AMZN_data.csv

Date,Close,High,Low,Open,Volume
2021-06-14,169.19349670410156,169.25,166.77499389648438,167.3415069580078,51394000
2021-06-15,169.156494140625,169.84950256347656,168.15550231933594,169.1999969482422,48524000
2021-06-16,170.7624969482422,171.3175048828125,168.02650451660156,169.60000610351562,84056000
2021-06-17,174.46200561523438,174.86000061035156,170.0500030517578,170.15899658203125,102730000
2021-06-18,174.34500122070312,175.35000610351562,173.6855010986328,173.99949645996094,104954000
2021-06-21,172.697998046875,174.10000610351562,171.6999969482422,173.8209991455078,65542000
2021-06-22,175.27200317382812,176.18899536132812,172.80450439453125,172.9029998779297,66902000
2021-06-23,175.1909942626953,176.0500030517578,174.16000366210938,175.25,56266000
2021-06-24,172.45399475097656,176.2429962158203,171.54249572753906,175.3820037841797,76640000
2021-06-25,170.072998046875,173.24099731445312,169.70899963378906,173.1999969482422,78820000
2021-06-28,172.1945037841797,172.39999389648438,170.67550659179688,170.8000030517578,44856000
2021-06-29,172.40699768066406,172.80149841308594,171.15150451660156,171.9409942626953,41968000
2021-06-30,172.00799560546875,173.5800018310547,171.75,172.05299377441406,48080000
2021-07-01,171.64849853515625,172.85000610351562,170.4709930419922,171.73049926757812,40742000
2021-07-02,175.5489959716797,175.58599853515625,171.8459930419922,172.58200073242188,63388000
2021-07-06,183.78700256347656,184.2740020751953,176.4499969482422,176.5054931640625,134896000
2021-07-07,184.82899475097656,186.7100067138672,183.94549560546875,185.86900329589844,106562000
2021-07-08,186.57049560546875,187.99949645996094,181.05599975585938,182.17799377441406,103612000
2021-07-09,185.9669952392578,187.39999389648438,184.6699981689453,186.12600708007812,74964000
2021-07-12,185.92750549316406,187.864501953125,184.83949279785156,187.1999969482422,51432000
2021-07-13,183.8679962158203,188.6540069580078,183.5659942626953,185.10499572753906,76918000
2021-07-14,184.08399963378906,185.88299560546875,183.04150390625,185.4425048828125,65932000
2021-07-15,181.55999755859375,184.77000427246094,181.04600524902344,184.7100067138672,63706000
2021-07-16,178.68150329589844,182.30299377441406,178.5229949951172,181.66549682617188,80874000
2021-07-19,177.47950744628906,177.510498046875,174.95799255371094,176.62899780273438,75692000
2021-07-20,178.6595001220703,179.60000610351562,175.89999389648438,178.36599731445312,65114000
2021-07-21,179.25999450683594,179.32249450683594,177.1820068359375,178.81900024414062,46380000
2021-07-22,181.90150451660156,182.00100708007812,179.11349487304688,179.3614959716797,65308000
2021-07-23,182.83200073242188,183.3054962158203,181.1020050048828,182.0,48726000
2021-07-26,184.99099731445312,185.60400390625,182.3625030517578,183.6584930419922,58002000
2021-07-27,181.3195037841797,184.9250030517578,179.3074951171875,184.9250030517578,82638000
2021-07-28,181.51600646972656,182.92100524902344,180.0500030517578,181.68899536132812,59988000
2021-07-29,179.99600219726562,181.8975067138672,179.00050354003906,181.3874969482422,110400000
2021-07-30,166.37950134277344,168.40699768066406,165.3489990234375,167.3975067138672,199312000
2021-08-02,166.57400512695312,167.9459991455078,165.85000610351562,167.65499877929688,67078000
2021-08-03,168.31199645996094,169.5500030517578,164.98849487304688,167.03599548339844,83146000
2021-08-04,167.73599243164062,169.44400024414062,167.2779998779297,168.96749877929688,43678000
2021-08-05,168.79949951171875,169.4499969482422,167.04600524902344,167.81100463867188,48670000
2021-08-06,167.2469940185547,168.75,166.45199584960938,168.75,52752000
2021-08-09,167.093505859375,167.74400329589844,166.42599487304688,167.1804962158203,42964000
2021-08-10,166.03399658203125,167.89999389648438,165.75,167.25050354003906,48252000
2021-08-11,164.60549926757812,166.88499450683594,163.88949584960938,166.57249450683594,58944000
2021-08-12,165.1750030517578,165.72549438476562,163.48350524902344,164.5,46282000
2021-08-13,164.69850158691406,165.30349731445312,164.14999389648438,165.2834930419922,41134000
2021-08-16,164.94949340820312,165.0,160.55650329589844,164.14999389648438,66394000
2021-08-17,162.09800720214844,164.02450561523438,161.28399658203125,163.875,67758000
2021-08-18,160.06100463867188,162.7050018310547,160.0,162.09950256347656,56086000
2021-08-19,159.3874969482422,161.64999389648438,159.1230010986328,159.7010040283203,75658000
2021-08-20,159.99749755859375,160.3905029296875,158.78799438476562,160.19349670410156,67168000
2021-08-23,163.2935028076172,164.0449981689453,160.50050354003906,160.59500122070312,65362000
2021-08-24,165.28900146484375,165.77450561523438,163.72900390625,164.0,51036000
2021-08-25,164.95899963378906,166.0500030517578,164.3074951171875,165.49349975585938,33606000
2021-08-26,165.8000030517578,166.60000610351562,164.8000030517578,164.9499969482422,41976000
2021-08-27,167.48150634765625,167.61599731445312,165.6875,166.6614990234375,48048000
2021-08-30,171.07850646972656,172.25,167.76100158691406,167.8715057373047,63844000
2021-08-31,173.5395050048828,173.62899780273438,169.7794952392578,171.24000549316406,87128000
2021-09-01,173.9499969482422,176.35000610351562,173.76199340820312,174.82000732421875,72598000
2021-09-02,173.156005859375,175.59800720214844,172.75,174.73800659179688,58474000
2021-09-03,173.90249633789062,174.1334991455078,171.82200622558594,172.60000610351562,51514000
2021-09-07,175.46449279785156,176.4044952392578,173.8470001220703,173.89999389648438,54758000
2021-09-08,176.27499389648438,177.281494140625,174.7834930419922,175.58250427246094,61068000
2021-09-09,174.20799255371094,177.49949645996094,174.01849365234375,176.30099487304688,54384000
2021-09-10,173.45750427246094,175.42250061035156,173.14549255371094,175.0915069580078,47946000
2021-09-13,172.85850524902344,174.8979949951172,171.89999389648438,174.13999938964844,51380000
2021-09-14,172.5,174.3404998779297,171.885498046875,173.77749633789062,38738000
2021-09-15,173.7895050048828,174.27099609375,170.10049438476562,172.12600708007812,59150000
2021-09-16,174.41200256347656,174.62750244140625,172.3070068359375,172.9980010986328,51672000
2021-09-17,173.12600708007812,174.87049865722656,172.60650634765625,174.42050170898438,92332000
2021-09-20,167.7864990234375,170.9499969482422,165.25050354003906,169.8000030517578,93382000
2021-09-21,167.18150329589844,168.98500061035156,166.6195068359375,168.75,55618000
2021-09-22,169.00250244140625,169.4499969482422,167.05250549316406,167.5500030517578,48228000
2021-09-23,170.8000030517578,171.447998046875,169.00250244140625,169.00250244140625,47588000
2021-09-24,171.2760009765625,171.46299743652344,169.6699981689453,170.10049438476562,42324000
2021-09-27,170.2899932861328,170.77850341796875,166.98049926757812,168.5749969482422,72690000
2021-09-28,165.79800415039062,168.45950317382812,164.5050048828125,167.885498046875,88616000
2021-09-29,165.05599975585938,167.56500244140625,164.89349365234375,166.10549926757812,51246000
2021-09-30,164.2519989013672,166.3925018310547,163.69949340820312,165.8000030517578,56848000
2021-10-01,164.16299438476562,165.45849609375,162.7969970703125,164.45050048828125,56712000
2021-10-04,159.48899841308594,163.99949645996094,158.8125,163.96949768066406,90462000
2021-10-05,161.0500030517578,163.0364990234375,160.1230010986328,160.22500610351562,65384000
2021-10-06,163.10049438476562,163.2169952392578,159.93099975585938,160.67649841308594,50660000
2021-10-07,165.1215057373047,166.28750610351562,164.1529998779297,164.57699584960938,48182000
2021-10-08,164.43099975585938,166.07150268554688,164.41000366210938,165.85000610351562,39964000
2021-10-11,162.31500244140625,164.62950134277344,161.90499877929688,163.75,40684000
2021-10-12,162.3665008544922,163.37649536132812,161.81399536132812,162.85000610351562,36392000
2021-10-13,164.21400451660156,164.41900634765625,163.05450439453125,163.48550415039062,48402000
2021-10-14,164.9929962158203,165.6300048828125,164.53900146484375,165.12249755859375,42190000
2021-10-15,170.4510040283203,170.52099609375,165.1999969482422,165.5709991455078,103598000
2021-10-18,172.33700561523438,172.45849609375,169.2550048828125,169.41799926757812,63482000
2021-10-19,172.20750427246094,172.7344970703125,171.10000610351562,171.71449279785156,47722000
2021-10-20,170.7530059814453,173.14300537109375,170.01849365234375,172.63299560546875,42796000
2021-10-21,171.75050354003906,172.01400756835938,170.14999389648438,170.71249389648438,37628000
2021-10-22,166.77749633789062,171.49200439453125,166.56500244140625,171.0500030517578,62782000
2021-10-25,166.01849365234375,167.38999938964844,164.88499450683594,166.75,44520000
2021-10-26,168.80349731445312,170.80599975585938,167.19900512695312,167.47549438476562,53966000
2021-10-27,169.62449645996094,171.85000610351562,168.57249450683594,169.39999389648438,54044000
2021-10-28,172.32850646972656,173.9499969482422,169.3000030517578,170.10499572753906,114174000
2021-10-29,168.6215057373047,168.74099731445312,163.66600036621094,165.00100708007812,129722000
2021-11-01,165.90550231933594,168.79299926757812,164.6009979248047,168.08999633789062,72178000
2021-11-02,165.6374969482422,166.55599975585938,164.17750549316406,165.75050354003906,52552000
2021-11-03,169.1999969482422,169.74600219726562,164.87600708007812,165.4499969482422,67944000
2021-11-04,173.85000610351562,174.93150329589844,168.25,168.5,107060000
2021-11-05,175.94949340820312,178.3125,173.8489990234375,173.85000610351562,99940000
2021-11-08,174.44900512695312,178.9499969482422,174.39300537109375,176.16200256347656,61480000
2021-11-09,178.81149291992188,179.68850708007812,175.07150268554688,175.7624969482422,85898000
2021-11-10,174.1024932861328,180.2725067138672,173.1544952392578,178.19349670410156,80548000
2021-11-11,173.625,177.16200256347656,173.37350463867188,175.64999389648438,45288000
2021-11-12,176.25750732421875,177.0364990234375,172.3524932861328,174.25,53788000
2021-11-15,177.28399658203125,179.69400024414062,176.29049682617188,176.85000610351562,58594000
2021-11-16,177.03500366210938,178.8249969482422,176.25750732421875,176.9499969482422,44342000
2021-11-17,177.4499969482422,179.3625030517578,177.2675018310547,178.23599243164062,51206000
2021-11-18,184.80299377441406,185.2100067138672,178.0500030517578,178.3175048828125,114070000
2021-11-19,183.82850646972656,188.1074981689453,183.78599548339844,185.63450622558594,98734000
2021-11-22,178.6284942626953,185.67300415039062,178.375,183.81900024414062,96844000
2021-11-23,179.0019989013672,181.05250549316406,176.385498046875,179.2519989013672,73804000
2021-11-24,179.02049255371094,180.6820068359375,176.84249877929688,178.1334991455078,46560000
2021-11-26,175.22799682617188,181.6750030517578,175.20750427246094,180.10499572753906,59826000
2021-11-29,178.07850646972656,179.8000030517578,176.5749969482422,177.3820037841797,65312000
2021-11-30,175.35350036621094,179.2884979248047,174.60049438476562,178.1750030517578,80022000
2021-12-01,172.18600463867188,177.99400329589844,172.0800018310547,177.25,74916000
2021-12-02,171.8679962158203,174.63499450683594,171.1875,173.0,64726000
2021-12-03,169.489501953125,173.49349975585938,166.92999267578125,172.75,80712000
2021-12-06,171.36849975585938,173.69549560546875,166.9344940185547,169.64999389648438,68860000
2021-12-07,176.1645050048828,177.49949645996094,173.33450317382812,174.60000610351562,66410000
2021-12-08,176.1580047607422,177.17999267578125,174.75050354003906,176.15049743652344,45254000
2021-12-09,174.17100524902344,176.96949768066406,174.13949584960938,175.75,46062000
2021-12-10,172.21200561523438,175.927001953125,170.5,175.41700744628906,60690000
2021-12-13,169.5675048828125,172.10000610351562,169.1300048828125,172.0,62170000
2021-12-14,169.0915069580078,169.49899291992188,166.44000244140625,167.5500030517578,55976000
2021-12-15,173.31500244140625,173.60000610351562,165.19500732421875,168.59800720214844,75794000
2021-12-16,168.87100219726562,174.16600036621094,168.16050720214844,173.36849975585938,60876000
2021-12-17,170.0175018310547,170.89849853515625,165.61349487304688,167.7104949951172,85542000
2021-12-20,167.07899475097656,167.87449645996094,165.60000610351562,166.85000610351562,57372000
2021-12-21,170.41700744628906,170.7165069580078,165.6475067138672,167.85049438476562,55956000
2021-12-22,171.03700256347656,172.0500030517578,168.50050354003906,169.27000427246094,55036000
2021-12-23,171.06849670410156,171.97500610351562,170.14999389648438,170.42799377441406,36788000
2021-12-27,169.66949462890625,172.9429931640625,169.2154998779297,171.03700256347656,58688000
2021-12-28,170.66099548339844,172.17599487304688,169.135498046875,170.1824951171875,54638000
2021-12-29,169.2010040283203,171.21200561523438,168.60049438476562,170.83999633789062,35754000
2021-12-30,168.64450073242188,170.88800048828125,168.5240020751953,169.6999969482422,37584000
2021-12-31,166.7169952392578,169.35000610351562,166.55850219726562,168.95599365234375,47830000
2022-01-03,170.4044952392578,170.70350646972656,166.16050720214844,167.5500030517578,63520000
2022-01-04,167.52200317382812,171.39999389648438,166.34950256347656,170.43800354003906,70726000
2022-01-05,164.35699462890625,167.12649536132812,164.35699462890625,166.88299560546875,64302000
2022-01-06,163.25399780273438,164.8000030517578,161.93699645996094,163.45050048828125,51958000
2022-01-07,162.5540008544922,165.24349975585938,162.031005859375,163.83900451660156,46606000
2022-01-10,161.48599243164062,161.6614990234375,156.30450439453125,160.5854949951172,87798000
2022-01-11,165.36199951171875,166.35000610351562,160.70150756835938,161.5,62806000
2022-01-12,165.20700073242188,166.8780059814453,164.41700744628906,166.5749969482422,50030000
2022-01-13,161.21400451660156,166.22149658203125,161.09100341796875,165.25050354003906,52188000
2022-01-14,162.13800048828125,162.25,159.80050659179688,160.14999389648438,45974000
2022-01-18,158.91749572753906,159.7344970703125,157.6645050048828,159.10499572753906,67292000
2022-01-19,156.2989959716797,159.25,156.25,158.76199340820312,53242000
2022-01-20,151.66749572753906,158.0,151.3509979248047,156.76600646972656,71974000
2022-01-21,142.64300537109375,150.89999389648438,142.07049560546875,149.9499969482422,163972000
2022-01-24,144.54400634765625,144.94500732421875,135.3520050048828,139.0,155624000
2022-01-25,139.98599243164062,143.60000610351562,138.14500427246094,142.24249267578125,90824000
2022-01-26,138.87249755859375,145.18499755859375,137.31849670410156,144.75,95602000
2022-01-27,139.6374969482422,144.24349975585938,139.35000610351562,140.8000030517578,77516000
2022-01-28,143.97799682617188,143.9980010986328,137.92950439453125,140.86050415039062,74392000
2022-01-31,149.57350158691406,150.36050415039062,144.30050659179688,144.75,78308000
2022-02-01,151.19349670410156,151.70799255371094,147.62750244140625,150.0,59220000
2022-02-02,150.6125030517578,155.0749969482422,148.86349487304688,155.05050659179688,87330000
2022-02-03,138.8455047607422,144.24749755859375,138.33299255371094,141.7375030517578,225532000
2022-02-04,157.63949584960938,161.1999969482422,150.60800170898438,155.60650634765625,253456000
2022-02-07,157.9355010986328,162.6909942626953,157.25,158.52000427246094,102624000
2022-02-08,161.4134979248047,161.79249572753906,155.55050659179688,156.75050354003906,76040000
2022-02-09,161.1894989013672,163.83450317382812,160.25,162.87350463867188,68786000
2022-02-10,159.0034942626953,160.7165069580078,157.75,158.35000610351562,68268000
2022-02-11,153.2935028076172,159.0,152.73399353027344,158.13450622558594,77100000
2022-02-14,155.16700744628906,158.44850158691406,151.64999389648438,151.75100708007812,83230000
2022-02-15,156.510498046875,158.0070037841797,154.6374969482422,157.60549926757812,56440000
2022-02-16,158.10049438476562,158.83399963378906,154.7344970703125,155.79049682617188,52704000
2022-02-17,154.65249633789062,160.3489990234375,154.5,158.14599609375,64032000
2022-02-18,152.60150146484375,155.49949645996094,150.89300537109375,155.49949645996094,63604000
2022-02-22,150.19749450683594,152.9824981689453,148.48550415039062,150.47850036621094,66128000
2022-02-23,144.82699584960938,151.76300048828125,144.6510009765625,151.65049743652344,64244000
2022-02-24,151.35800170898438,151.74899291992188,139.5,139.83749389648438,100786000
2022-02-25,153.7884979248047,153.99000549316406,149.2135009765625,150.5500030517578,62396000
2022-02-28,153.56300354003906,154.4499969482422,150.85000610351562,152.4250030517578,57684000
2022-03-01,151.14199829101562,154.0989990234375,149.9770050048828,152.7324981689453,44874000
2022-03-02,152.05250549316406,152.99949645996094,148.75,150.8489990234375,47334000
2022-03-03,147.89849853515625,153.9290008544922,146.8560028076172,153.531494140625,65198000
2022-03-04,145.64100646972656,147.85000610351562,143.8070068359375,147.15899658203125,60934000
2022-03-07,137.4530029296875,146.09449768066406,137.41650390625,145.44349670410156,86934000
2022-03-08,136.01449584960938,140.69949340820312,133.57249450683594,136.68350219726562,91662000
2022-03-09,139.2790069580078,140.25,136.8280029296875,139.5,82656000
2022-03-10,146.8175048828125,148.67449951171875,143.97799682617188,145.68499755859375,135062000
2022-03-11,145.52450561523438,149.6750030517578,145.36900329589844,149.57449340820312,68900000
2022-03-14,141.85299682617188,147.4499969482422,140.88400268554688,145.9810028076172,74086000
2022-03-15,147.3665008544922,147.98500061035156,142.0,142.85000610351562,75584000
2022-03-16,153.10400390625,153.14999389648438,147.35350036621094,148.5,84958000
2022-03-17,157.23899841308594,157.49850463867188,152.13999938964844,152.6405029296875,72934000
2022-03-18,161.25050354003906,161.593994140625,156.01100158691406,156.81300354003906,102962000
2022-03-21,161.4915008544922,163.08399963378906,159.55299377441406,161.12100219726562,66538000
2022-03-22,164.88900756835938,166.16700744628906,161.69900512695312,161.8054962158203,64086000
2022-03-23,163.4080047607422,166.3699951171875,162.68699645996094,163.7050018310547,55812000
2022-03-24,163.64950561523438,164.11849975585938,160.0500030517578,163.74949645996094,56798000
2022-03-25,164.77349853515625,165.36849975585938,162.25,164.0,49032000
2022-03-28,168.99049377441406,169.03750610351562,164.89999389648438,164.97500610351562,59854000
2022-03-29,169.31500244140625,170.8314971923828,167.86849975585938,170.38400268554688,66154000
2022-03-30,166.30099487304688,168.95050048828125,165.5,168.50950622558594,56168000
2022-03-31,162.99749755859375,166.4949951171875,162.95350646972656,166.44500732421875,59966000
2022-04-01,163.55999755859375,165.82699584960938,162.3195037841797,164.14950561523438,57090000
2022-04-04,168.34649658203125,168.39450073242188,163.20550537109375,164.125,49882000
2022-04-05,164.05499267578125,168.11050415039062,163.26600646972656,167.7415008544922,53728000
2022-04-06,158.75599670410156,162.1999969482422,157.25450134277344,161.65049743652344,79056000
2022-04-07,157.7845001220703,160.07899475097656,154.51150512695312,158.39999389648438,68136000
2022-04-08,154.4604949951172,157.36849975585938,154.2310028076172,156.75,46002000
2022-04-11,151.1219940185547,154.13650512695312,150.5345001220703,152.71299743652344,52112000
2022-04-12,150.78750610351562,155.0989990234375,150.38299560546875,153.6925048828125,55178000
2022-04-13,155.54100036621094,156.02499389648438,149.60000610351562,150.01849365234375,53390000
2022-04-14,151.7064971923828,155.89700317382812,151.4720001220703,155.38999938964844,51598000
2022-04-18,152.78500366210938,154.0395050048828,150.25050354003906,151.52349853515625,46514000
2022-04-19,158.11549377441406,158.6490020751953,151.55050659179688,152.0294952392578,54926000
2022-04-20,153.9980010986328,157.6024932861328,153.60350036621094,157.6024932861328,59630000
2022-04-21,148.29600524902344,156.73800659179688,147.58949279785156,154.71400451660156,63970000
2022-04-22,144.35000610351562,149.61500549316406,143.69749450683594,148.25,73078000
2022-04-25,146.07400512695312,146.22149658203125,142.30650329589844,144.0229949951172,61874000
2022-04-26,139.39100646972656,144.8560028076172,138.92950439453125,144.8000030517578,77530000
2022-04-27,138.16700744628906,141.94850158691406,135.7834930419922,140.19149780273438,71336000
2022-04-28,144.59649658203125,145.9375,140.3000030517578,142.17799377441406,117316000
2022-04-29,124.28150177001953,130.76100158691406,121.625,129.8489990234375,272662000
2022-05-02,124.5,124.66799926757812,118.375,122.4010009765625,148788000
2022-05-03,124.25350189208984,126.22049713134766,122.82499694824219,124.05349731445312,79134000
2022-05-04,125.92849731445312,126.0,119.18299865722656,123.5999984741211,110746000
2022-05-05,116.40699768066406,123.4990005493164,115.07250213623047,123.0,144392000
2022-05-06,114.77249908447266,119.05049896240234,113.08149719238281,114.8499984741211,124260000
2022-05-09,108.78900146484375,114.0,107.95700073242188,111.3125,128124000
2022-05-10,108.85900115966797,112.64250183105469,107.1709976196289,111.25,105434000
2022-05-11,105.37200164794922,110.15599822998047,104.42849731445312,108.10350036621094,109704000
2022-05-12,106.93049621582031,110.78050231933594,102.40550231933594,102.75,132026000
2022-05-13,113.05500030517578,113.18399810791016,107.80000305175781,109.06900024414062,93684000
2022-05-16,110.81050109863281,113.99250030517578,110.35399627685547,113.0999984741211,74566000
2022-05-17,115.36849975585938,115.80000305175781,111.27649688720703,113.2750015258789,76448000
2022-05-18,107.11250305175781,112.85299682617188,106.2490005493164,111.43949890136719,108380000
2022-05-19,107.31900024414062,110.03399658203125,106.19300079345703,106.28050231933594,88142000
2022-05-20,107.59100341796875,109.89800262451172,105.0094985961914,109.56849670410156,99500000
2022-05-23,107.55699920654297,108.81900024414062,103.94999694824219,108.46099853515625,107798000
2022-05-24,104.0999984741211,105.4000015258789,101.26000213623047,104.0250015258789,102934000
2022-05-25,106.7750015258789,108.17500305175781,103.6500015258789,103.65550231933594,93120000
2022-05-26,111.07749938964844,112.66549682617188,107.45349884033203,107.97000122070312,93002000
2022-05-27,115.14649963378906,115.18699645996094,112.62799835205078,113.55000305175781,93660000
2022-05-31,120.20950317382812,121.99449920654297,115.67500305175781,116.27999877929688,144634000
2022-06-01,121.68399810791016,125.17900085449219,120.62249755859375,122.25599670410156,127528000
2022-06-02,125.51100158691406,125.61000061035156,120.04499816894531,121.68399810791016,100560000
2022-06-03,122.3499984741211,124.4000015258789,121.04650115966797,124.19999694824219,97604000
2022-06-06,124.79000091552734,128.99000549316406,123.80999755859375,125.25,135269000
2022-06-07,123.0,124.0999984741211,120.62999725341797,122.01000213623047,85156700
2022-06-08,121.18000030517578,123.75,120.75,122.61000061035156,64926600
2022-06-09,116.1500015258789,121.30000305175781,116.0999984741211,119.98999786376953,67029800
2022-06-10,109.6500015258789,114.5,109.05000305175781,113.41999816894531,87266000
2022-06-13,103.66999816894531,106.54000091552734,101.86000061035156,104.19000244140625,99277700
2022-06-14,102.30999755859375,104.87999725341797,101.43000030517578,104.19000244140625,69728800
2022-06-15,107.66999816894531,109.05999755859375,103.52999877929688,103.86000061035156,85011100
2022-06-16,103.66000366210938,104.58000183105469,102.01000213623047,104.47000122070312,82186300
2022-06-17,106.22000122070312,106.9800033569336,102.51000213623047,102.80000305175781,99772100
2022-06-21,108.68000030517578,111.62999725341797,103.55999755859375,108.19999694824219,70901200
2022-06-22,108.94999694824219,112.12999725341797,107.0199966430664,107.43000030517578,60040100
2022-06-23,112.44000244140625,113.0,107.93000030517578,110.38999938964844,64345300
2022-06-24,116.45999908447266,116.70999908447266,111.43000030517578,112.37999725341797,69867600
2022-06-27,113.22000122070312,117.9800033569336,112.69999694824219,117.08999633789062,62133200
2022-06-28,107.4000015258789,114.8499984741211,107.04000091552734,113.5,74942900
2022-06-29,108.91999816894531,110.98999786376953,106.91000366210938,107.37999725341797,66375300
2022-06-30,106.20999908447266,108.18000030517578,102.5199966430664,108.11000061035156,97679400
2022-07-01,109.55999755859375,109.75,105.8499984741211,106.29000091552734,73021200
2022-07-05,113.5,114.08000183105469,106.31999969482422,107.5999984741211,76583700
2022-07-06,114.33000183105469,115.4800033569336,112.01000213623047,113.20999908447266,66958900
2022-07-07,116.33000183105469,116.98999786376953,113.48999786376953,113.8499984741211,57872300
2022-07-08,115.54000091552734,116.58000183105469,113.69000244140625,114.5999984741211,45719700
2022-07-11,111.75,114.30000305175781,110.87000274658203,114.08000183105469,53487600
2022-07-12,109.22000122070312,113.2300033569336,108.33999633789062,112.16000366210938,54280300
2022-07-13,110.4000015258789,111.77999877929688,106.01000213623047,107.02999877929688,61353800
2022-07-14,110.62999725341797,111.18000030517578,107.58000183105469,110.23999786376953,51163100
2022-07-15,113.55000305175781,115.58999633789062,111.58999633789062,112.5,84317800
2022-07-18,113.76000213623047,117.23999786376953,113.1500015258789,115.0,59115400
2022-07-19,118.20999908447266,118.94999694824219,114.02999877929688,115.69999694824219,60990000
2022-07-20,122.7699966430664,123.4800033569336,118.31999969482422,118.62000274658203,71268300
2022-07-21,124.62999725341797,124.8499984741211,121.26000213623047,123.19999694824219,60239900
2022-07-22,122.41999816894531,125.5,121.3499984741211,125.01000213623047,51463800
2022-07-25,121.13999938964844,123.63999938964844,120.02999877929688,122.69999694824219,50221300
2022-07-26,114.80999755859375,118.1500015258789,114.52999877929688,115.79000091552734,67075100
2022-07-27,120.97000122070312,121.9000015258789,117.16000366210938,117.30999755859375,61582000
2022-07-28,122.27999877929688,122.83999633789062,118.08000183105469,121.56999969482422,82245500
2022-07-29,134.9499969482422,137.64999389648438,132.41000366210938,134.89999389648438,148892900
2022-08-01,135.38999938964844,138.8300018310547,133.50999450683594,134.9600067138672,76846900
2022-08-02,134.16000366210938,137.44000244140625,134.08999633789062,134.72000122070312,61922400
2022-08-03,139.52000427246094,140.49000549316406,136.0500030517578,136.2100067138672,71827800
2022-08-04,142.57000732421875,143.55999755859375,139.5500030517578,140.5800018310547,70585000
2022-08-05,140.8000030517578,142.86000061035156,139.60000610351562,140.10000610351562,50686900
2022-08-08,139.41000366210938,144.22999572753906,138.2899932861328,142.0500030517578,52229000
2022-08-09,137.8300018310547,138.9499969482422,136.2100067138672,138.0500030517578,40434700
2022-08-10,142.69000244140625,144.60000610351562,141.00999450683594,142.89999389648438,54773800
2022-08-11,140.63999938964844,144.49000549316406,139.75999450683594,143.86000061035156,44867300
2022-08-12,143.5500030517578,143.57000732421875,140.1199951171875,142.0500030517578,47643500
2022-08-15,143.17999267578125,143.75999450683594,141.49000549316406,142.8000030517578,39014600
2022-08-16,144.77999877929688,146.57000732421875,142.0,143.91000366210938,59102900
2022-08-17,142.10000610351562,143.3800048828125,140.77999877929688,142.69000244140625,48149800
2022-08-18,142.3000030517578,142.77000427246094,140.3800048828125,141.32000732421875,37458700
2022-08-19,138.22999572753906,141.11000061035156,137.91000366210938,140.47000122070312,47792800
2022-08-22,133.22000122070312,136.32000732421875,132.85000610351562,135.72000122070312,50461500
2022-08-23,133.6199951171875,134.99000549316406,132.9499969482422,133.41000366210938,36252100
2022-08-24,133.8000030517578,135.47000122070312,132.10000610351562,132.75,38627000
2022-08-25,137.27999877929688,137.4199981689453,134.27999877929688,135.25999450683594,37496300
2022-08-26,130.75,137.8300018310547,130.5,136.5500030517578,53322700
2022-08-29,129.7899932861328,131.9499969482422,128.77000427246094,129.89999389648438,48101600
2022-08-30,128.72999572753906,132.07000732421875,126.8499984741211,131.25,49203000
2022-08-31,126.7699966430664,130.58999633789062,126.73999786376953,129.4499969482422,53648700
2022-09-01,127.81999969482422,128.02000427246094,123.66000366210938,126.0,56636100
2022-09-02,127.51000213623047,131.3800048828125,126.38999938964844,129.5,57429800
2022-09-06,126.11000061035156,128.6199951171875,124.73999786376953,127.91999816894531,43888600
2022-09-07,129.47999572753906,129.82000732421875,125.4000015258789,126.12000274658203,47900300
2022-09-08,129.82000732421875,130.27999877929688,127.0999984741211,127.72000122070312,43988500
2022-09-09,133.27000427246094,133.69000244140625,130.75999450683594,130.91000366210938,49387600
2022-09-12,136.4499969482422,136.49000549316406,134.0,134.10000610351562,53826900
2022-09-13,126.81999969482422,131.39999389648438,126.2699966430664,131.00999450683594,72694000
2022-09-14,128.5500030517578,128.83999633789062,126.33000183105469,127.36000061035156,45316800
2022-09-15,126.27999877929688,130.3699951171875,125.5,127.37999725341797,52887200
2022-09-16,123.52999877929688,123.87000274658203,120.69999694824219,122.77999877929688,115667800
2022-09-19,124.66000366210938,124.70999908447266,121.80000305175781,122.16000366210938,47279700
2022-09-20,122.19000244140625,124.4000015258789,121.13999938964844,123.3499984741211,47698400
2022-09-21,118.54000091552734,123.76000213623047,118.44999694824219,122.48999786376953,58498900
2022-09-22,117.30999755859375,118.79000091552734,116.26000213623047,117.08000183105469,55229200
2022-09-23,113.77999877929688,116.05000305175781,112.05999755859375,116.0,65126700
2022-09-26,115.1500015258789,117.33999633789062,113.12999725341797,113.30000305175781,62723300
2022-09-27,114.41000366210938,118.31999969482422,113.05000305175781,117.19999694824219,60094700
2022-09-28,118.01000213623047,118.69999694824219,113.80000305175781,114.37999725341797,55763800
2022-09-29,114.80000305175781,116.06999969482422,113.05999755859375,115.5999984741211,58969700
2022-09-30,113.0,116.91999816894531,112.83999633789062,114.08000183105469,59479600
2022-10-03,115.87999725341797,116.91000366210938,112.44999694824219,113.58000183105469,50941900
2022-10-04,121.08999633789062,123.0,119.79000091552734,119.88999938964844,62812600
2022-10-05,120.94999694824219,121.75,117.69000244140625,118.58000183105469,48217500
2022-10-06,120.30000305175781,121.52999877929688,119.5,120.7699966430664,42253800
2022-10-07,114.55999755859375,118.16999816894531,113.87999725341797,118.0,54678000
2022-10-10,113.66999816894531,116.25,112.43000030517578,115.0999984741211,42339700
2022-10-11,112.20999908447266,115.4800033569336,110.38999938964844,112.70999908447266,56432200
2022-10-12,112.9000015258789,113.83000183105469,111.4000015258789,112.48999786376953,45728700
2022-10-13,112.52999877929688,113.44000244140625,105.3499984741211,107.87999725341797,86868100
2022-10-14,106.9000015258789,114.95999908447266,106.5999984741211,114.0999984741211,67737300
2022-10-17,113.79000091552734,114.19000244140625,110.08999633789062,110.11000061035156,62782000
2022-10-18,116.36000061035156,119.5199966430664,114.79000091552734,119.05999755859375,65607400
2022-10-19,115.06999969482422,116.58999633789062,113.22000122070312,114.70999908447266,47198100
2022-10-20,115.25,118.23999786376953,113.51000213623047,113.83000183105469,48795100
2022-10-21,119.31999969482422,119.58999633789062,114.5,114.79000091552734,55660500
2022-10-24,119.81999969482422,120.38999938964844,116.56999969482422,119.9800033569336,49531500
2022-10-25,120.5999984741211,121.31999969482422,118.94999694824219,119.6500015258789,50934600
2022-10-26,115.66000366210938,119.3499984741211,114.76000213623047,116.0,68802300
2022-10-27,110.95999908447266,114.12000274658203,109.7699966430664,113.91999816894531,129605400
2022-10-28,103.41000366210938,103.95999908447266,97.66000366210938,97.91000366210938,223133400
2022-10-31,102.44000244140625,104.87000274658203,100.73999786376953,103.55999755859375,99251400
2022-11-01,96.79000091552734,104.58000183105469,96.05999755859375,103.98999786376953,153370000
2022-11-02,92.12000274658203,97.73999786376953,92.01000213623047,97.31999969482422,135761800
2022-11-03,89.30000305175781,93.5,89.0199966430664,92.47000122070312,136683300
2022-11-04,90.9800033569336,92.44000244140625,88.04000091552734,91.48999786376953,129101300
2022-11-07,90.52999877929688,92.0999984741211,89.04000091552734,91.94999694824219,77495700
2022-11-08,89.9800033569336,91.72000122070312,88.2300033569336,90.79000091552734,88703400
2022-11-09,86.13999938964844,89.4800033569336,85.87000274658203,89.47000122070312,90796200
2022-11-10,96.62999725341797,98.69000244140625,91.6500015258789,92.94000244140625,173414900
2022-11-11,100.79000091552734,101.19000244140625,96.66000366210938,97.87999725341797,111590500
2022-11-14,98.48999786376953,100.12000274658203,97.29000091552734,98.7699966430664,99533100
2022-11-15,98.94000244140625,103.79000091552734,97.33999633789062,103.20999908447266,111336300
2022-11-16,97.12000274658203,98.48999786376953,95.54000091552734,96.8499984741211,87958800
2022-11-17,94.8499984741211,96.97000122070312,94.02999877929688,95.37000274658203,82617900
2022-11-18,94.13999938964844,95.98999786376953,92.4800033569336,95.94999694824219,72428200
2022-11-21,92.45999908447266,95.0199966430664,90.58999633789062,93.97000122070312,84330300
2022-11-22,93.19999694824219,93.3499984741211,90.87000274658203,92.62000274658203,62192000
2022-11-23,94.12999725341797,94.58000183105469,92.83000183105469,93.23999786376953,59414700
2022-11-25,93.41000366210938,94.43000030517578,93.06999969482422,93.79000091552734,35088600
2022-11-28,93.94999694824219,96.4000015258789,93.43000030517578,93.93000030517578,74943100
2022-11-29,92.41999816894531,94.41000366210938,91.44000244140625,94.04000091552734,65567300
2022-11-30,96.54000091552734,96.54000091552734,91.52999877929688,92.47000122070312,102805800
2022-12-01,95.5,97.2300033569336,94.91999816894531,96.98999786376953,68488000
2022-12-02,94.12999725341797,95.36000061035156,93.77999877929688,94.4800033569336,72496400
2022-12-05,91.01000213623047,94.05999755859375,90.81999969482422,93.05000305175781,71535500
2022-12-06,88.25,91.04000091552734,87.9000015258789,90.5,75503600
2022-12-07,88.45999908447266,89.88999938964844,87.4800033569336,88.33999633789062,68086900
2022-12-08,90.3499984741211,90.86000061035156,87.87999725341797,89.23999786376953,73305900
2022-12-09,89.08999633789062,90.30000305175781,88.62999725341797,88.9000015258789,67398500
2022-12-12,90.55000305175781,90.58000183105469,87.87000274658203,89.20999908447266,61999800
2022-12-13,92.48999786376953,96.25,90.5199966430664,95.2300033569336,100212000
2022-12-14,91.58000183105469,93.45999908447266,89.87000274658203,92.5,70298000
2022-12-15,88.44999694824219,89.97000122070312,87.47000122070312,89.88999938964844,84802900
2022-12-16,87.86000061035156,89.3499984741211,86.7300033569336,88.2699966430664,146144100
2022-12-19,84.91999816894531,87.62999725341797,84.51000213623047,87.51000213623047,83531500
2022-12-20,85.19000244140625,86.61000061035156,84.33000183105469,85.33000183105469,74348300
2022-12-21,86.7699966430664,87.2300033569336,85.20999908447266,86.18000030517578,59267200
2022-12-22,83.79000091552734,85.68000030517578,82.25,85.5199966430664,81431300
2022-12-23,85.25,85.77999877929688,82.93000030517578,83.25,57433700
2022-12-27,83.04000091552734,85.3499984741211,83.0,84.97000122070312,57284000
2022-12-28,81.81999969482422,83.4800033569336,81.69000244140625,82.80000305175781,58228600
2022-12-29,84.18000030517578,84.55000305175781,82.55000305175781,82.87000274658203,54995900
2022-12-30,84.0,84.05000305175781,82.47000122070312,83.12000274658203,62401200
2023-01-03,85.81999969482422,86.95999908447266,84.20999908447266,85.45999908447266,76706000
2023-01-04,85.13999938964844,86.9800033569336,83.36000061035156,86.55000305175781,68885100
2023-01-05,83.12000274658203,85.41999816894531,83.06999969482422,85.33000183105469,67930800
2023-01-06,86.08000183105469,86.4000015258789,81.43000030517578,83.02999877929688,83303400
2023-01-09,87.36000061035156,89.4800033569336,87.08000183105469,87.45999908447266,65266100
2023-01-10,89.87000274658203,90.19000244140625,87.29000091552734,87.56999969482422,67756600
2023-01-11,95.08999633789062,95.26000213623047,90.93000030517578,90.93000030517578,103126200
2023-01-12,95.2699966430664,97.19000244140625,93.5,96.93000030517578,85254800
2023-01-13,98.12000274658203,98.37000274658203,94.12000274658203,94.18000030517578,85549400
2023-01-17,96.05000305175781,98.88999938964844,95.7300033569336,98.68000030517578,72755000
2023-01-18,95.45999908447266,99.31999969482422,95.37999725341797,97.25,79570400
2023-01-19,93.68000030517578,95.44000244140625,92.86000061035156,94.73999786376953,69002700
2023-01-20,97.25,97.3499984741211,93.19999694824219,93.86000061035156,67481500
2023-01-23,97.5199966430664,97.77999877929688,95.86000061035156,97.55999755859375,76501100
2023-01-24,96.31999969482422,98.08999633789062,96.0,96.93000030517578,66929500
2023-01-25,97.18000030517578,97.23999786376953,91.5199966430664,92.55999755859375,94261600
2023-01-26,99.22000122070312,99.48999786376953,96.91999816894531,98.23999786376953,68523600
2023-01-27,102.23999786376953,103.48999786376953,99.52999877929688,99.52999877929688,87775600
2023-01-30,100.55000305175781,101.73999786376953,99.01000213623047,101.08999633789062,70691900
2023-01-31,103.12999725341797,103.3499984741211,101.13999938964844,101.16000366210938,66527300
2023-02-01,105.1500015258789,106.23999786376953,101.23999786376953,102.52999877929688,80450100
2023-02-02,112.91000366210938,114.0,108.87999725341797,110.25,158154200
2023-02-03,103.38999938964844,108.77999877929688,102.5199966430664,105.26000213623047,144374800
2023-02-06,102.18000030517578,103.94999694824219,100.6500015258789,102.93000030517578,81945200
2023-02-07,102.11000061035156,102.41000366210938,98.08000183105469,101.16999816894531,119501300
2023-02-08,100.05000305175781,102.66999816894531,98.77999877929688,102.04000091552734,75878300
2023-02-09,98.23999786376953,101.77999877929688,97.56999969482422,101.31999969482422,64622500
2023-02-10,97.61000061035156,98.81999969482422,96.2300033569336,97.55999755859375,52740100
2023-02-13,99.54000091552734,99.68000030517578,96.91000366210938,97.8499984741211,52841500
2023-02-14,99.69999694824219,100.91999816894531,97.5199966430664,98.41000366210938,56202900
2023-02-15,101.16000366210938,101.16999816894531,98.44999694824219,99.08999633789062,47957600
2023-02-16,98.1500015258789,100.62999725341797,98.0999984741211,99.20999908447266,56339200
2023-02-17,97.19999694824219,97.94000244140625,95.6500015258789,97.80000305175781,60029400
2023-02-21,94.58000183105469,95.61000061035156,94.2699966430664,95.33999633789062,56580400
2023-02-22,95.79000091552734,97.01000213623047,94.80000305175781,95.0999984741211,59534100
2023-02-23,95.81999969482422,96.43000030517578,93.66999816894531,96.12000274658203,48467000
2023-02-24,93.5,94.13999938964844,92.31999969482422,93.52999877929688,57053800
2023-02-27,93.76000213623047,94.77999877929688,93.13999938964844,94.27999877929688,47470300
2023-02-28,94.2300033569336,94.69000244140625,92.91999816894531,93.13999938964844,43959300
2023-03-01,92.16999816894531,94.68000030517578,91.58999633789062,93.87000274658203,52299500
2023-03-02,92.12999725341797,92.2300033569336,90.38999938964844,91.41000366210938,55509400
2023-03-03,94.9000015258789,94.94000244140625,92.66000366210938,92.73999786376953,55759600
2023-03-06,93.75,96.55000305175781,93.73999786376953,95.19000244140625,52112400
2023-03-07,93.55000305175781,95.08999633789062,92.77999877929688,94.05999755859375,49100700
2023-03-08,93.91999816894531,94.16999816894531,92.18000030517578,93.5999984741211,44899100
2023-03-09,92.25,96.20999908447266,92.18000030517578,93.68000030517578,56218700
2023-03-10,90.7300033569336,93.56999969482422,90.25,92.66999816894531,69827500
2023-03-13,92.43000030517578,94.0199966430664,88.12000274658203,89.97000122070312,72397100
2023-03-14,94.87999725341797,95.06999969482422,92.70999908447266,93.83000183105469,60912700
2023-03-15,96.19999694824219,96.66999816894531,93.06999969482422,93.22000122070312,70731800
2023-03-16,100.04000091552734,100.98999786376953,95.61000061035156,95.75,84446900
2023-03-17,98.94999694824219,100.66000366210938,97.45999908447266,99.79000091552734,87300200
2023-03-20,97.70999908447266,98.4800033569336,95.69999694824219,98.41000366210938,62388900
2023-03-21,100.61000061035156,100.8499984741211,98.0,98.13999938964844,58597300
2023-03-22,98.69999694824219,102.0999984741211,98.61000061035156,100.44999694824219,57475400
2023-03-23,98.70999908447266,101.05999755859375,97.62000274658203,100.43000030517578,57559300
2023-03-24,98.12999725341797,98.30000305175781,96.4000015258789,98.06999969482422,56095400
2023-03-27,98.04000091552734,99.33999633789062,97.08000183105469,99.06999969482422,46721300
2023-03-28,97.23999786376953,98.44000244140625,96.29000091552734,98.11000061035156,38720100
2023-03-29,100.25,100.41999816894531,98.55999755859375,98.69000244140625,49783300
2023-03-30,102.0,103.04000091552734,101.01000213623047,101.55000305175781,53633400
2023-03-31,103.29000091552734,103.48999786376953,101.94999694824219,102.16000366210938,56750300
2023-04-03,102.41000366210938,103.29000091552734,101.43000030517578,102.30000305175781,41135700
2023-04-04,103.94999694824219,104.19999694824219,102.11000061035156,102.75,48662500
2023-04-05,101.0999984741211,103.91000366210938,100.75,103.91000366210938,45175400
2023-04-06,102.05999755859375,102.37999725341797,99.80000305175781,100.75,43808000
2023-04-10,102.16999816894531,102.19999694824219,99.56999969482422,100.95999908447266,37261200
2023-04-11,99.91999816894531,101.0,99.01000213623047,100.80000305175781,60417800
2023-04-12,97.83000183105469,100.51000213623047,97.70999908447266,100.4000015258789,56735000
2023-04-13,102.4000015258789,102.56999969482422,98.70999908447266,98.94999694824219,67925100
2023-04-14,102.51000213623047,103.19999694824219,101.11000061035156,102.06999969482422,51450500
2023-04-17,102.73999786376953,103.7300033569336,101.58999633789062,103.16000366210938,39919500
2023-04-18,102.30000305175781,104.19999694824219,101.5199966430664,103.94999694824219,39790500
2023-04-19,104.30000305175781,105.12000274658203,101.38999938964844,101.58000183105469,58398900
2023-04-20,103.80999755859375,105.25,103.20999908447266,103.52999877929688,57696900
2023-04-21,106.95999908447266,108.1500015258789,105.08000183105469,106.0999984741211,86774200
2023-04-24,106.20999908447266,109.2300033569336,105.06999969482422,107.66000366210938,69575600
2023-04-25,102.56999969482422,105.44999694824219,102.44999694824219,104.91000366210938,65026800
2023-04-26,104.9800033569336,106.62000274658203,104.0999984741211,105.04000091552734,73803800
2023-04-27,109.81999969482422,110.86000061035156,106.80000305175781,108.16000366210938,149961200
2023-04-28,105.44999694824219,109.4800033569336,104.33000183105469,107.7300033569336,130565000
2023-05-01,102.05000305175781,105.2300033569336,101.81999969482422,104.94999694824219,74728100
2023-05-02,103.62999725341797,103.9000015258789,101.1500015258789,101.47000122070312,73469400
2023-05-03,103.6500015258789,105.95999908447266,103.27999877929688,103.73999786376953,65051900
2023-05-04,104.0,105.38999938964844,103.30999755859375,104.04000091552734,45345500
2023-05-05,105.66000366210938,105.76000213623047,103.55000305175781,104.2699966430664,56912900
2023-05-08,105.83000183105469,106.0999984741211,104.69999694824219,105.04000091552734,49430900
2023-05-09,106.62000274658203,106.79000091552734,105.16000366210938,105.4800033569336,44089400
2023-05-10,110.19000244140625,110.66999816894531,108.05000305175781,108.0999984741211,78627600
2023-05-11,112.18000030517578,113.27999877929688,110.48999786376953,111.02999877929688,74924800
2023-05-12,110.26000213623047,112.63999938964844,109.31999969482422,112.16000366210938,49810100
2023-05-15,111.19999694824219,112.29000091552734,109.25,111.1500015258789,53011100
2023-05-16,113.4000015258789,114.79000091552734,111.05000305175781,111.05000305175781,71472900
2023-05-17,115.5,115.83000183105469,114.22000122070312,114.88999938964844,65655200
2023-05-18,118.1500015258789,118.5999984741211,116.33999633789062,116.69000244140625,73174100
2023-05-19,116.25,118.30999755859375,115.69999694824219,118.16000366210938,54990200
2023-05-22,115.01000213623047,116.7699966430664,114.25,116.7699966430664,70741100
2023-05-23,114.98999786376953,117.13999938964844,113.77999877929688,114.2699966430664,67576300
2023-05-24,116.75,117.33999633789062,115.0199966430664,115.3499984741211,63487900
2023-05-25,115.0,116.87000274658203,114.30999755859375,116.62999725341797,66496700
2023-05-26,120.11000061035156,121.5,116.0199966430664,116.04000091552734,96779900
2023-05-30,121.66000366210938,122.91999816894531,119.86000061035156,122.37000274658203,64314800
2023-05-31,120.58000183105469,122.04000091552734,119.16999816894531,121.44999694824219,72800800
2023-06-01,122.7699966430664,123.48999786376953,119.93000030517578,120.69000244140625,54375100
2023-06-02,124.25,126.38999938964844,124.0199966430664,124.91999816894531,61215000
2023-06-05,125.30000305175781,125.80000305175781,123.02999877929688,123.36000061035156,47950100
2023-06-06,126.61000061035156,127.4000015258789,125.0,125.06999969482422,45695200
2023-06-07,121.2300033569336,127.37000274658203,120.62999725341797,127.01000213623047,95663300
2023-06-08,124.25,125.62999725341797,122.26000213623047,123.01000213623047,62159300
2023-06-09,123.43000030517578,125.80000305175781,123.19000244140625,124.08000183105469,51330000
2023-06-12,126.56999969482422,126.77999877929688,123.52999877929688,124.0199966430664,51338000
2023-06-13,126.66000366210938,128.41000366210938,125.18000030517578,128.1199951171875,50564800
2023-06-14,126.41999816894531,126.94999694824219,124.12000274658203,126.69999694824219,52422500
2023-06-15,127.11000061035156,127.69000244140625,124.31999969482422,125.20999908447266,60458500
2023-06-16,125.48999786376953,127.9000015258789,125.30000305175781,127.70999908447266,84188100
2023-06-20,125.77999877929688,127.25,124.5,124.97000122070312,56930100
2023-06-21,124.83000183105469,126.7300033569336,123.8499984741211,125.63999938964844,52137700
2023-06-22,130.14999389648438,130.3300018310547,125.13999938964844,125.30999755859375,90354600
2023-06-23,129.3300018310547,130.83999633789062,128.27999877929688,129.11000061035156,71855200
2023-06-26,127.33000183105469,131.49000549316406,127.0999984741211,129.3300018310547,59989300
2023-06-27,129.17999267578125,130.08999633789062,127.55000305175781,128.6300048828125,46801000
2023-06-28,129.0399932861328,131.47999572753906,128.44000244140625,128.94000244140625,52149500
2023-06-29,127.9000015258789,129.25999450683594,127.26000213623047,128.77000427246094,40761000
2023-06-30,130.36000061035156,131.25,128.9499969482422,129.47000122070312,54310500
2023-07-03,130.22000122070312,131.85000610351562,130.07000732421875,130.82000732421875,28264800
2023-07-05,130.3800048828125,131.39999389648438,129.63999938964844,130.24000549316406,35895400
2023-07-06,128.36000061035156,128.72999572753906,127.37000274658203,128.25,40639900
2023-07-07,129.77999877929688,130.97000122070312,128.1300048828125,128.58999633789062,41928700
2023-07-10,127.12999725341797,129.27999877929688,125.91999816894531,129.07000732421875,61889300
2023-07-11,128.77999877929688,129.77000427246094,127.3499984741211,127.75,49951500
2023-07-12,130.8000030517578,131.25999450683594,128.8300018310547,130.30999755859375,54022800
2023-07-13,134.3000030517578,134.6699981689453,132.7100067138672,134.0399932861328,61170900
2023-07-14,134.67999267578125,136.64999389648438,134.05999755859375,134.05999755859375,54388100
2023-07-17,133.55999755859375,135.6199951171875,133.2100067138672,134.55999755859375,48450200
2023-07-18,132.8300018310547,133.86000061035156,131.35000610351562,132.7100067138672,54969100
2023-07-19,135.36000061035156,135.99000549316406,132.52999877929688,133.38999938964844,54531000
2023-07-20,129.9600067138672,134.7899932861328,129.3300018310547,134.07000732421875,59820600
2023-07-21,130.0,131.3699951171875,128.4199981689453,131.33999633789062,133265000
2023-07-24,128.8000030517578,131.66000366210938,128.35000610351562,130.30999755859375,45591100
2023-07-25,129.1300048828125,129.5800018310547,128.52999877929688,129.30999755859375,39236700
2023-07-26,128.14999389648438,129.0800018310547,126.11000061035156,126.51000213623047,53910100
2023-07-27,128.25,132.6300048828125,127.79000091552734,131.0,52610700
2023-07-28,132.2100067138672,133.00999450683594,129.3300018310547,129.69000244140625,46317400
2023-07-31,133.67999267578125,133.8699951171875,132.3800048828125,133.1999969482422,41901500
2023-08-01,131.69000244140625,133.69000244140625,131.6199951171875,133.5500030517578,42098500
2023-08-02,128.2100067138672,130.22999572753906,126.81999969482422,130.14999389648438,51027600
2023-08-03,128.91000366210938,129.83999633789062,126.41000366210938,127.4800033569336,88585200
2023-08-04,139.57000732421875,143.6300048828125,139.32000732421875,141.05999755859375,152938700
2023-08-07,142.22000122070312,142.5399932861328,138.9499969482422,140.99000549316406,71213100
2023-08-08,139.94000244140625,140.83999633789062,138.4199981689453,140.6199951171875,51710500
2023-08-09,137.85000610351562,140.32000732421875,137.10000610351562,139.97000122070312,50017300
2023-08-10,138.55999755859375,140.41000366210938,137.49000549316406,139.07000732421875,58928400
2023-08-11,138.41000366210938,139.3300018310547,137.0,137.39999389648438,42832100
2023-08-14,140.57000732421875,140.58999633789062,137.75,138.3000030517578,47148700
2023-08-15,137.6699981689453,141.27999877929688,137.22999572753906,140.0500030517578,42781500
2023-08-16,135.07000732421875,137.27000427246094,135.00999450683594,137.19000244140625,41675900
2023-08-17,133.97999572753906,136.08999633789062,133.52999877929688,135.4600067138672,48354100
2023-08-18,133.22000122070312,134.07000732421875,131.14999389648438,131.6199951171875,48469400
2023-08-21,134.67999267578125,135.19000244140625,132.7100067138672,133.74000549316406,41442500
2023-08-22,134.25,135.64999389648438,133.72999572753906,135.0800018310547,32935100
2023-08-23,135.52000427246094,135.9499969482422,133.22000122070312,134.5,42801000
2023-08-24,131.83999633789062,136.77999877929688,131.8300018310547,136.39999389648438,43646300
2023-08-25,133.25999450683594,133.8699951171875,130.5800018310547,132.47000122070312,44147500
2023-08-28,133.13999938964844,133.9499969482422,131.85000610351562,133.77999877929688,34108400
2023-08-29,134.91000366210938,135.13999938964844,133.25,133.3800048828125,38646100
2023-08-30,135.07000732421875,135.67999267578125,133.9199981689453,134.92999267578125,36137000
2023-08-31,138.00999450683594,138.7899932861328,135.0,135.05999755859375,58781300
2023-09-01,138.1199951171875,139.9600067138672,136.8800048828125,139.4600067138672,40948300
2023-09-05,137.27000427246094,137.8000030517578,135.82000732421875,137.72999572753906,40636700
2023-09-06,135.36000061035156,137.4499969482422,134.61000061035156,136.32000732421875,41785500
2023-09-07,137.85000610351562,138.02999877929688,133.16000366210938,133.89999389648438,48498900
2023-09-08,138.22999572753906,138.85000610351562,136.75,136.86000061035156,38348200
2023-09-11,143.10000610351562,143.6199951171875,138.63999938964844,138.75,56764500
2023-09-12,141.22999572753906,143.0,140.61000061035156,142.32000732421875,42668500
2023-09-13,144.85000610351562,144.97999572753906,140.8699951171875,140.9499969482422,60465200
2023-09-14,144.72000122070312,145.86000061035156,142.9499969482422,145.0800018310547,64033600
2023-09-15,140.38999938964844,143.57000732421875,140.08999633789062,142.69000244140625,102861700
2023-09-18,139.97999572753906,141.75,139.22000122070312,140.47999572753906,42823500
2023-09-19,137.6300048828125,138.83999633789062,135.55999755859375,138.6999969482422,61482500
2023-09-20,135.2899932861328,139.3699951171875,135.1999969482422,138.5500030517578,46263700
2023-09-21,129.3300018310547,132.24000549316406,129.30999755859375,131.94000244140625,70234800
2023-09-22,129.1199951171875,132.02999877929688,128.52000427246094,131.11000061035156,59904300
2023-09-25,131.27000427246094,131.77999877929688,128.77000427246094,129.36000061035156,46017800
2023-09-26,125.9800033569336,130.38999938964844,125.27999877929688,130.1199951171875,73048200
2023-09-27,125.9800033569336,127.4800033569336,124.12999725341797,125.76000213623047,66553400
2023-09-28,125.9800033569336,126.58000183105469,123.04000091552734,124.04000091552734,54555000
2023-09-29,127.12000274658203,129.14999389648438,126.31999969482422,128.1999969482422,62377600
2023-10-02,129.4600067138672,130.47000122070312,126.54000091552734,127.27999877929688,48029700
2023-10-03,124.72000122070312,128.52000427246094,124.25,128.05999755859375,51565000
2023-10-04,127.0,127.36000061035156,125.68000030517578,126.05999755859375,44203900
2023-10-05,125.95999908447266,126.7300033569336,124.33000183105469,126.70999908447266,39660600
2023-10-06,127.95999908447266,128.4499969482422,124.12999725341797,124.16000366210938,46795900
2023-10-09,128.25999450683594,128.7899932861328,124.76000213623047,126.22000122070312,38773700
2023-10-10,129.47999572753906,130.74000549316406,128.0500030517578,128.82000732421875,42178600
2023-10-11,131.8300018310547,132.0500030517578,129.61000061035156,129.74000549316406,40741800
2023-10-12,132.3300018310547,134.47999572753906,131.22999572753906,132.1699981689453,55528600
2023-10-13,129.7899932861328,133.30999755859375,128.9499969482422,132.97999572753906,45786600
2023-10-16,132.5500030517578,133.07000732421875,130.42999267578125,130.69000244140625,42832900
2023-10-17,131.47000122070312,132.5800018310547,128.7100067138672,130.38999938964844,49344600
2023-10-18,128.1300048828125,130.6699981689453,127.51000213623047,129.89999389648438,42699500
2023-10-19,128.39999389648438,132.24000549316406,127.47000122070312,130.57000732421875,60961400
2023-10-20,125.16999816894531,128.1699981689453,124.97000122070312,128.0500030517578,56343300
2023-10-23,126.55999755859375,127.87999725341797,123.9800033569336,124.62999725341797,48260000
2023-10-24,128.55999755859375,128.8000030517578,126.33999633789062,127.73999786376953,46477400
2023-10-25,121.38999938964844,126.33999633789062,120.79000091552734,126.04000091552734,74577500
2023-10-26,119.56999969482422,121.63999938964844,118.3499984741211,120.62999725341797,100419500
2023-10-27,127.73999786376953,130.02000427246094,125.5199966430664,126.19999694824219,125309300
2023-10-30,132.7100067138672,133.0,128.55999755859375,129.72000122070312,72485500
2023-10-31,133.08999633789062,133.57000732421875,131.7100067138672,132.75,51589400
2023-11-01,137.0,137.35000610351562,133.7100067138672,133.9600067138672,61529400
2023-11-02,138.07000732421875,138.80999755859375,136.47000122070312,138.72999572753906,52236700
2023-11-03,138.60000610351562,139.49000549316406,137.4499969482422,138.99000549316406,44007200
2023-11-06,139.74000549316406,140.72999572753906,138.36000061035156,138.75999450683594,44970400
2023-11-07,142.7100067138672,143.3699951171875,140.5,140.5500030517578,53553500
2023-11-08,142.0800018310547,143.1199951171875,141.22000122070312,142.97000122070312,44521700
2023-11-09,140.60000610351562,142.64999389648438,139.83999633789062,142.02000427246094,36235400
2023-11-10,143.55999755859375,143.64999389648438,139.91000366210938,140.4600067138672,49287800
2023-11-13,142.58999633789062,143.22999572753906,140.6699981689453,142.0800018310547,35680600
2023-11-14,145.8000030517578,147.25999450683594,144.67999267578125,145.0,56674600
2023-11-15,143.1999969482422,147.2899932861328,142.58999633789062,147.05999755859375,63875700
2023-11-16,142.8300018310547,143.32000732421875,139.52000427246094,140.91000366210938,49653500
2023-11-17,145.17999267578125,145.22999572753906,142.5399932861328,142.66000366210938,49636700
2023-11-20,146.1300048828125,146.6300048828125,144.72999572753906,145.1300048828125,41951200
2023-11-21,143.89999389648438,144.0500030517578,141.5,143.91000366210938,71226000
2023-11-22,146.7100067138672,147.74000549316406,144.57000732421875,144.57000732421875,45669100
2023-11-24,146.74000549316406,147.1999969482422,145.32000732421875,146.6999969482422,22378400
2023-11-27,147.72999572753906,149.25999450683594,146.8800048828125,147.52999877929688,53762400
2023-11-28,147.02999877929688,147.60000610351562,145.52999877929688,146.97999572753906,42711700
2023-11-29,146.32000732421875,148.5399932861328,145.97000122070312,147.85000610351562,40610900
2023-11-30,146.08999633789062,146.92999267578125,144.3300018310547,144.75999450683594,65814000
2023-12-01,147.02999877929688,147.25,145.5500030517578,146.0,39924600
2023-12-04,144.83999633789062,145.35000610351562,142.80999755859375,145.25,48294200
2023-12-05,146.8800048828125,148.57000732421875,143.1300048828125,143.5500030517578,46822400
2023-12-06,144.52000427246094,147.85000610351562,144.27999877929688,147.5800018310547,39679000
2023-12-07,146.8800048828125,147.9199981689453,145.33999633789062,146.14999389648438,52352800
2023-12-08,147.4199981689453,147.83999633789062,145.39999389648438,145.47999572753906,41858000
2023-12-11,145.88999938964844,146.19000244140625,143.63999938964844,145.66000366210938,50907300
2023-12-12,147.47999572753906,147.5,145.3000030517578,145.52000427246094,44944300
2023-12-13,148.83999633789062,149.4600067138672,146.82000732421875,148.1199951171875,52766200
2023-12-14,147.4199981689453,150.5399932861328,145.52000427246094,149.92999267578125,58400800
2023-12-15,149.97000122070312,150.57000732421875,147.8800048828125,148.3800048828125,110039100
2023-12-18,154.07000732421875,154.85000610351562,150.0500030517578,150.55999755859375,62512800
2023-12-19,153.7899932861328,155.1199951171875,152.69000244140625,154.39999389648438,43171300
2023-12-20,152.1199951171875,155.6300048828125,151.55999755859375,152.89999389648438,50322100
2023-12-21,153.83999633789062,153.97000122070312,152.10000610351562,153.3000030517578,36305700
2023-12-22,153.4199981689453,154.35000610351562,152.7100067138672,153.77000427246094,29480100
2023-12-26,153.41000366210938,153.97999572753906,153.02999877929688,153.55999755859375,25067200
2023-12-27,153.33999633789062,154.77999877929688,153.1199951171875,153.55999755859375,31434700
2023-12-28,153.3800048828125,154.0800018310547,152.9499969482422,153.72000122070312,27057000
2023-12-29,151.94000244140625,153.88999938964844,151.02999877929688,153.10000610351562,39789000
2024-01-02,149.92999267578125,152.3800048828125,148.38999938964844,151.5399932861328,47339400
2024-01-03,148.47000122070312,151.0500030517578,148.3300018310547,149.1999969482422,49425500
2024-01-04,144.57000732421875,147.3800048828125,144.0500030517578,145.58999633789062,56039800
2024-01-05,145.24000549316406,146.58999633789062,144.52999877929688,144.69000244140625,45124800
2024-01-08,149.10000610351562,149.39999389648438,146.14999389648438,146.74000549316406,46757100
2024-01-09,151.3699951171875,151.7100067138672,148.2100067138672,148.3300018310547,43812600
2024-01-10,153.72999572753906,154.4199981689453,151.8800048828125,152.05999755859375,44421800
2024-01-11,155.17999267578125,157.1699981689453,153.1199951171875,155.0399932861328,49072700
2024-01-12,154.6199951171875,156.1999969482422,154.00999450683594,155.38999938964844,40460300
2024-01-16,153.16000366210938,154.99000549316406,152.14999389648438,153.52999877929688,41384600
2024-01-17,151.7100067138672,152.14999389648438,149.91000366210938,151.49000549316406,34953400
2024-01-18,153.5,153.77999877929688,151.82000732421875,152.77000427246094,37850200
2024-01-19,155.33999633789062,155.75999450683594,152.74000549316406,153.8300018310547,51033700
2024-01-22,154.77999877929688,157.0500030517578,153.89999389648438,156.88999938964844,43687500
2024-01-23,156.02000427246094,156.2100067138672,153.92999267578125,154.85000610351562,37986000
2024-01-24,156.8699951171875,158.50999450683594,156.47999572753906,157.8000030517578,48547300
2024-01-25,157.75,158.50999450683594,154.5500030517578,156.9499969482422,43638600
2024-01-26,159.1199951171875,160.72000122070312,157.91000366210938,158.4199981689453,51047400
2024-01-29,161.25999450683594,161.2899932861328,158.89999389648438,159.33999633789062,45270400
2024-01-30,159.0,161.72999572753906,158.49000549316406,160.6999969482422,45207400
2024-01-31,155.1999969482422,159.00999450683594,154.80999755859375,157.0,50284400
2024-02-01,159.27999877929688,159.75999450683594,155.6199951171875,155.8699951171875,76542400
2024-02-02,171.80999755859375,172.5,167.3300018310547,169.19000244140625,117154900
2024-02-05,170.30999755859375,170.5500030517578,167.6999969482422,170.1999969482422,55081300
2024-02-06,169.14999389648438,170.7100067138672,167.64999389648438,169.38999938964844,42505500
2024-02-07,170.52999877929688,170.8800048828125,168.94000244140625,169.47999572753906,47174100
2024-02-08,169.83999633789062,171.42999267578125,168.8800048828125,169.64999389648438,42316500
2024-02-09,174.4499969482422,175.0,170.5800018310547,170.89999389648438,56986000
2024-02-12,172.33999633789062,175.38999938964844,171.5399932861328,174.8000030517578,51050400
2024-02-13,168.63999938964844,170.9499969482422,165.75,167.72999572753906,56345100
2024-02-14,170.97999572753906,171.2100067138672,168.27999877929688,169.2100067138672,42815500
2024-02-15,169.8000030517578,171.1699981689453,167.58999633789062,170.5800018310547,49855200
2024-02-16,169.50999450683594,170.4199981689453,167.1699981689453,168.74000549316406,48074600
2024-02-20,167.0800018310547,168.7100067138672,165.74000549316406,167.8300018310547,41980300
2024-02-21,168.58999633789062,170.22999572753906,167.13999938964844,168.94000244140625,44575600
2024-02-22,174.5800018310547,174.8000030517578,171.77000427246094,173.10000610351562,55392400
2024-02-23,174.99000549316406,175.75,173.6999969482422,174.27999877929688,59715200
2024-02-26,174.72999572753906,176.3699951171875,174.25999450683594,175.6999969482422,44368600
2024-02-27,173.5399932861328,174.6199951171875,172.86000061035156,174.0800018310547,31141700
2024-02-28,173.16000366210938,174.0500030517578,172.27000427246094,172.44000244140625,28180500
2024-02-29,176.75999450683594,177.22000122070312,172.85000610351562,173.00999450683594,53805400
2024-03-01,178.22000122070312,178.72999572753906,176.07000732421875,176.75,31956200
2024-03-04,177.5800018310547,180.13999938964844,177.49000549316406,177.52999877929688,37381500
2024-03-05,174.1199951171875,176.92999267578125,173.3000030517578,176.92999267578125,37228300
2024-03-06,173.50999450683594,176.4600067138672,173.25999450683594,175.5399932861328,32090900
2024-03-07,176.82000732421875,177.99000549316406,173.72000122070312,174.8300018310547,34063300
2024-03-08,175.35000610351562,178.7899932861328,174.3300018310547,176.44000244140625,37853500
2024-03-11,171.9600067138672,174.47000122070312,171.47000122070312,174.30999755859375,28484800
2024-03-12,175.38999938964844,176.75999450683594,171.97999572753906,173.5,36610600
2024-03-13,176.55999755859375,177.6199951171875,175.5500030517578,175.89999389648438,30772600
2024-03-14,178.75,179.52999877929688,176.47000122070312,177.69000244140625,43705800
2024-03-15,174.4199981689453,177.92999267578125,173.89999389648438,176.63999938964844,72115500
2024-03-18,174.47999572753906,176.69000244140625,174.27999877929688,175.8000030517578,31250700
2024-03-19,175.89999389648438,176.08999633789062,173.52000427246094,174.22000122070312,26880900
2024-03-20,178.14999389648438,178.52999877929688,174.63999938964844,176.13999938964844,29947200
2024-03-21,178.14999389648438,181.4199981689453,178.14999389648438,179.99000549316406,32824300
2024-03-22,178.8699951171875,179.25999450683594,176.75,177.75,27964100
2024-03-25,179.7100067138672,180.99000549316406,177.24000549316406,178.00999450683594,29815500
2024-03-26,178.3000030517578,180.4499969482422,177.9499969482422,180.14999389648438,29659000
2024-03-27,179.8300018310547,180.0,177.30999755859375,179.8800048828125,33272600
2024-03-28,180.3800048828125,181.6999969482422,179.25999450683594,180.1699981689453,38051600
2024-04-01,180.97000122070312,183.0,179.9499969482422,180.7899932861328,29174500
2024-04-02,180.69000244140625,180.7899932861328,178.3800048828125,179.07000732421875,32611500
2024-04-03,182.41000366210938,182.8699951171875,179.8000030517578,179.89999389648438,31046600
2024-04-04,180.0,185.10000610351562,180.0,184.0,41624300
2024-04-05,185.07000732421875,186.27000427246094,181.97000122070312,182.3800048828125,42335200
2024-04-08,185.19000244140625,187.2899932861328,184.80999755859375,186.89999389648438,39221300
2024-04-09,185.6699981689453,187.33999633789062,184.1999969482422,187.24000549316406,36546900
2024-04-10,185.9499969482422,186.27000427246094,182.6699981689453,182.77000427246094,35879200
2024-04-11,189.0500030517578,189.77000427246094,185.50999450683594,186.74000549316406,40020700
2024-04-12,186.1300048828125,188.3800048828125,185.0800018310547,187.72000122070312,38554300
2024-04-15,183.6199951171875,188.69000244140625,183.0,187.42999267578125,48052400
2024-04-16,183.32000732421875,184.8300018310547,182.25999450683594,183.27000427246094,32891300
2024-04-17,181.27999877929688,184.57000732421875,179.82000732421875,184.30999755859375,31359700
2024-04-18,179.22000122070312,182.38999938964844,178.64999389648438,181.47000122070312,30723800
2024-04-19,174.6300048828125,179.0,173.44000244140625,178.74000549316406,55950000
2024-04-22,177.22999572753906,178.8699951171875,174.55999755859375,176.94000244140625,37924900
2024-04-23,179.5399932861328,179.92999267578125,175.97999572753906,178.0800018310547,37046500
2024-04-24,176.58999633789062,180.32000732421875,176.17999267578125,179.94000244140625,34185100
2024-04-25,173.6699981689453,173.9199981689453,166.32000732421875,169.67999267578125,49249400
2024-04-26,179.6199951171875,180.82000732421875,176.1300048828125,177.8000030517578,43919800
2024-04-29,180.9600067138672,183.52999877929688,179.38999938964844,182.75,54063900
2024-04-30,175.0,182.99000549316406,174.8000030517578,181.08999633789062,94639800
2024-05-01,179.0,185.14999389648438,176.55999755859375,181.63999938964844,94645100
2024-05-02,184.72000122070312,185.10000610351562,179.91000366210938,180.85000610351562,54303500
2024-05-03,186.2100067138672,187.8699951171875,185.4199981689453,186.99000549316406,39172000
2024-05-06,188.6999969482422,188.75,184.8000030517578,186.27999877929688,34725300
2024-05-07,188.75999450683594,189.94000244140625,187.30999755859375,188.9199981689453,34048900
2024-05-08,188.0,188.42999267578125,186.38999938964844,187.44000244140625,26136400
2024-05-09,189.5,191.6999969482422,187.44000244140625,188.8800048828125,43368400
2024-05-10,187.47999572753906,189.88999938964844,186.92999267578125,189.16000366210938,34141800
2024-05-13,186.57000732421875,188.30999755859375,185.36000061035156,188.0,24898600
2024-05-14,187.07000732421875,187.72000122070312,183.4499969482422,183.82000732421875,38698200
2024-05-15,185.99000549316406,186.72000122070312,182.72999572753906,185.97000122070312,75459900
2024-05-16,183.6300048828125,187.30999755859375,183.4600067138672,185.60000610351562,38834500
2024-05-17,184.6999969482422,185.3000030517578,183.35000610351562,183.75999450683594,33175700
2024-05-20,183.5399932861328,186.6699981689453,183.27999877929688,184.33999633789062,30511800
2024-05-21,183.14999389648438,183.25999450683594,180.75,182.3000030517578,50839100
2024-05-22,183.1300048828125,185.22000122070312,181.97000122070312,183.8800048828125,28148800
2024-05-23,181.0500030517578,184.75999450683594,180.0800018310547,183.66000366210938,33670200
2024-05-24,180.75,182.44000244140625,180.3000030517578,181.64999389648438,27434100
2024-05-28,182.14999389648438,182.24000549316406,179.49000549316406,179.92999267578125,29927000
2024-05-29,182.02000427246094,184.0800018310547,181.5500030517578,181.6999969482422,32009300
2024-05-30,179.32000732421875,181.33999633789062,178.36000061035156,181.30999755859375,29249200
2024-05-31,176.44000244140625,179.2100067138672,173.8699951171875,178.3000030517578,58903900
2024-06-03,178.33999633789062,178.6999969482422,175.9199981689453,177.6999969482422,30786600
2024-06-04,179.33999633789062,179.82000732421875,176.44000244140625,177.63999938964844,27198400
2024-06-05,181.27999877929688,181.5,178.75,180.10000610351562,32116400
2024-06-06,185.0,185.0,181.49000549316406,181.75,31371200
2024-06-07,184.3000030517578,186.2899932861328,183.36000061035156,184.89999389648438,28021500
2024-06-10,187.05999755859375,187.22999572753906,183.7899932861328,184.07000732421875,34494500
2024-06-11,187.22999572753906,187.77000427246094,184.5399932861328,187.05999755859375,27265100
2024-06-12,186.88999938964844,188.35000610351562,185.42999267578125,188.02000427246094,33984200
2024-06-13,183.8300018310547,187.6699981689453,182.6699981689453,186.08999633789062,39721500
2024-06-14,183.66000366210938,183.72000122070312,182.22999572753906,183.0800018310547,25456400
2024-06-17,184.05999755859375,185.0,181.22000122070312,182.52000427246094,35601900
2024-06-18,182.80999755859375,184.2899932861328,181.42999267578125,183.74000549316406,36659200
2024-06-20,186.10000610351562,186.50999450683594,182.72000122070312,182.91000366210938,44726800
2024-06-21,189.0800018310547,189.27999877929688,185.86000061035156,187.8000030517578,72931800
2024-06-24,185.57000732421875,191.0,185.3300018310547,189.3300018310547,50610400
2024-06-25,186.33999633789062,188.83999633789062,185.4199981689453,186.80999755859375,45898500
2024-06-26,193.61000061035156,194.8000030517578,186.25999450683594,186.9199981689453,65103900
2024-06-27,197.85000610351562,199.83999633789062,194.1999969482422,195.00999450683594,74397500
2024-06-28,193.25,198.85000610351562,192.5,197.72999572753906,76930200
2024-07-01,197.1999969482422,198.3000030517578,192.82000732421875,193.49000549316406,41192000
2024-07-02,200.0,200.42999267578125,195.92999267578125,197.27999877929688,45600000
2024-07-03,197.58999633789062,200.02999877929688,196.75999450683594,199.94000244140625,31597900
2024-07-05,200.0,200.5500030517578,198.1699981689453,198.64999389648438,39858900
2024-07-08,199.2899932861328,201.1999969482422,197.9600067138672,200.0399932861328,34767300
2024-07-09,199.33999633789062,200.57000732421875,199.0500030517578,199.39999389648438,32700100
2024-07-10,199.7899932861328,200.11000061035156,197.69000244140625,200.0,32883800
2024-07-11,195.0500030517578,200.27000427246094,192.86000061035156,200.08999633789062,44565000
2024-07-12,194.49000549316406,196.47000122070312,193.8300018310547,194.8000030517578,30598500
2024-07-15,192.72000122070312,196.19000244140625,190.8300018310547,194.55999755859375,40683200
2024-07-16,193.02000427246094,196.6199951171875,192.24000549316406,195.58999633789062,33994700
2024-07-17,187.92999267578125,191.5800018310547,185.99000549316406,191.35000610351562,48076100
2024-07-18,183.75,189.67999267578125,181.4499969482422,189.58999633789062,51043600
2024-07-19,183.1300048828125,184.92999267578125,180.11000061035156,181.13999938964844,43081800
2024-07-22,182.5500030517578,185.05999755859375,182.47999572753906,185.0,39931900
2024-07-23,186.41000366210938,189.38999938964844,183.55999755859375,184.10000610351562,47537700
2024-07-24,180.8300018310547,185.4499969482422,180.41000366210938,183.1999969482422,41532400
2024-07-25,179.85000610351562,183.89999389648438,176.8000030517578,182.91000366210938,44464200
2024-07-26,182.5,183.19000244140625,180.24000549316406,180.38999938964844,29506000
2024-07-29,183.1999969482422,184.75,182.3800048828125,183.83999633789062,33270100
2024-07-30,181.7100067138672,185.86000061035156,179.3800048828125,184.72000122070312,39508600
2024-07-31,186.97999572753906,187.94000244140625,184.4600067138672,185.0500030517578,41667300
2024-08-01,184.07000732421875,190.60000610351562,181.8699951171875,189.2899932861328,70435600
2024-08-02,167.89999389648438,168.77000427246094,160.5500030517578,166.75,141448400
2024-08-05,161.02000427246094,162.9600067138672,151.61000061035156,154.2100067138672,83149400
2024-08-06,161.92999267578125,165.0800018310547,158.5399932861328,161.7100067138672,59950800
2024-08-07,162.77000427246094,167.5800018310547,161.42999267578125,166.5500030517578,48408200
2024-08-08,165.8000030517578,166.69000244140625,162.5500030517578,165.1699981689453,44616200
2024-08-09,166.94000244140625,168.5500030517578,165.85000610351562,166.39999389648438,36401000
2024-08-12,166.8000030517578,168.5500030517578,166.11000061035156,168.13999938964844,30072800
2024-08-13,170.22999572753906,171.0399932861328,167.10000610351562,167.80999755859375,39237900
2024-08-14,170.10000610351562,172.27999877929688,168.86000061035156,172.11000061035156,28843800
2024-08-15,177.58999633789062,177.91000366210938,173.99000549316406,174.86000061035156,51698500
2024-08-16,177.05999755859375,178.33999633789062,176.25999450683594,177.0399932861328,31489200
2024-08-19,178.22000122070312,178.3000030517578,176.16000366210938,177.63999938964844,31129800
2024-08-20,178.8800048828125,179.00999450683594,177.42999267578125,177.9199981689453,26255200
2024-08-21,180.11000061035156,182.38999938964844,178.88999938964844,179.9199981689453,35599100
2024-08-22,176.1300048828125,181.47000122070312,175.67999267578125,181.3800048828125,32047500
2024-08-23,177.0399932861328,178.97000122070312,175.24000549316406,177.33999633789062,29150100
2024-08-26,175.5,177.47000122070312,174.3000030517578,176.6999969482422,22366200
2024-08-27,173.1199951171875,174.88999938964844,172.25,174.14999389648438,29842000
2024-08-28,170.8000030517578,173.69000244140625,168.9199981689453,173.69000244140625,29045000
2024-08-29,172.1199951171875,174.2899932861328,170.80999755859375,173.22000122070312,26407800
2024-08-30,178.5,178.89999389648438,172.60000610351562,172.77999877929688,43429400
2024-09-03,176.25,178.25999450683594,175.25999450683594,177.5500030517578,37817500
2024-09-04,173.3300018310547,175.97999572753906,172.5399932861328,174.47999572753906,30309200
2024-09-05,177.88999938964844,179.8800048828125,175.0,175.0,40170500
2024-09-06,171.38999938964844,178.3800048828125,171.16000366210938,177.24000549316406,41466500
2024-09-09,175.39999389648438,175.85000610351562,173.50999450683594,174.52999877929688,29037400
2024-09-10,179.5500030517578,180.5,176.7899932861328,177.49000549316406,36233800
2024-09-11,184.52000427246094,184.99000549316406,175.72999572753906,180.10000610351562,42564700
2024-09-12,187.0,187.41000366210938,183.5399932861328,184.8000030517578,33622500
2024-09-13,186.49000549316406,188.5,185.91000366210938,187.0,26495400
2024-09-16,184.88999938964844,185.80999755859375,183.36000061035156,185.2899932861328,26065500
2024-09-17,186.8800048828125,189.4499969482422,186.13999938964844,186.85000610351562,26091700
2024-09-18,186.42999267578125,188.8000030517578,185.05999755859375,186.4499969482422,34448100
2024-09-19,189.8699951171875,190.99000549316406,188.47000122070312,190.0399932861328,39543200
2024-09-20,191.60000610351562,191.83999633789062,187.41000366210938,190.22999572753906,100378600
2024-09-23,193.8800048828125,194.4499969482422,190.57000732421875,191.63999938964844,36993100
2024-09-24,193.9600067138672,195.3699951171875,190.1300048828125,194.27000427246094,43478900
2024-09-25,192.52999877929688,193.9499969482422,192.16000366210938,193.75,26391100
2024-09-26,191.16000366210938,194.52999877929688,189.5399932861328,194.30999755859375,36334900
2024-09-27,187.97000122070312,190.89999389648438,187.33999633789062,190.67999267578125,36002300
2024-09-30,186.3300018310547,188.49000549316406,184.64999389648438,187.13999938964844,41583900
2024-10-01,185.1300048828125,186.19000244140625,183.4499969482422,184.89999389648438,36044900
2024-10-02,184.75999450683594,186.60000610351562,184.0399932861328,184.44000244140625,23704100
2024-10-03,181.9600067138672,183.44000244140625,180.8800048828125,183.0500030517578,30204300
2024-10-04,186.50999450683594,187.60000610351562,183.60000610351562,185.75,40890300
2024-10-07,180.8000030517578,183.60000610351562,180.25,182.9499969482422,42364200
2024-10-08,182.72000122070312,183.08999633789062,180.9199981689453,181.9199981689453,26372100
2024-10-09,185.1699981689453,185.85000610351562,182.0500030517578,182.82000732421875,26343100
2024-10-10,186.64999389648438,188.1300048828125,185.8300018310547,187.1300048828125,27785000
2024-10-11,188.82000732421875,189.92999267578125,186.3000030517578,186.6300048828125,25751600
2024-10-14,187.5399932861328,189.8300018310547,187.36000061035156,189.77999877929688,22614400
2024-10-15,187.69000244140625,188.41000366210938,184.5800018310547,187.6300048828125,32178900
2024-10-16,186.88999938964844,187.77999877929688,185.61000061035156,187.0500030517578,23456800
2024-10-17,187.52999877929688,188.94000244140625,186.0,188.22000122070312,25039400
2024-10-18,188.99000549316406,190.74000549316406,186.27999877929688,187.14999389648438,37417700
2024-10-21,189.07000732421875,189.4600067138672,186.39999389648438,188.0500030517578,24639400
2024-10-22,189.6999969482422,191.52000427246094,186.97999572753906,188.35000610351562,29650600
2024-10-23,184.7100067138672,189.16000366210938,183.69000244140625,188.85000610351562,31937100
2024-10-24,186.3800048828125,187.11000061035156,183.86000061035156,185.25,21647400
2024-10-25,187.8300018310547,190.4499969482422,187.52999877929688,187.85000610351562,29362100
2024-10-28,188.38999938964844,190.2100067138672,188.2100067138672,189.57000732421875,27930800
2024-10-29,190.8300018310547,191.4600067138672,187.82000732421875,188.5800018310547,35690200
2024-10-30,192.72999572753906,195.61000061035156,192.4199981689453,194.6999969482422,37707600
2024-10-31,186.39999389648438,190.60000610351562,185.22999572753906,190.50999450683594,75146800
2024-11-01,197.92999267578125,200.5,197.02000427246094,199.0,99687800
2024-11-04,195.77999877929688,197.3300018310547,194.30999755859375,196.4499969482422,38492100
2024-11-05,199.5,199.82000732421875,195.99000549316406,196.0399932861328,30564800
2024-11-06,207.08999633789062,207.5500030517578,199.13999938964844,200.00999450683594,72292200
2024-11-07,210.0500030517578,212.25,207.19000244140625,207.44000244140625,52878400
2024-11-08,208.17999267578125,209.9600067138672,207.44000244140625,209.72000122070312,36075800
2024-11-11,206.83999633789062,209.64999389648438,205.58999633789062,208.5,35456000
2024-11-12,208.91000366210938,209.5399932861328,206.00999450683594,208.3699951171875,38942900
2024-11-13,214.10000610351562,215.08999633789062,209.13999938964844,209.39999389648438,46212900
2024-11-14,211.47999572753906,215.89999389648438,210.8800048828125,214.16000366210938,42620300
2024-11-15,202.61000061035156,207.33999633789062,199.61000061035156,206.75999450683594,86591100
2024-11-18,201.6999969482422,204.6699981689453,200.9499969482422,204.14999389648438,36512500
2024-11-19,204.61000061035156,205.3000030517578,198.77999877929688,199.3300018310547,31197900
2024-11-20,202.8800048828125,203.1300048828125,199.4499969482422,202.97999572753906,32769000
2024-11-21,198.3800048828125,203.49000549316406,195.75,203.49000549316406,58800000
2024-11-22,197.1199951171875,199.25999450683594,196.75,198.25,31530800
2024-11-25,201.4499969482422,201.9499969482422,199.0,199.27999877929688,40685700
2024-11-26,207.86000061035156,208.0,201.7899932861328,201.89999389648438,41673700
2024-11-27,205.74000549316406,207.63999938964844,205.0500030517578,206.97999572753906,28061600
2024-11-29,207.88999938964844,208.1999969482422,204.58999633789062,205.8300018310547,24892400
2024-12-02,210.7100067138672,212.99000549316406,209.50999450683594,209.9600067138672,39523200
2024-12-03,213.44000244140625,214.02000427246094,209.64999389648438,210.30999755859375,32214800
2024-12-04,218.16000366210938,220.0,215.75,215.9600067138672,48745700
2024-12-05,220.5500030517578,222.14999389648438,217.3000030517578,218.02999877929688,41140200
2024-12-06,227.02999877929688,227.14999389648438,220.60000610351562,220.75,44178100
2024-12-09,226.08999633789062,230.0800018310547,225.6699981689453,227.2100067138672,46819400
2024-12-10,225.0399932861328,229.05999755859375,224.1999969482422,226.08999633789062,31199900
2024-12-11,230.25999450683594,231.1999969482422,226.25999450683594,226.41000366210938,35385800
2024-12-12,228.97000122070312,231.08999633789062,227.6300048828125,229.8300018310547,28204100
2024-12-13,227.4600067138672,230.1999969482422,225.86000061035156,228.39999389648438,28768100
2024-12-16,232.92999267578125,233.0,228.00999450683594,230.22999572753906,37552100
2024-12-17,231.14999389648438,232.72999572753906,227.85000610351562,232.38999938964844,35948100
2024-12-18,220.52000427246094,231.39999389648438,220.11000061035156,230.77000427246094,43281400
2024-12-19,223.2899932861328,226.08999633789062,222.9199981689453,224.91000366210938,39918700
2024-12-20,224.9199981689453,226.2100067138672,218.72999572753906,219.83999633789062,88279200
2024-12-23,225.05999755859375,226.8800048828125,223.89999389648438,225.00999450683594,28070000
2024-12-24,229.0500030517578,229.13999938964844,226.1300048828125,226.94000244140625,15007500
2024-12-26,227.0500030517578,228.5,226.6699981689453,228.5,16146700
2024-12-27,223.75,226.02999877929688,220.89999389648438,225.60000610351562,27367100
2024-12-30,221.3000030517578,223.0,218.42999267578125,220.05999755859375,28321200
2024-12-31,219.38999938964844,223.22999572753906,218.94000244140625,222.97000122070312,24819700
2025-01-02,220.22000122070312,225.14999389648438,218.19000244140625,222.02999877929688,33956600
2025-01-03,224.19000244140625,225.36000061035156,221.6199951171875,222.50999450683594,27515600
2025-01-06,227.61000061035156,228.83999633789062,224.83999633789062,226.77999877929688,31849800
2025-01-07,222.11000061035156,228.3800048828125,221.4600067138672,227.89999389648438,28084200
2025-01-08,222.1300048828125,223.52000427246094,220.1999969482422,223.19000244140625,25033300
2025-01-10,218.94000244140625,221.7100067138672,216.5,221.4600067138672,36811500
2025-01-13,218.4600067138672,219.39999389648438,216.47000122070312,218.05999755859375,27262700
2025-01-14,217.75999450683594,221.82000732421875,216.1999969482422,220.44000244140625,24711700
2025-01-15,223.35000610351562,223.57000732421875,220.75,222.8300018310547,31291300
2025-01-16,220.66000366210938,224.64999389648438,220.30999755859375,224.4199981689453,24757300
2025-01-17,225.94000244140625,226.50999450683594,223.0800018310547,225.83999633789062,42370100
2025-01-21,230.7100067138672,231.77999877929688,226.94000244140625,228.89999389648438,39951500
2025-01-22,235.00999450683594,235.44000244140625,231.19000244140625,232.02000427246094,41448200
2025-01-23,235.4199981689453,235.52000427246094,231.50999450683594,234.10000610351562,26404400
2025-01-24,234.85000610351562,236.39999389648438,232.92999267578125,234.5,25890700
2025-01-27,235.4199981689453,235.61000061035156,225.86000061035156,226.2100067138672,49428300
2025-01-28,238.14999389648438,241.77000427246094,233.97999572753906,234.2899932861328,41587200
2025-01-29,237.07000732421875,240.38999938964844,236.14999389648438,239.02000427246094,26091700
2025-01-30,234.63999938964844,237.9499969482422,232.22000122070312,237.13999938964844,32020700
2025-01-31,237.67999267578125,240.2899932861328,236.41000366210938,236.5,36162400
2025-02-03,237.4199981689453,239.25,232.89999389648438,234.05999755859375,37285900
2025-02-04,242.05999755859375,242.52000427246094,238.02999877929688,239.00999450683594,29713800
2025-02-05,236.1699981689453,238.32000732421875,235.1999969482422,237.02000427246094,38727300
2025-02-06,238.8300018310547,239.66000366210938,236.00999450683594,238.00999450683594,60897100
2025-02-07,229.14999389648438,234.80999755859375,228.05999755859375,232.5,77539300
2025-02-10,233.13999938964844,233.9199981689453,229.1999969482422,230.5500030517578,35419900
2025-02-11,232.75999450683594,233.44000244140625,230.1300048828125,231.9199981689453,23713700
2025-02-12,228.92999267578125,231.17999267578125,228.16000366210938,230.4600067138672,32285200
2025-02-13,230.3699951171875,230.4199981689453,227.52000427246094,228.85000610351562,31346500
2025-02-14,228.67999267578125,229.88999938964844,227.22999572753906,229.1999969482422,27031100
2025-02-18,226.64999389648438,229.3000030517578,223.72000122070312,228.82000732421875,42975100
2025-02-19,226.6300048828125,226.8300018310547,223.7100067138672,225.52000427246094,28566700
2025-02-20,222.8800048828125,225.1300048828125,221.80999755859375,224.77999877929688,30001700
2025-02-21,216.5800018310547,223.30999755859375,214.74000549316406,223.27999877929688,55323900
2025-02-24,212.7100067138672,217.72000122070312,212.4199981689453,217.4499969482422,42387600
2025-02-25,212.8000030517578,213.33999633789062,204.16000366210938,211.6300048828125,58958000
2025-02-26,214.35000610351562,218.16000366210938,213.08999633789062,214.94000244140625,39120600
2025-02-27,208.74000549316406,219.97000122070312,208.3699951171875,218.35000610351562,40548600
2025-02-28,212.27999877929688,212.6199951171875,206.99000549316406,208.64999389648438,51771700
2025-03-03,205.02000427246094,214.00999450683594,202.5500030517578,213.35000610351562,42948400
2025-03-04,203.8000030517578,206.8000030517578,197.42999267578125,200.11000061035156,60853100
2025-03-05,208.36000061035156,209.97999572753906,203.25999450683594,204.8000030517578,38610100
2025-03-06,200.6999969482422,205.77000427246094,198.3000030517578,204.39999389648438,49863800
2025-03-07,199.25,202.27000427246094,192.52999877929688,199.49000549316406,59802800
2025-03-10,194.5399932861328,196.72999572753906,190.85000610351562,195.60000610351562,62350900
2025-03-11,196.58999633789062,200.17999267578125,193.39999389648438,193.89999389648438,54002900
2025-03-12,198.88999938964844,201.52000427246094,195.2899932861328,200.72000122070312,43679300
2025-03-13,193.88999938964844,198.8800048828125,191.82000732421875,198.1699981689453,41270800
2025-03-14,197.9499969482422,198.64999389648438,195.32000732421875,197.41000366210938,38096700
2025-03-17,195.74000549316406,199.0,194.32000732421875,198.77000427246094,47341800
2025-03-18,192.82000732421875,194.0,189.3800048828125,192.52000427246094,40414900
2025-03-19,195.5399932861328,195.97000122070312,191.9600067138672,193.3800048828125,39442900
2025-03-20,194.9499969482422,199.32000732421875,192.3000030517578,193.07000732421875,38921100
2025-03-21,196.2100067138672,196.99000549316406,192.52000427246094,192.89999389648438,60056900
2025-03-24,203.25999450683594,203.63999938964844,199.9499969482422,200.0,41625400
2025-03-25,205.7100067138672,206.2100067138672,203.22000122070312,203.60000610351562,31171200
2025-03-26,201.1300048828125,206.00999450683594,199.92999267578125,205.83999633789062,32855300
2025-03-27,201.36000061035156,203.7899932861328,199.27999877929688,200.88999938964844,27317700
2025-03-28,192.72000122070312,199.25999450683594,191.8800048828125,198.4199981689453,52548200
2025-03-31,190.25999450683594,191.3300018310547,184.39999389648438,188.19000244140625,63547600
2025-04-01,192.1699981689453,193.92999267578125,187.1999969482422,187.86000061035156,41267300
2025-04-02,196.00999450683594,198.33999633789062,187.66000366210938,187.66000366210938,53679200
2025-04-03,178.41000366210938,184.1300048828125,176.9199981689453,183.0,95553600
2025-04-04,171.0,178.13999938964844,166.0,167.14999389648438,123159400
2025-04-07,175.25999450683594,183.41000366210938,161.3800048828125,162.0,109327100
2025-04-08,170.66000366210938,185.89999389648438,168.57000732421875,185.22999572753906,87710400
2025-04-09,191.10000610351562,192.64999389648438,169.92999267578125,172.1199951171875,116804300
2025-04-10,181.22000122070312,186.8699951171875,175.85000610351562,185.44000244140625,68302000
2025-04-11,184.8699951171875,185.86000061035156,178.0,179.92999267578125,50594300
2025-04-14,182.1199951171875,187.44000244140625,179.22999572753906,186.83999633789062,48002500
2025-04-15,179.58999633789062,182.35000610351562,177.92999267578125,181.41000366210938,43642000
2025-04-16,174.3300018310547,179.10000610351562,171.41000366210938,176.2899932861328,51875300
2025-04-17,172.61000061035156,176.2100067138672,172.0,176.0,44468400
2025-04-21,167.32000732421875,169.60000610351562,165.2899932861328,169.60000610351562,48126100
2025-04-22,173.17999267578125,176.77999877929688,169.35000610351562,169.85000610351562,56607200
2025-04-23,180.60000610351562,187.3800048828125,180.19000244140625,183.4499969482422,63470100
2025-04-24,186.5399932861328,186.74000549316406,180.17999267578125,180.9199981689453,43763200
2025-04-25,188.99000549316406,189.94000244140625,185.49000549316406,187.6199951171875,36414300
2025-04-28,187.6999969482422,190.22000122070312,184.88999938964844,190.11000061035156,33224700
2025-04-29,187.38999938964844,188.02000427246094,183.67999267578125,183.99000549316406,41667300
2025-04-30,184.4199981689453,185.0500030517578,178.85000610351562,182.1699981689453,55176500
2025-05-01,190.1999969482422,191.80999755859375,187.5,190.6300048828125,74266000
2025-05-02,189.97999572753906,192.8800048828125,186.39999389648438,191.44000244140625,77903500
2025-05-05,186.35000610351562,188.17999267578125,185.52999877929688,186.50999450683594,35217500
2025-05-06,185.00999450683594,187.92999267578125,183.85000610351562,184.57000732421875,29314100
2025-05-07,188.7100067138672,190.99000549316406,185.00999450683594,185.55999755859375,43948600
2025-05-08,192.0800018310547,194.3300018310547,188.82000732421875,191.42999267578125,41043600
2025-05-09,193.05999755859375,194.69000244140625,191.16000366210938,193.3800048828125,29663100
2025-05-12,208.63999938964844,211.66000366210938,205.75,210.7100067138672,75205000
2025-05-13,211.3699951171875,214.83999633789062,210.10000610351562,211.0800018310547,56193700
2025-05-14,210.25,211.92999267578125,208.85000610351562,211.4499969482422,38492100
2025-05-15,205.1699981689453,206.8800048828125,202.6699981689453,206.4499969482422,64347300
2025-05-16,205.58999633789062,206.85000610351562,204.3699951171875,206.85000610351562,43318500
2025-05-19,206.16000366210938,206.6199951171875,201.25999450683594,201.64999389648438,34314800
2025-05-20,204.07000732421875,205.58999633789062,202.64999389648438,204.6300048828125,29470400
2025-05-21,201.1199951171875,203.4600067138672,200.05999755859375,201.61000061035156,42460900
2025-05-22,203.10000610351562,205.75999450683594,200.16000366210938,201.3800048828125,38938900
2025-05-23,200.99000549316406,202.3699951171875,197.85000610351562,198.89999389648438,33393500
2025-05-27,206.02000427246094,206.69000244140625,202.19000244140625,203.08999633789062,34892000
2025-05-28,204.72000122070312,207.66000366210938,204.41000366210938,205.9199981689453,28549800
2025-05-29,205.6999969482422,208.80999755859375,204.22999572753906,208.02999877929688,34650000
2025-05-30,205.00999450683594,205.99000549316406,201.6999969482422,204.83999633789062,51679400
2025-06-02,206.64999389648438,207.0,202.67999267578125,204.97999572753906,29113300
2025-06-03,205.7100067138672,208.9499969482422,205.02999877929688,207.11000061035156,33139100
2025-06-04,207.22999572753906,208.17999267578125,205.17999267578125,206.5500030517578,29915600
2025-06-05,207.91000366210938,212.80999755859375,207.55999755859375,209.5500030517578,51864200
2025-06-06,213.57000732421875,213.8699951171875,210.5,212.39999389648438,39832500
2025-06-09,216.97999572753906,217.85000610351562,212.8800048828125,214.75,38102500
2025-06-10,217.61000061035156,217.69000244140625,214.14999389648438,216.77999877929688,31303300
2025-06-11,213.1999969482422,218.39999389648438,212.88999938964844,217.41000366210938,39326000
2025-06-12,213.24000549316406,213.5800018310547,211.3300018310547,211.77999877929688,27640000
2025-06-13,212.10000610351562,214.0500030517578,209.66000366210938,209.9600067138672,29278801