240.0,241.32000732421875,238.49000549316406,239.69000244140625,54870400
2025-09-08,239.3000030517578,240.14999389648438,236.33999633789062,237.8800048828125,48999500
2025-09-09,237.0,238.77999877929688,233.36000061035156,234.35000610351562,66313900
2025-09-10,232.19000244140625,232.4199981689453,225.9499969482422,226.7899932861328,83440800
2025-09-11,226.8800048828125,230.4499969482422,226.64999389648438,230.02999877929688,50208600
2025-09-12,229.22000122070312,234.50999450683594,229.02000427246094,234.07000732421875,55824200
2025-09-15,237.0,238.19000244140625,235.02999877929688,236.6999969482422,42699500
2025-09-16,237.17999267578125,241.22000122070312,236.32000732421875,238.14999389648438,63421100
2025-09-17,238.97000122070312,240.10000610351562,237.72999572753906,238.99000549316406,46508000
2025-09-18,239.97000122070312,241.1999969482422,236.64999389648438,237.8800048828125,44249600
2025-09-19,241.22999572753906,246.3000030517578,240.2100067138672,245.5,163741300
2025-09-22,248.3000030517578,256.6400146484375,248.1199951171875,256.0799865722656,105517400
2025-09-23,255.8800048828125,257.3399963378906,253.5800018310547,254.42999267578125,60275200
2025-09-24,255.22000122070312,255.74000549316406,251.0399932861328,252.30999755859375,42303700
2025-09-25,253.2100067138672,257.1700134277344,251.7100067138672,256.8699951171875,55202100
2025-09-26,254.10000610351562,257.6000061035156,253.77999877929688,255.4600067138672,46076300
2025-09-29,254.55999755859375,255.0,253.00999450683594,254.42999267578125,40127700
2025-09-30,254.86000061035156,255.9199981689453,253.11000061035156,254.6300048828125,37704300
2025-10-01,255.0399932861328,258.7900085449219,254.92999267578125,255.4499969482422,48713900
2025-10-02,256.5799865722656,258.17999267578125,254.14999389648438,257.1300048828125,42597200
Date,Open,High,Low,Close,Volume
2020-10-05,110.80228173280487,113.46752627225055,110.45210275141814,113.32161712646484,106243800
2020-10-06,112.54345848013615,112.95200563980481,109.18758468115253,110.07276153564453,161498200
2020-10-07,111.49291174621311,112.39753955518432,111.01627470298001,111.94036102294922,96849000
2020-10-08,113.07842855908564,113.22433769308867,111.46371367294667,111.8333511352539,83477200
2020-10-09,112.13490552618049,113.80798131062522,111.78472652844798,113.77880096435547,100506900
2020-10-12,116.78450413554557,121.76482226057634,116.02578539059424,121.006103515625,240226800
2020-10-13,121.85235887523848,121.96908768608209,116.38568943923732,117.79612731933594,262330500
2020-10-14,117.69884824411241,119.67346409750246,116.35650041512618,117.8836669921875,150712000
2020-10-15,115.48105698538242,117.89339294386203,114.92660814304054,117.41676330566406,112559200
2020-10-16,117.97121729976094,118.23385526990404,115.56860307094232,115.77287292480469,115393800
2020-10-19,116.68722375774855,117.1346730450766,112.50454176511802,112.81581115722656,120639300
2020-10-20,113.02980416838349,115.73396585696945,112.47535532523321,114.30406951904297,124423700
2020-10-21,113.4869934138899,115.47133878200704,113.27299429263485,113.6815414428711,89946000
2020-10-22,114.24570410467129,114.81961147307034,111.4637305673421,112.59208679199219,101988000
2020-10-23,113.21461087321912,113.37024926516857,111.16217596217939,111.90144348144531,82572600
2020-10-26,110.89955881245987,113.37026292295224,109.80038294532771,111.91118621826172,111850700
2020-10-27,112.3391745749253,114.08034029540528,111.41509565044463,113.41889190673828,92276800
2020-10-28,111.9111833730848,112.28081345722651,108.06894369566764,108.16621398925781,143937800
2020-10-29,109.30428354663158,113.73987359676744,109.13891590818614,112.17379760742188,146129200
2020-10-30,108.03004440237355,108.93467231945372,104.78117027471363,105.89006805419922,190272600
2020-11-02,106.13323338437135,107.66039994190102,104.39206773628062,105.80250549316406,122866900
2020-11-03,106.66826778241288,108.44833622144391,105.76363967483154,107.42698669433594,107624400
2020-11-04,111.02601237155882,112.43645025464208,109.2848465676762,111.81391143798828,138235500
2020-11-05,114.73207850123089,116.35652310750515,113.68154876208965,115.7826156616211,126387100
2020-11-06,115.2905328204704,116.14799861229584,113.15660323122867,115.65106201171875,114457900
2020-11-09,117.41472698776981,118.86657505737031,113.07866742947716,113.34175109863281,154515300
2020-11-10,112.59145738080137,114.57921861893705,111.20780945261693,113.00070190429688,138023400
2020-11-11,114.18945127149735,116.56697207433398,113.4586543889182,116.43055725097656,112295000
2020-11-12,116.5572589421894,117.44395548780155,115.53414010935421,116.15775299072266,103162300
2020-11-13,116.38186588950428,116.6059728165846,114.85206439758592,116.20647430419922,81581900
2020-11-16,115.8751546907103,117.8921538375377,115.12487314428873,117.2198257446289,91183000
2020-11-17,116.48905207972464,117.58037091037836,115.91415453796073,116.33314514160156,74271000
2020-11-18,115.57309358284304,116.75211168169893,114.97871151334662,115.00794219970703,76322100
2020-11-19,114.579214364051,116.01157757714591,113.81918672462538,115.60233306884766,74113000
2020-11-20,115.60235020034797,115.72901901434005,114.28691698070739,114.33563232421875,73604300
2020-11-23,114.17971488763942,114.60845147390663,110.83753656463605,110.93497467041016,127959300
2020-11-24,110.9934577345429,112.8837810182729,109.7072478105703,112.22119140625,113874200
2020-11-25,112.5914448450371,113.76071690599676,112.22116965962786,113.05915069580078,76499200
2020-11-27,113.58532034727375,114.48176271676961,113.2442832973623,113.60480499267578,46691300
2020-11-30,113.97510085734369,117.87268484188316,113.8191939296174,116.00184631347656,169410200
2020-12-01,117.91164198667394,120.3086548468947,116.93724615240289,119.5778579711914,127728200
2020-12-02,118.89577762307528,120.21121795981708,117.7947129955284,119.92864227294922,89004200
2020-12-03,120.35738030969706,120.61072532946784,119.08092403824773,119.792236328125,78967600
2020-12-04,119.46094830759233,119.71429334953903,118.40859884170744,119.11991119384766,78260400
2020-12-07,119.17836466433876,121.38050156328545,119.1199032870206,120.58149719238281,86712000
2020-12-08,121.18564255631568,121.78002475694831,119.93840933537943,121.19538116455078,82225500
2020-12-09,121.34153047949344,122.7251709901087,117.9019138516176,118.66194152832031,115089200
2020-12-10,117.41471371847992,120.69843079499793,117.07367661772612,120.08455657958984,81312200
2020-12-11,119.29530252010173,119.61685498411975,117.46344071723955,119.27581787109375,86939800
2020-12-14,119.46094593639897,120.19174292308256,118.42808857411595,118.66194152832031,79184500
2020-12-15,121.15640332920535,124.62525838078408,120.95178104734528,124.60576629638672,157243700
2020-12-16,124.14779942243345,125.08321126755321,123.31955686522454,124.53755187988281,98208600
2020-12-17,125.59963085326014,126.2622278245828,124.76164974923869,125.40475463867188,94359800
2020-12-18,125.6581058023967,125.79452063801119,122.89081749267945,123.4169921875,192541500
2020-12-21,121.81898983096859,125.02475369942195,120.28918834325576,124.9468002319336,121251600
2020-12-22,128.2402506072199,130.96856222026736,126.33042801765606,128.5033416748047,168904800
2020-12-23,128.77615987072127,129.03923604675438,127.43148883192659,127.60688781738281,88223700
2020-12-24,127.9577128863763,130.04292010694545,127.74334453834628,128.591064453125,54930100
2020-12-28,130.55933439782117,133.82355230210814,130.09161358052606,133.19020080566406,124486200
2020-12-29,134.51531859761536,135.23636184235008,130.90030429784724,131.41673278808594,121047300
2020-12-30,132.10859581206566,132.5081016930773,129.9844050523243,130.2962188720703,96452100
2020-12-31,130.64702774975748,131.29013272873263,128.3474524139923,129.29261779785156,99116600
2021-01-04,130.10136410422703,130.18905617994074,123.51444475784658,126.09659576416016,143301900
2021-01-05,125.58990196321088,128.3669365572837,125.14167325368666,127.6556167602539,97664900
2021-01-06,124.44985429829092,127.69459465788168,123.14415983466812,123.35852813720703,155088000
2021-01-07,125.0734581195904,128.25973687058584,124.58626017036609,127.56790924072266,109578200
2021-01-08,129.03923614525579,129.23412721104498,126.8955682344821,128.66897583007812,105158200
2021-01-11,125.88221911439801,126.8371230123308,125.20988350887804,125.6775894165039,100384500
2021-01-12,125.20989073972784,126.36942440251761,123.61188183396051,125.50221252441406,91951100
2021-01-13,125.46321296847564,128.08434036510624,125.20013677581811,127.53868103027344,88636800
2021-01-14,127.45100582083897,127.64588205646474,125.46322956038647,125.6093978881836,90221800
2021-01-15,125.48271340602645,126.88584599937765,123.74828974705143,123.88470458984375,111598500
2021-01-19,124.5083222083043,125.41451823804258,123.6898331200979,124.55704498291016,90757300
2021-01-20,125.36578090905975,129.0977190154373,125.25859676461178,128.6494903564453,104319500
2021-01-21,130.3742269570898,136.09392843833095,130.1695971936238,133.36561584472656,120150900
2021-01-22,132.79068885405798,136.26928979361904,131.56295521732648,135.50926208496094,114459400
2021-01-25,139.40683420534555,141.37510329816405,133.04401504155618,139.2606658935547,157611700
2021-01-26,139.92328928555284,140.60536359839995,137.75037522505468,139.4945526123047,98390600
2021-01-27,139.7575705729346,140.60530495715494,136.814906212198,138.4226531982422,140843800
2021-01-28,135.9477307492471,138.35448999967483,133.19992695994156,133.57994079589844,142621100
2021-01-29,132.3522064767238,133.2389103783543,126.8761058794983,128.581298828125,177523800
2021-02-01,130.32544580541983,131.91371580928939,127.57764235343213,130.70545959472656,106239800
2021-02-02,132.2547501087198,132.8199015096137,131.16343146870483,131.53370666503906,83305400
2021-02-03,132.2840133435427,132.29376682043633,130.1890676099028,130.5106201171875,89880900
2021-02-04,132.8101805826387,133.8820072844467,131.14395684543172,133.8722686767578,84183100
2021-02-05,134.03332952492414,134.1016314481348,132.57930412714808,133.4575653076172,75693800
2021-02-08,132.7451425942424,133.65269267140306,131.66194630942968,133.60389709472656,71297200
2021-02-09,133.32087140442766,134.55045423223498,132.56947622112,132.72560119628906,76774200
2021-02-10,133.18426522390598,133.68195923048688,131.15449145334966,132.12059020996094,73046600
2021-02-11,132.61830831642197,133.09648125599304,130.53975325125631,131.86691284179688,64280000
2021-02-12,131.10573109073752,132.25722938185646,130.4616651531689,132.10108947753906,60145100
2021-02-16,132.21818684146174,132.72561913740805,129.58337464875356,129.97372436523438,80576300
2021-02-17,128.08057622514062,129.0271538654206,126.34356083975098,127.68047332763672,97918500
2021-02-18,126.08008757945029,126.86077223279327,124.33331888275549,126.5777816772461,96856700
2021-02-19,127.09500031772555,127.5536520589352,125.6897707183022,126.73392486572266,87668800
2021-02-22,124.91880883902334,126.58752230648321,122.5670093965397,122.95735168457031,103916400
2021-02-23,120.77144442573531,123.65020481957035,115.53111655663116,122.82073211669922,158273000
2021-02-24,121.92293317529008,122.52795656063304,119.27837554102709,122.32302856445312,111039900
2021-02-25,121.6692486287069,123.40626429687318,117.62922124798095,118.06835174560547,148199500