<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
SOX,D,6/10/2019,1430.420,1398.910,1413.890,1399.130,0
SOX,D,6/11/2019,1440.800,1408.380,1418.020,1438.960,0
SOX,D,6/12/2019,1405.310,1383.660,1384.950,1404.710,0
SOX,D,6/13/2019,1398.310,1382.650,1392.940,1392.850,0
SOX,D,6/14/2019,1363.220,1347.990,1356.550,1351.170,0
SOX,D,6/17/2019,1361.870,1346.900,1347.860,1357.330,0
SOX,D,6/18/2019,1415.430,1362.260,1406.160,1364.820,0
SOX,D,6/19/2019,1416.920,1400.310,1407.300,1414.520,0
SOX,D,6/20/2019,1441.390,1413.820,1421.030,1439.860,0
SOX,D,6/21/2019,1424.840,1408.790,1410.500,1414.260,0
SOX,D,6/24/2019,1417.970,1407.690,1412.080,1412.740,0
SOX,D,6/25/2019,1420.340,1390.330,1391.120,1413.750,0
SOX,D,6/26/2019,1444.150,1419.920,1435.830,1420.010,0
SOX,D,6/27/2019,1464.850,1446.170,1456.900,1447.780,0
SOX,D,6/28/2019,1471.850,1455.970,1458.960,1469.490,0
SOX,D,7/1/2019,1531.370,1486.310,1497.550,1524.140,0
SOX,D,7/2/2019,1491.270,1470.950,1476.830,1491.270,0
SOX,D,7/3/2019,1474.500,1474.500,1474.500,1474.500,0
SOX,D,7/4/2019,1474.620,1460.150,1470.490,1474.500,0
SOX,D,7/5/2019,1464.070,1446.530,1461.700,1454.140,0
SOX,D,7/8/2019,1461.700,1442.570,1450.410,1448.860,0
SOX,D,7/9/2019,0.000,0.000,1461.210,0.000,0
SOX,D,7/10/2019,1492.340,1469.810,1471.510,1474.550,0
SOX,D,7/11/2019,1481.650,1467.350,1476.280,1476.750,0
SOX,D,7/12/2019,1504.660,1482.360,1504.280,1482.560,0
SOX,D,7/15/2019,1521.630,1508.030,1515.920,1512.570,0
SOX,D,7/16/2019,1508.470,1492.580,1499.640,1506.670,0
SOX,D,7/17/2019,1511.710,1500.650,1503.870,1508.240,0
SOX,D,7/18/2019,1530.000,1504.510,1526.970,1504.780,0
SOX,D,7/19/2019,1538.870,1523.420,1523.910,1530.070,0
SOX,D,7/22/2019,1556.390,1535.680,1554.090,1535.680,0
SOX,D,7/23/2019,1573.410,1556.180,1573.270,1562.260,0
SOX,D,7/24/2019,1625.110,1589.410,1622.020,1589.410,0
SOX,D,7/25/2019,1608.750,1590.360,1594.120,1606.640,0
SOX,D,7/26/2019,1605.740,1593.500,1593.860,1604.240,0
SOX,D,7/29/2019,1600.530,1578.210,1598.020,1592.350,0
SOX,D,7/30/2019,1597.890,1578.150,1593.820,1579.100,0
SOX,D,7/31/2019,1583.900,1527.380,1542.440,1581.950,0
SOX,D,8/1/2019,1579.490,1498.890,1511.980,1539.060,0
SOX,D,8/2/2019,1508.610,1476.410,1488.430,1494.520,0
SOX,D,8/5/2019,1446.010,1411.730,1423.520,1443.240,0
SOX,D,8/6/2019,1459.720,1425.870,1441.770,1448.710,0
SOX,D,8/7/2019,1455.530,1423.610,1452.120,1424.880,0
SOX,D,8/8/2019,1491.570,1455.320,1491.260,1464.450,0
SOX,D,8/9/2019,1481.330,1455.200,1464.340,1476.530,0
SOX,D,8/12/2019,1464.220,1439.990,1446.970,1453.290,0
SOX,D,8/13/2019,1501.200,1436.800,1489.660,1442.550,0
SOX,D,8/14/2019,1465.950,1435.500,1442.540,1452.280,0
SOX,D,8/15/2019,1452.660,1427.230,1439.290,1448.540,0
SOX,D,8/16/2019,1482.690,1454.690,1479.250,1454.690,0
SOX,D,8/19/2019,1519.290,1499.530,1506.990,1513.120,0
SOX,D,8/20/2019,1509.440,1491.150,1498.900,1502.570,0
SOX,D,8/21/2019,1519.350,1505.970,1512.720,1512.600,0
SOX,D,8/22/2019,1520.200,1497.040,1512.250,1515.780,0
SOX,D,8/23/2019,1505.200,1441.970,1446.380,1494.070,0
SOX,D,8/26/2019,1469.400,1452.990,1458.880,1467.680,0
SOX,D,8/27/2019,1475.440,1445.850,1454.120,1470.730,0
SOX,D,8/28/2019,1464.780,1437.400,1462.850,1446.920,0
SOX,D,8/29/2019,1505.380,1487.980,1495.820,1487.980,0
SOX,D,8/30/2019,1517.340,1497.090,1504.920,1510.980,0
SOX,D,9/2/2019,1504.920,1504.920,1504.920,1504.920,0
SOX,D,9/3/2019,1493.130,1470.360,1478.320,1490.720,0
SOX,D,9/4/2019,1519.700,1503.490,1519.550,1504.000,0
SOX,D,9/5/2019,1583.740,1552.770,1566.210,1552.770,0
SOX,D,9/6/2019,1573.990,1558.880,1568.340,1567.790,0
SOX,D,9/9/2019,1588.810,1569.720,1576.390,1578.690,0
SOX,D,9/10/2019,1583.220,1558.060,1583.150,1568.890,0
SOX,D,9/11/2019,1606.240,1580.220,1606.190,1587.620,0
SOX,D,9/12/2019,1625.160,1599.870,1610.790,1615.980,0
SOX,D,9/13/2019,1613.770,1598.210,1605.650,1610.650,0
SOX,D,9/16/2019,1601.930,1580.960,1594.490,1586.580,0
SOX,D,9/17/2019,1600.860,1582.500,1599.740,1591.080,0
SOX,D,9/18/2019,1601.450,1578.860,1600.950,1598.250,0
SOX,D,9/19/2019,1608.310,1590.490,1592.070,1605.130,0
SOX,D,9/20/2019,1592.190,1556.970,1563.000,1591.850,0
SOX,D,9/23/2019,1586.470,1563.100,1578.090,1563.100,0
SOX,D,9/24/2019,1590.220,1544.990,1551.990,1586.680,0
SOX,D,9/25/2019,1584.160,1532.410,1579.560,1542.500,0
SOX,D,9/26/2019,1585.380,1565.570,1580.100,1580.420,0
SOX,D,9/27/2019,1575.180,1531.710,1542.870,1568.130,0
SOX,D,9/30/2019,1560.240,1543.550,1558.750,1550.590,0
SOX,D,10/1/2019,1587.970,1538.960,1544.200,1572.150,0
SOX,D,10/2/2019,1534.660,1510.530,1519.770,1529.200,0
SOX,D,10/3/2019,1547.320,1502.730,1545.760,1522.270,0
SOX,D,10/4/2019,1575.120,1551.730,1574.390,1555.840,0
SOX,D,10/7/2019,1579.160,1562.830,1563.170,1572.690,0
SOX,D,10/8/2019,1546.800,1514.220,1514.450,1545.270,0
SOX,D,10/9/2019,1550.350,1532.030,1540.850,1537.330,0
SOX,D,10/10/2019,1571.400,1545.110,1555.790,1546.040,0
SOX,D,10/11/2019,1609.470,1584.150,1591.130,1587.990,0
SOX,D,10/14/2019,1594.140,1583.180,1590.400,1588.710,0
SOX,D,10/15/2019,1629.530,1598.500,1625.690,1600.720,0
SOX,D,10/16/2019,1624.960,1599.040,1601.790,1613.720,0
SOX,D,10/17/2019,1625.590,1598.010,1607.160,1620.670,0
SOX,D,10/18/2019,1608.250,1575.290,1590.090,1601.900,0
SOX,D,10/21/2019,1620.830,1601.030,1620.040,1606.130,0
SOX,D,10/22/2019,1626.430,1607.000,1607.600,1622.590,0
SOX,D,10/23/2019,1590.770,1566.460,1576.580,1576.290,0
SOX,D,10/24/2019,1616.060,1594.990,1615.510,1600.780,0
SOX,D,10/25/2019,1650.200,1624.590,1648.670,1624.670,0
SOX,D,10/28/2019,1679.730,1662.640,1677.570,1662.640,0
SOX,D,10/29/2019,1691.160,1661.150,1662.460,1682.120,0
SOX,D,10/30/2019,1670.960,1649.680,1661.460,1670.930,0
SOX,D,10/31/2019,1653.210,1630.870,1651.220,1652.890,0
SOX,D,11/1/2019,1690.040,1661.720,1689.930,1667.290,0
SOX,D,11/4/2019,1729.690,1710.680,1726.920,1714.860,0
SOX,D,11/5/2019,1742.960,1723.990,1730.150,1729.930,0
SOX,D,11/6/2019,1722.200,1699.490,1715.670,1721.460,0
SOX,D,11/7/2019,1745.690,1719.730,1727.680,1740.960,0
SOX,D,11/8/2019,1736.900,1710.960,1736.780,1717.800,0
SOX,D,11/11/2019,1731.020,1714.810,1727.590,1722.300,0
SOX,D,11/12/2019,1745.290,1725.690,1732.420,1737.140,0
SOX,D,11/13/2019,1737.940,1714.900,1732.860,1718.250,0
SOX,D,11/14/2019,1729.520,1715.280,1727.590,1724.300,0
SOX,D,11/15/2019,1758.260,1735.420,1742.930,1749.700,0
SOX,D,11/18/2019,1750.440,1730.330,1738.780,1738.910,0
SOX,D,11/19/2019,1750.250,1721.410,1730.500,1749.420,0
SOX,D,11/20/2019,1730.960,1697.820,1710.140,1721.440,0
SOX,D,11/21/2019,1706.830,1684.440,1690.830,1693.170,0
SOX,D,11/22/2019,1705.290,1686.590,1690.790,1698.990,0
SOX,D,11/25/2019,1732.340,1706.560,1731.950,1706.560,0
SOX,D,11/26/2019,1729.330,1716.390,1723.260,1728.260,0
SOX,D,11/27/2019,1736.320,1729.420,1735.910,1730.620,0
SOX,D,11/28/2019,1735.910,1735.910,1735.910,1735.910,0
SOX,D,11/29/2019,1729.110,1715.780,1716.840,1725.840,0
SOX,D,12/2/2019,1721.010,1690.160,1691.750,1721.010,0
SOX,D,12/3/2019,1666.300,1647.030,1665.710,1653.420,0
SOX,D,12/4/2019,1697.310,1685.280,1691.450,1687.340,0
SOX,D,12/5/2019,1706.190,1690.930,1697.660,1698.980,0
SOX,D,12/6/2019,1728.210,1717.260,1724.210,1717.820,0
SOX,D,12/9/2019,1729.060,1714.750,1714.980,1724.740,0
SOX,D,12/10/2019,1733.150,1715.960,1720.900,1720.000,0
SOX,D,12/11/2019,1760.390,1726.870,1759.200,1726.890,0
SOX,D,12/12/2019,1808.500,1757.680,1806.870,1758.030,0
SOX,D,12/13/2019,1824.240,1789.360,1796.040,1800.010,0
SOX,D,12/16/2019,1830.130,1813.090,1813.310,1817.640,0
SOX,D,12/17/2019,1825.910,1813.510,1821.920,1821.940,0
SOX,D,12/18/2019,1826.580,1815.500,1820.290,1824.230,0
SOX,D,12/19/2019,1835.260,1819.650,1834.970,1827.770,0
SOX,D,12/20/2019,1856.410,1837.670,1853.870,1837.790,0
SOX,D,12/23/2019,1865.110,1855.910,1857.120,1862.310,0
SOX,D,12/24/2019,1862.620,1851.590,1862.200,1859.960,0
SOX,D,12/25/2019,1862.200,1862.200,1862.200,1862.200,0
SOX,D,12/26/2019,1867.400,1857.270,1864.490,1865.420,0
SOX,D,12/27/2019,1871.210,1853.920,1858.590,1870.620,0
SOX,D,12/30/2019,1856.670,1832.080,1844.390,1856.630,0
SOX,D,12/31/2019,1851.060,1835.290,1849.620,1836.180,0
SOX,D,1/1/2020,1849.620,1849.620,1849.620,1849.620,0
SOX,D,1/2/2020,1888.140,1864.930,1887.910,1875.340,0
SOX,D,1/3/2020,1869.720,1848.650,1853.980,1850.820,0
SOX,D,1/6/2020,1840.190,1821.860,1834.680,1825.590,0
SOX,D,1/7/2020,1875.610,1845.500,1867.280,1852.730,0
SOX,D,1/8/2020,1878.960,1858.510,1867.590,1866.820,0
SOX,D,1/9/2020,1891.060,1860.560,1878.730,1887.190,0
SOX,D,1/10/2020,1887.870,1862.130,1866.350,1886.790,0
SOX,D,1/13/2020,1892.380,1873.710,1890.790,1879.900,0
SOX,D,1/14/2020,1909.140,1884.090,1894.640,1891.980,0
SOX,D,1/15/2020,1890.140,1865.890,1872.160,1889.540,0
SOX,D,1/16/2020,1903.940,1886.820,1903.930,1888.660,0
SOX,D,1/17/2020,1917.570,1902.240,1916.620,1913.140,0
SOX,D,1/21/2020,1922.800,1908.430,1915.000,1909.480,0
SOX,D,1/22/2020,1950.620,1924.880,1930.230,1930.640,0
SOX,D,1/23/2020,1945.900,1918.440,1945.370,1934.430,0
SOX,D,1/24/2020,1974.990,1910.190,1924.030,1973.120,0
SOX,D,1/27/2020,1872.880,1846.560,1848.860,1863.180,0
SOX,D,1/28/2020,1899.480,1859.930,1893.270,1871.080,0
SOX,D,1/29/2020,1890.880,1857.310,1858.700,1886.780,0
SOX,D,1/30/2020,1861.810,1820.370,1855.800,1844.320,0
SOX,D,1/31/2020,1840.520,1782.190,1789.930,1840.290,0
SOX,D,2/3/2020,1814.940,1794.300,1812.180,1794.710,0
SOX,D,2/4/2020,1870.180,1849.830,1868.650,1859.890,0
SOX,D,2/5/2020,1913.960,1882.720,1909.520,1907.180,0
SOX,D,2/6/2020,1911.590,1887.030,1909.640,1909.900,0
SOX,D,2/7/2020,1891.240,1863.580,1864.360,1889.950,0
SOX,D,2/10/2020,1892.970,1849.990,1892.800,1849.990,0
SOX,D,2/11/2020,1940.720,1911.320,1931.080,1911.320,0
SOX,D,2/12/2020,1962.040,1950.100,1958.820,1951.630,0
SOX,D,2/13/2020,1974.580,1942.810,1960.340,1942.960,0
SOX,D,2/14/2020,1983.710,1945.670,1956.560,1978.080,0
SOX,D,2/18/2020,1932.800,1916.400,1929.120,1920.180,0
SOX,D,2/19/2020,1982.090,1956.590,1979.500,1956.590,0
SOX,D,2/20/2020,1977.190,1919.910,1949.250,1970.550,0
SOX,D,2/21/2020,1938.410,1883.920,1891.050,1936.850,0
SOX,D,2/24/2020,1827.860,1788.440,1801.230,1793.070,0
SOX,D,2/25/2020,1826.330,1737.280,1746.110,1824.680,0
SOX,D,2/26/2020,1787.750,1739.040,1749.950,1761.450,0
SOX,D,2/27/2020,1731.020,1664.910,1668.650,1692.600,0
SOX,D,2/28/2020,1716.160,1605.940,1705.540,1605.940,0
SOX,D,3/2/2020,1766.380,1680.930,1765.380,1727.610,0
SOX,D,3/3/2020,1797.010,1692.100,1705.260,1768.140,0
SOX,D,3/4/2020,1789.700,1715.840,1789.570,1737.270,0
SOX,D,3/5/2020,1780.000,1721.550,1734.030,1742.380,0
SOX,D,3/6/2020,1713.290,1657.670,1699.890,1685.510,0
SOX,D,3/9/2020,1637.920,1555.450,1558.160,1560.740,0
SOX,D,3/10/2020,1656.870,1559.910,1656.500,1612.670,0
SOX,D,3/11/2020,1625.400,1545.710,1562.540,1607.380,0
SOX,D,3/12/2020,1513.650,1388.990,1392.110,1444.610,0
SOX,D,3/13/2020,1544.760,1392.450,1544.260,1481.160,0
SOX,D,3/16/2020,1446.800,1297.140,1298.780,1433.570,0
SOX,D,3/17/2020,1434.310,1282.690,1426.520,1332.900,0
SOX,D,3/18/2020,1373.910,1233.970,1286.840,1317.880,0
SOX,D,3/19/2020,1378.330,1253.400,1341.220,1281.980,0
SOX,D,3/20/2020,1408.990,1296.440,1298.540,1375.010,0
SOX,D,3/23/2020,1366.320,1280.750,1342.120,1315.200,0
SOX,D,3/24/2020,1492.820,1425.270,1491.830,1434.060,0
SOX,D,3/25/2020,1550.830,1448.890,1472.570,1495.360,0
SOX,D,3/26/2020,1574.620,1492.850,1572.610,1499.750,0
SOX,D,3/27/2020,1541.490,1485.340,1488.750,1512.760,0
SOX,D,3/30/2020,1547.080,1496.040,1545.310,1506.460,0
SOX,D,3/31/2020,1568.050,1499.760,1510.590,1542.920,0
SOX,D,4/1/2020,1497.990,1414.260,1427.730,1455.040,0
SOX,D,4/2/2020,1476.670,1416.560,1474.610,1416.560,0
SOX,D,4/3/2020,1487.170,1425.090,1443.040,1472.240,0
SOX,D,4/6/2020,1598.670,1508.740,1592.880,1514.100,0
SOX,D,4/7/2020,1648.410,1582.690,1585.380,1647.920,0
SOX,D,4/8/2020,1645.010,1590.510,1639.890,1608.760,0
SOX,D,4/9/2020,1673.650,1587.910,1601.730,1660.380,0
SOX,D,4/13/2020,1626.290,1585.700,1623.680,1591.260,0
SOX,D,4/14/2020,1696.920,1658.010,1695.760,1662.350,0
SOX,D,4/15/2020,1657.630,1631.100,1647.910,1652.890,0
SOX,D,4/16/2020,1696.250,1654.210,1690.870,1677.040,0
SOX,D,4/17/2020,1724.760,1684.710,1705.640,1723.990,0
SOX,D,4/20/2020,1704.350,1666.400,1667.570,1677.630,0
SOX,D,4/21/2020,1650.210,1582.210,1588.700,1642.020,0
SOX,D,4/22/2020,1690.070,1630.120,1682.120,1641.380,0
SOX,D,4/23/2020,1700.210,1661.450,1664.670,1679.140,0
SOX,D,4/24/2020,1704.090,1651.660,1702.560,1664.990,0
SOX,D,4/27/2020,1740.140,1715.750,1725.040,1720.180,0
SOX,D,4/28/2020,1764.940,1712.280,1713.210,1760.880,0
SOX,D,4/29/2020,1802.990,1742.550,1797.760,1748.320,0
SOX,D,4/30/2020,1781.810,1730.010,1731.240,1781.810,0
SOX,D,5/1/2020,1694.030,1639.170,1644.400,1682.120,0
SOX,D,5/4/2020,1663.050,1625.770,1661.300,1634.260,0
SOX,D,5/5/2020,1719.870,1679.260,1689.500,1690.930,0
SOX,D,5/6/2020,1734.110,1704.070,1707.750,1710.500,0
SOX,D,5/7/2020,1744.540,1716.230,1724.930,1740.040,0
SOX,D,5/8/2020,1777.030,1738.410,1775.610,1745.200,0
SOX,D,5/11/2020,1788.870,1756.640,1774.310,1757.380,0
SOX,D,5/12/2020,1790.690,1724.400,1725.240,1784.150,0
SOX,D,5/13/2020,1741.610,1667.520,1691.570,1729.620,0
SOX,D,5/14/2020,1739.840,1650.750,1739.050,1677.780,0
SOX,D,5/15/2020,1707.030,1669.340,1700.890,1681.570,0
SOX,D,5/18/2020,1789.350,1746.130,1782.540,1746.720,0
SOX,D,5/19/2020,1815.340,1774.840,1775.610,1777.500,0
SOX,D,5/20/2020,1850.740,1816.010,1840.790,1818.150,0
SOX,D,5/21/2020,1839.940,1789.520,1790.960,1835.340,0
SOX,D,5/22/2020,1803.600,1772.670,1802.310,1790.850,0
SOX,D,5/26/2020,1856.850,1817.650,1820.510,1851.560,0
SOX,D,5/27/2020,1847.460,1774.100,1847.310,1823.780,0
SOX,D,5/28/2020,1857.400,1797.060,1804.660,1843.140,0
SOX,D,5/29/2020,1857.640,1807.590,1852.490,1816.460,0
SOX,D,6/1/2020,1851.230,1828.440,1843.240,1841.640,0
SOX,D,6/2/2020,1884.760,1840.390,1883.410,1849.660,0
SOX,D,6/3/2020,1945.100,1915.860,1937.470,1915.860,0
SOX,D,6/4/2020,1968.250,1923.330,1953.470,1928.000,0
SOX,D,6/5/2020,2030.470,1997.340,2003.760,1998.600,0
SOX,D,6/8/2020,2010.510,1977.910,1998.620,2007.790,0
SOX,D,6/9/2020,2006.280,1968.770,1998.090,1974.880,0
SOX,D,6/10/2020,2025.100,1999.450,2004.660,2006.660,0
SOX,D,6/11/2020,1961.560,1876.180,1876.660,1948.240,0
SOX,D,6/12/2020,1941.240,1862.700,1903.850,1930.670,0
SOX,D,6/15/2020,1933.260,1857.150,1931.010,1865.430,0
SOX,D,6/16/2020,1999.030,1933.190,1965.690,1988.500,0
SOX,D,6/17/2020,2000.690,1971.940,1984.080,1978.260,0
SOX,D,6/18/2020,1989.190,1969.980,1980.140,1979.140,0
SOX,D,6/19/2020,2008.510,1963.200,1966.790,1999.890,0
SOX,D,6/22/2020,1986.580,1948.060,1983.360,1960.720,0
SOX,D,6/23/2020,2009.820,1986.060,1987.730,2002.070,0
SOX,D,6/24/2020,1988.230,1930.690,1944.300,1976.630,0
SOX,D,6/25/2020,1963.720,1914.300,1961.050,1941.590,0
SOX,D,6/26/2020,1964.010,1917.830,1921.920,1959.500,0
SOX,D,6/29/2020,1944.640,1899.800,1943.900,1924.800,0
SOX,D,6/30/2020,2002.080,1953.220,1996.440,1954.540,0
SOX,D,7/1/2020,1995.890,1966.040,1966.980,1993.820,0
SOX,D,7/2/2020,2011.120,1986.360,1993.610,1994.220,0
SOX,D,7/6/2020,2053.040,2030.180,2046.810,2030.680,0
SOX,D,7/7/2020,2053.250,2016.580,2019.770,2042.410,0
SOX,D,7/8/2020,2051.140,2020.840,2049.760,2038.500,0
SOX,D,7/9/2020,2088.510,2028.000,2076.720,2057.990,0
SOX,D,7/10/2020,2083.280,2049.650,2069.790,2079.650,0
SOX,D,7/13/2020,2121.900,2031.300,2034.140,2099.280,0
SOX,D,7/14/2020,2073.440,1994.300,2069.790,2020.860,0
SOX,D,7/15/2020,2077.510,2033.230,2064.170,2077.510,0
SOX,D,7/16/2020,2063.410,2032.600,2055.920,2038.870,0
SOX,D,7/17/2020,2076.100,2056.610,2068.990,2067.480,0
SOX,D,7/20/2020,2114.260,2057.900,2110.470,2070.230,0
SOX,D,7/21/2020,2126.640,2089.570,2096.590,2125.710,0
SOX,D,7/22/2020,2120.860,2088.320,2105.430,2101.810,0
SOX,D,7/23/2020,2122.530,2054.500,2070.970,2106.930,0
SOX,D,7/24/2020,2068.670,2010.650,2038.710,2024.180,0
SOX,D,7/27/2020,2105.580,2056.500,2104.620,2056.980,0
SOX,D,7/28/2020,2084.780,2058.900,2060.400,2082.850,0
SOX,D,7/29/2020,2114.200,2079.490,2106.300,2084.620,0
SOX,D,7/30/2020,2148.600,2098.790,2147.550,2105.390,0
SOX,D,7/31/2020,2145.420,2104.920,2136.410,2144.740,0
SOX,D,8/3/2020,2181.470,2151.240,2177.270,2156.630,0
SOX,D,8/4/2020,2209.910,2174.930,2209.810,2177.420,0
SOX,D,8/5/2020,2215.510,2191.290,2207.560,2202.510,0
SOX,D,8/6/2020,2207.700,2181.760,2204.940,2198.960,0
SOX,D,8/7/2020,2210.010,2153.530,2178.860,2199.410,0
SOX,D,8/10/2020,2187.980,2148.110,2179.600,2181.370,0
SOX,D,8/11/2020,2199.140,2149.520,2154.790,2177.120,0
SOX,D,8/12/2020,2232.010,2168.900,2227.220,2173.940,0
SOX,D,8/13/2020,2226.690,2193.490,2202.410,2221.610,0
SOX,D,8/14/2020,2227.930,2194.380,2200.810,2203.110,0
SOX,D,8/17/2020,2237.810,2215.330,2227.610,2215.340,0
SOX,D,8/18/2020,2240.990,2209.180,2214.660,2237.310,0
SOX,D,8/19/2020,2221.930,2195.810,2200.770,2219.400,0
SOX,D,8/20/2020,2192.450,2166.790,2181.040,2169.080,0
SOX,D,8/21/2020,2199.270,2170.640,2198.330,2178.020,0
SOX,D,8/24/2020,2227.510,2202.770,2219.370,2224.910,0
SOX,D,8/25/2020,2243.440,2221.960,2243.060,2226.340,0
SOX,D,8/26/2020,2256.450,2237.450,2250.230,2245.170,0
SOX,D,8/27/2020,2258.100,2208.040,2220.150,2258.100,0
SOX,D,8/28/2020,2264.590,2222.200,2264.140,2225.760,0
SOX,D,8/31/2020,2277.770,2243.680,2260.430,2259.140,0
SOX,D,9/1/2020,2305.510,2264.890,2304.680,2275.620,0
SOX,D,9/2/2020,2382.320,2317.010,2370.180,2340.580,0
SOX,D,9/3/2020,2326.630,2221.540,2234.230,2324.590,0
SOX,D,9/4/2020,2251.990,2137.010,2212.730,2218.340,0
SOX,D,9/8/2020,2174.910,2106.730,2108.610,2124.880,0
SOX,D,9/9/2020,2186.250,2135.330,2169.610,2157.280,0
SOX,D,9/10/2020,2202.840,2126.670,2137.780,2192.020,0
SOX,D,9/11/2020,2176.590,2115.130,2136.370,2158.880,0
SOX,D,9/14/2020,2194.540,2164.570,2181.750,2184.010,0
SOX,D,9/15/2020,2233.690,2206.970,2219.190,2208.940,0
SOX,D,9/16/2020,2235.790,2194.730,2195.540,2232.320,0
SOX,D,9/17/2020,2199.530,2135.710,2194.150,2135.710,0
SOX,D,9/18/2020,2211.310,2133.630,2160.970,2209.340,0
SOX,D,9/21/2020,2154.900,2102.160,2154.280,2123.420,0
SOX,D,9/22/2020,2181.800,2132.900,2180.260,2167.050,0
SOX,D,9/23/2020,2190.550,2120.780,2126.690,2181.020,0
SOX,D,9/24/2020,2175.920,2109.930,2147.420,2109.930,0
SOX,D,9/25/2020,2183.110,2119.500,2177.840,2141.210,0
SOX,D,9/28/2020,2238.320,2193.510,2237.640,2206.880,0
SOX,D,9/29/2020,2261.560,2234.980,2242.520,2236.280,0
SOX,D,9/30/2020,2266.770,2233.200,2244.120,2233.300,0
SOX,D,10/1/2020,2297.410,2265.900,2291.770,2279.640,0
SOX,D,10/2/2020,2270.300,2220.680,2221.120,2236.380,0
SOX,D,10/5/2020,2296.140,2245.030,2295.560,2245.170,0
SOX,D,10/6/2020,2337.470,2273.660,2281.090,2296.920,0
SOX,D,10/7/2020,2333.730,2314.740,2328.840,2317.250,0
SOX,D,10/8/2020,2359.960,2340.970,2356.160,2348.030,0
SOX,D,10/9/2020,2403.810,2381.070,2398.040,2398.880,0
SOX,D,10/12/2020,2444.880,2416.820,2433.480,2423.060,0
SOX,D,10/13/2020,2449.170,2418.060,2430.130,2438.030,0
SOX,D,10/14/2020,2445.120,2405.090,2417.200,2437.680,0
SOX,D,10/15/2020,2416.420,2369.170,2411.130,2371.190,0
SOX,D,10/16/2020,2425.950,2398.510,2399.760,2424.150,0
SOX,D,10/19/2020,2432.890,2379.260,2385.850,2418.930,0
SOX,D,10/20/2020,2404.940,2379.440,2385.820,2397.910,0
SOX,D,10/21/2020,2394.160,2366.340,2367.260,2384.120,0
SOX,D,10/22/2020,2381.620,2342.340,2370.450,2369.590,0
SOX,D,10/23/2020,2361.220,2338.250,2360.230,2355.600,0
SOX,D,10/26/2020,2349.110,2280.280,2308.450,2337.020,0
SOX,D,10/27/2020,2331.720,2293.020,2300.910,2328.050,0
SOX,D,10/28/2020,2264.080,2221.440,2222.980,2261.310,0
SOX,D,10/29/2020,2304.420,2219.450,2283.650,2220.530,0
SOX,D,10/30/2020,2270.540,2221.330,2246.150,2257.080,0
SOX,D,11/2/2020,2281.450,2238.710,2260.070,2269.400,0
SOX,D,11/3/2020,2319.910,2279.320,2302.730,2281.510,0
SOX,D,11/4/2020,2393.790,2322.390,2384.220,2345.100,0
SOX,D,11/5/2020,2493.280,2451.930,2489.160,2452.440,0
SOX,D,11/6/2020,2537.510,2474.600,2529.270,2486.920,0
SOX,D,11/9/2020,2604.500,2495.610,2497.590,2587.300,0
SOX,D,11/10/2020,2485.580,2417.390,2422.330,2474.940,0
SOX,D,11/11/2020,2514.420,2464.530,2511.240,2465.610,0
SOX,D,11/12/2020,2521.440,2467.160,2478.430,2511.220,0
SOX,D,11/13/2020,2530.270,2492.500,2508.820,2513.190,0
SOX,D,11/16/2020,2571.990,2524.410,2570.980,2529.210,0
SOX,D,11/17/2020,2563.640,2532.020,2548.960,2556.630,0
SOX,D,11/18/2020,2572.420,2530.250,2530.600,2554.640,0
SOX,D,11/19/2020,2571.980,2511.500,2570.220,2513.680,0
SOX,D,11/20/2020,2591.930,2553.690,2555.500,2577.810,0
SOX,D,11/23/2020,2602.950,2561.350,2595.250,2568.540,0
SOX,D,11/24/2020,2612.200,2569.530,2609.010,2607.380,0
SOX,D,11/25/2020,2622.520,2590.620,2600.240,2612.940,0
SOX,D,11/27/2020,2647.640,2625.460,2631.560,2625.720,0
SOX,D,11/30/2020,2666.120,2604.500,2663.490,2638.110,0
SOX,D,12/1/2020,2724.620,2679.410,2709.730,2692.140,0
SOX,D,12/2/2020,2728.030,2697.270,2716.350,2702.890,0
SOX,D,12/3/2020,2745.910,2713.610,2716.150,2730.260,0
SOX,D,12/4/2020,2793.740,2724.600,2793.030,2728.570,0
SOX,D,12/7/2020,2809.040,2780.110,2806.610,2796.300,0
SOX,D,12/8/2020,2825.940,2790.330,2816.270,2804.990,0
SOX,D,12/9/2020,2822.030,2718.910,2734.770,2799.660,0
SOX,D,12/10/2020,2754.560,2704.570,2733.670,2712.020,0
SOX,D,12/11/2020,2724.610,2675.370,2704.080,2703.780,0
SOX,D,12/14/2020,2751.760,2723.890,2736.250,2723.890,0
SOX,D,12/15/2020,2779.810,2753.210,2774.790,2774.610,0
SOX,D,12/16/2020,2780.520,2753.930,2773.420,2779.960,0
SOX,D,12/17/2020,2792.070,2768.060,2778.140,2791.400,0
SOX,D,12/18/2020,2786.090,2746.370,2764.740,2783.090,0
SOX,D,12/21/2020,2751.150,2703.770,2747.290,2718.720,0
SOX,D,12/22/2020,2750.960,2722.680,2743.970,2747.160,0
SOX,D,12/23/2020,2754.900,2721.940,2723.530,2754.900,0
SOX,D,12/24/2020,2751.700,2730.830,2750.240,2733.730,0
SOX,D,12/28/2020,2782.660,2741.900,2744.300,2780.980,0
SOX,D,12/29/2020,2757.720,2709.020,2738.050,2757.590,0
SOX,D,12/30/2020,2788.920,2754.740,2783.770,2754.740,0
SOX,D,12/31/2020,2798.140,2768.430,2795.500,2787.680,0
SOX,D,1/4/2021,2872.200,2763.090,2783.210,2821.990,0
SOX,D,1/5/2021,2838.190,2782.620,2837.170,2783.180,0
SOX,D,1/6/2021,2884.610,2803.530,2827.960,2820.860,0
SOX,D,1/7/2021,2943.880,2873.170,2937.000,2873.660,0
SOX,D,1/8/2021,2994.070,2904.540,2936.470,2982.330,0
SOX,D,1/11/2021,2991.600,2914.080,2969.920,2915.140,0
SOX,D,1/12/2021,3014.360,2959.920,2988.020,2989.100,0
SOX,D,1/13/2021,3020.730,2980.150,2991.950,3019.740,0
SOX,D,1/14/2021,3089.710,3029.730,3055.640,3037.420,0
SOX,D,1/15/2021,3043.450,2975.960,2992.770,3043.450,0
SOX,D,1/19/2021,3097.530,3034.990,3093.320,3041.880,0
SOX,D,1/20/2021,3138.560,3077.260,3085.040,3124.030,0
SOX,D,1/21/2021,3141.020,3081.900,3132.170,3110.780,0
SOX,D,1/22/2021,3116.240,3073.940,3074.400,3098.360,0
SOX,D,1/25/2021,3107.820,3023.620,3079.210,3102.930,0
SOX,D,1/26/2021,3079.400,3030.000,3031.770,3078.080,0
SOX,D,1/27/2021,2961.560,2862.240,2875.130,2941.590,0
SOX,D,1/28/2021,2977.530,2909.120,2935.120,2933.120,0
SOX,D,1/29/2021,2954.710,2875.120,2887.080,2940.780,0
SOX,D,2/1/2021,3006.700,2924.670,2999.990,2938.700,0
SOX,D,2/2/2021,3049.300,3005.120,3047.330,3047.380,0
SOX,D,2/3/2021,3063.280,2982.480,2982.870,3057.630,0
SOX,D,2/4/2021,3010.530,2951.950,3008.420,2966.530,0
SOX,D,2/5/2021,3029.480,2982.700,2985.010,3028.020,0
SOX,D,2/8/2021,3079.280,3010.710,3078.480,3013.090,0
SOX,D,2/9/2021,3089.390,3053.570,3064.950,3070.790,0
SOX,D,2/10/2021,3108.920,3035.040,3074.860,3096.010,0
SOX,D,2/11/2021,3182.620,3106.150,3180.840,3107.170,0
SOX,D,2/12/2021,3226.080,3155.590,3219.870,3172.230,0
SOX,D,2/16/2021,3269.020,3222.440,3238.920,3250.560,0
SOX,D,2/17/2021,3216.390,3138.050,3178.240,3197.270,0
SOX,D,2/18/2021,3160.020,3108.470,3146.790,3142.240,0
SOX,D,2/19/2021,3241.710,3188.120,3223.460,3195.060,0
SOX,D,2/22/2021,3202.550,3093.580,3102.010,3181.320,0
SOX,D,2/23/2021,3105.040,2960.360,3083.880,3041.870,0
SOX,D,2/24/2021,3186.120,3037.070,3183.740,3063.170,0
SOX,D,2/25/2021,3163.530,2988.430,2999.160,3142.900,0
SOX,D,2/26/2021,3096.950,2991.080,3067.620,3041.800,0
SOX,D,3/1/2021,3172.420,3093.590,3169.110,3118.430,0
SOX,D,3/2/2021,3166.570,3068.250,3070.940,3165.390,0
SOX,D,3/3/2021,3079.940,2972.850,2975.580,3068.200,0
SOX,D,3/4/2021,2980.080,2793.820,2831.630,2947.910,0
SOX,D,3/5/2021,2928.120,2764.820,2920.750,2897.980,0
SOX,D,3/8/2021,2923.640,2759.200,2762.750,2905.780,0
SOX,D,3/9/2021,2952.120,2853.650,2932.210,2861.050,0
SOX,D,3/10/2021,2976.060,2876.180,2879.320,2969.940,0
SOX,D,3/11/2021,3015.040,2948.380,2997.130,2965.210,0
SOX,D,3/12/2021,2970.110,2924.340,2965.090,2933.800,0
SOX,D,3/15/2021,3034.050,2963.690,3032.050,2983.520,0
SOX,D,3/16/2021,3116.110,3051.650,3070.320,3058.330,0
SOX,D,3/17/2021,3130.020,3004.070,3107.920,3024.820,0
SOX,D,3/18/2021,3069.310,2974.730,2976.220,3058.610,0
SOX,D,3/19/2021,3039.390,2945.460,3011.370,2976.640,0
SOX,D,3/22/2021,3112.440,3040.670,3077.550,3055.410,0
SOX,D,3/23/2021,3082.230,2982.210,2994.210,3082.020,0
SOX,D,3/24/2021,3057.400,2952.260,2953.970,3049.790,0
SOX,D,3/25/2021,2971.760,2881.010,2959.880,2902.430,0
SOX,D,3/26/2021,3110.710,2958.800,3106.280,2961.230,0
SOX,D,3/29/2021,3085.630,3021.980,3054.630,3077.150,0
SOX,D,3/30/2021,3055.750,3013.270,3044.550,3034.800,0
SOX,D,3/31/2021,3147.050,3072.540,3124.940,3073.470,0
SOX,D,4/1/2021,3242.330,3180.480,3240.170,3187.290,0
SOX,D,4/5/2021,3314.160,3255.280,3305.430,3282.910,0
SOX,D,4/6/2021,3304.480,3236.860,3266.100,3283.460,0
SOX,D,4/7/2021,3281.400,3241.060,3266.460,3259.260,0
SOX,D,4/8/2021,3304.540,3274.040,3301.260,3301.420,0
SOX,D,4/9/2021,3295.760,3262.930,3294.530,3272.390,0
SOX,D,4/12/2021,3274.610,3231.130,3258.330,3273.600,0
SOX,D,4/13/2021,3284.850,3223.460,3252.700,3275.520,0
SOX,D,4/14/2021,3268.870,3200.460,3213.880,3244.560,0
SOX,D,4/15/2021,3276.560,3226.100,3271.330,3250.310,0
SOX,D,4/16/2021,3275.590,3248.460,3253.080,3274.150,0
SOX,D,4/19/2021,3240.950,3141.200,3171.000,3228.010,0
SOX,D,4/20/2021,3171.170,3106.190,3121.430,3158.860,0
SOX,D,4/21/2021,3209.280,3113.740,3207.250,3128.230,0
SOX,D,4/22/2021,3206.890,3119.010,3133.170,3203.850,0
SOX,D,4/23/2021,3207.330,3145.750,3196.980,3147.100,0
SOX,D,4/26/2021,3256.170,3195.370,3250.260,3199.510,0
SOX,D,4/27/2021,3266.250,3220.340,3225.610,3266.250,0
SOX,D,4/28/2021,3208.600,3175.610,3178.490,3208.600,0
SOX,D,4/29/2021,3222.290,3153.980,3202.500,3218.360,0
SOX,D,4/30/2021,3169.380,3101.380,3108.990,3145.510,0
SOX,D,5/3/2021,3134.060,3060.000,3073.380,3130.060,0
SOX,D,5/4/2021,3036.100,2969.120,3024.310,3029.300,0
SOX,D,5/5/2021,3080.690,3022.700,3042.880,3063.240,0
SOX,D,5/6/2021,3068.530,3002.740,3066.220,3032.550,0
SOX,D,5/7/2021,3129.870,3085.740,3112.030,3103.950,0
SOX,D,5/10/2021,3078.390,2965.420,2967.110,3077.280,0
SOX,D,5/11/2021,2982.840,2872.310,2976.010,2876.270,0
SOX,D,5/12/2021,2926.860,2842.330,2851.150,2906.440,0
SOX,D,5/13/2021,2934.450,2862.880,2893.940,2899.800,0
SOX,D,5/14/2021,3006.140,2907.400,2981.420,2932.040,0
SOX,D,5/17/2021,2955.610,2904.250,2954.630,2946.810,0
SOX,D,5/18/2021,2985.930,2927.340,2929.150,2977.860,0
SOX,D,5/19/2021,2989.820,2862.680,2987.280,2864.350,0
SOX,D,5/20/2021,3078.300,3009.980,3066.110,3010.790,0
SOX,D,5/21/2021,3086.830,3044.900,3052.100,3085.670,0
SOX,D,5/24/2021,3141.810,3079.670,3122.980,3082.440,0
SOX,D,5/25/2021,3157.790,3117.270,3134.670,3145.670,0
SOX,D,5/26/2021,3156.770,3115.220,3140.980,3135.900,0
SOX,D,5/27/2021,3170.860,3130.640,3159.270,3134.210,0
SOX,D,5/28/2021,3200.350,3163.770,3186.560,3172.520,0
SOX,D,6/1/2021,3233.890,3160.350,3174.320,3210.100,0
SOX,D,6/2/2021,3206.820,3163.790,3196.980,3167.710,0
SOX,D,6/3/2021,3171.780,3126.960,3139.190,3161.130,0
SOX,D,6/4/2021,3221.780,3170.110,3214.140,3170.110,0
SOX,D,6/7/2021,3205.300,3172.520,3191.660,3199.100,0
SOX,D,6/8/2021,3221.450,3150.260,3171.220,3221.450,0
SOX,D,6/9/2021,3190.660,3157.820,3158.480,3183.410,0
SOX,D,6/10/2021,3205.770,3156.800,3196.210,3165.200,0
SOX,D,6/11/2021,3210.270,3186.260,3210.060,3198.890,0
SOX,D,6/14/2021,3255.590,3199.970,3255.340,3213.560,0
SOX,D,6/15/2021,3265.560,3218.230,3225.980,3248.130,0
SOX,D,6/16/2021,3246.320,3173.540,3201.010,3237.010,0
SOX,D,6/17/2021,3255.310,3189.130,3231.710,3189.250,0
SOX,D,6/18/2021,3210.970,3137.590,3152.810,3205.790,0
SOX,D,6/21/2021,3174.870,3132.920,3171.990,3153.200,0
SOX,D,6/22/2021,3192.550,3155.080,3185.430,3166.620,0
SOX,D,6/23/2021,3214.710,3191.530,3197.220,3191.570,0
SOX,D,6/24/2021,3258.440,3226.030,3253.800,3228.710,0
SOX,D,6/25/2021,3270.210,3233.650,3241.480,3263.450,0
SOX,D,6/28/2021,3333.680,3274.060,3323.140,3274.390,0
SOX,D,6/29/2021,3349.990,3304.990,3348.870,3321.550,0
SOX,D,6/30/2021,3350.970,3326.080,3345.310,3346.570,0
SOX,D,7/1/2021,3340.160,3288.910,3295.060,3336.130,0
SOX,D,7/2/2021,3323.600,3289.420,3315.830,3323.160,0
SOX,D,7/6/2021,3335.930,3268.140,3307.920,3327.010,0
SOX,D,7/7/2021,3331.330,3250.520,3261.730,3331.330,0
SOX,D,7/8/2021,3239.370,3172.410,3222.810,3185.540,0
SOX,D,7/9/2021,3282.310,3212.710,3278.390,3229.470,0
SOX,D,7/12/2021,3319.940,3281.640,3319.000,3292.640,0
SOX,D,7/13/2021,3319.100,3289.690,3300.810,3309.590,0
SOX,D,7/14/2021,3357.980,3283.690,3289.180,3338.050,0
SOX,D,7/15/2021,3272.340,3196.120,3217.740,3271.410,0
SOX,D,7/16/2021,3243.820,3141.410,3145.450,3231.100,0
SOX,D,7/19/2021,3150.000,3088.330,3147.510,3094.840,0
SOX,D,7/20/2021,3212.240,3122.120,3190.950,3155.640,0
SOX,D,7/21/2021,3289.200,3204.600,3288.750,3205.940,0
SOX,D,7/22/2021,3282.610,3240.660,3259.420,3268.440,0
SOX,D,7/23/2021,3281.310,3239.320,3280.060,3273.340,0
SOX,D,7/26/2021,3286.860,3256.930,3276.920,3268.670,0
SOX,D,7/27/2021,3261.660,3152.580,3215.970,3258.990,0
SOX,D,7/28/2021,3283.160,3216.980,3272.450,3230.140,0
SOX,D,7/29/2021,3339.870,3280.410,3333.240,3286.360,0
SOX,D,7/30/2021,3361.170,3304.500,3356.530,3304.500,0
SOX,D,8/2/2021,3420.310,3370.830,3377.490,3388.500,0
SOX,D,8/3/2021,3397.790,3340.400,3396.660,3382.120,0
SOX,D,8/4/2021,3450.370,3405.710,3436.900,3415.140,0
SOX,D,8/5/2021,3451.410,3408.400,3424.460,3447.210,0
SOX,D,8/6/2021,3427.570,3403.470,3412.050,3404.400,0
SOX,D,8/9/2021,3428.110,3387.560,3399.760,3424.420,0
SOX,D,8/10/2021,3409.450,3337.640,3358.870,3406.480,0
SOX,D,8/11/2021,3373.390,3310.010,3350.930,3370.390,0
SOX,D,8/12/2021,3328.550,3287.040,3312.960,3328.550,0
SOX,D,8/13/2021,3337.610,3305.810,3335.040,3308.770,0
SOX,D,8/16/2021,3331.740,3298.200,3322.640,3323.770,0
SOX,D,8/17/2021,3288.020,3228.890,3256.820,3288.020,0
SOX,D,8/18/2021,3269.150,3205.980,3208.830,3245.660,0
SOX,D,8/19/2021,3252.630,3166.830,3235.870,3192.230,0
SOX,D,8/20/2021,3263.460,3218.550,3256.500,3245.220,0
SOX,D,8/23/2021,3346.160,3287.360,3342.010,3287.680,0
SOX,D,8/24/2021,3363.420,3338.920,3345.390,3347.830,0
SOX,D,8/25/2021,3393.890,3363.250,3372.550,3365.200,0
SOX,D,8/26/2021,3385.470,3346.830,3370.390,3368.360,0
SOX,D,8/27/2021,3441.780,3373.500,3436.450,3373.500,0
SOX,D,8/30/2021,3477.930,3433.880,3446.440,3460.800,0
SOX,D,8/31/2021,3446.580,3391.120,3417.720,3446.470,0
SOX,D,9/1/2021,3433.010,3398.630,3399.950,3431.000,0
SOX,D,9/2/2021,3420.010,3396.950,3411.320,3413.350,0
SOX,D,9/3/2021,3445.390,3401.760,3430.890,3405.030,0
SOX,D,9/7/2021,3432.990,3401.890,3419.730,3432.200,0
SOX,D,9/8/2021,3411.750,3350.260,3377.680,3409.510,0
SOX,D,9/9/2021,3410.060,3379.830,3390.840,3381.570,0
SOX,D,9/10/2021,3468.680,3415.160,3416.660,3425.370,0
SOX,D,9/13/2021,3458.070,3405.340,3449.680,3450.580,0
SOX,D,9/14/2021,3475.780,3433.510,3449.390,3464.710,0
SOX,D,9/15/2021,3466.520,3421.560,3465.760,3451.240,0
SOX,D,9/16/2021,3484.190,3427.850,3473.600,3437.280,0
SOX,D,9/17/2021,3457.770,3403.130,3421.160,3457.770,0
SOX,D,9/20/2021,3360.030,3289.410,3338.230,3341.280,0
SOX,D,9/21/2021,3368.380,3313.850,3345.030,3363.350,0
SOX,D,9/22/2021,3420.740,3357.620,3412.020,3374.230,0
SOX,D,9/23/2021,3468.740,3418.000,3457.450,3426.280,0
SOX,D,9/24/2021,3461.280,3426.080,3453.920,3431.140,0
SOX,D,9/27/2021,3458.230,3399.080,3445.440,3418.120,0
SOX,D,9/28/2021,3398.100,3313.750,3314.390,3378.110,0
SOX,D,9/29/2021,3329.890,3257.210,3263.840,3318.330,0
SOX,D,9/30/2021,3311.410,3257.740,3258.090,3293.730,0
SOX,D,10/1/2021,3277.580,3208.550,3261.180,3275.280,0
SOX,D,10/4/2021,3246.420,3170.470,3180.060,3240.900,0
SOX,D,10/5/2021,3249.010,3191.150,3227.250,3204.730,0
SOX,D,10/6/2021,3242.380,3182.620,3238.790,3191.510,0
SOX,D,10/7/2021,3319.380,3271.190,3274.480,3281.020,0
SOX,D,10/8/2021,3289.500,3241.870,3246.270,3288.580,0
SOX,D,10/11/2021,3274.400,3219.950,3221.230,3232.820,0
SOX,D,10/12/2021,3242.890,3165.350,3178.150,3240.780,0
SOX,D,10/13/2021,3211.970,3183.500,3192.750,3203.660,0
SOX,D,10/14/2021,3292.090,3243.150,3291.240,3245.870,0
SOX,D,10/15/2021,3325.310,3299.550,3314.410,3316.540,0
SOX,D,10/18/2021,3340.840,3276.700,3338.780,3287.420,0
SOX,D,10/19/2021,3381.700,3331.980,3381.450,3343.130,0
SOX,D,10/20/2021,3387.980,3363.340,3374.220,3380.380,0
SOX,D,10/21/2021,3414.980,3353.870,3412.050,3353.950,0
SOX,D,10/22/2021,3427.130,3366.630,3370.280,3393.140,0
SOX,D,10/25/2021,3412.390,3377.970,3392.390,3384.940,0
SOX,D,10/26/2021,3427.900,3381.140,3392.960,3420.330,0
SOX,D,10/27/2021,3399.130,3353.780,3360.290,3365.100,0
SOX,D,10/28/2021,3440.580,3402.970,3438.830,3406.300,0
SOX,D,10/29/2021,3452.830,3404.150,3451.270,3407.480,0
SOX,D,11/1/2021,3507.560,3451.680,3506.280,3459.570,0
SOX,D,11/2/2021,3549.760,3510.250,3548.850,3510.250,0
SOX,D,11/3/2021,3592.760,3540.000,3590.170,3552.710,0
SOX,D,11/4/2021,3728.080,3617.080,3715.760,3633.110,0
SOX,D,11/5/2021,3789.590,3725.320,3756.550,3738.880,0
SOX,D,11/8/2021,3824.320,3766.480,3803.330,3781.130,0
SOX,D,11/9/2021,3838.620,3767.030,3800.570,3830.770,0
SOX,D,11/10/2021,3783.060,3676.620,3693.020,3727.590,0
SOX,D,11/11/2021,3772.070,3723.160,3764.490,3740.360,0
SOX,D,11/12/2021,3812.340,3754.670,3794.500,3770.520,0
SOX,D,11/15/2021,3823.620,3760.100,3793.750,3817.100,0
SOX,D,11/16/2021,3866.730,3774.070,3859.400,3781.910,0
SOX,D,11/17/2021,3856.500,3813.580,3831.440,3851.310,0
SOX,D,11/18/2021,3916.920,3861.940,3899.960,3904.290,0
SOX,D,11/19/2021,3936.980,3879.860,3912.020,3895.650,0
SOX,D,11/22/2021,3982.120,3843.890,3847.120,3928.000,0
SOX,D,11/23/2021,3869.860,3773.440,3834.430,3836.690,0
SOX,D,11/24/2021,3871.590,3765.690,3870.010,3800.050,0
SOX,D,11/26/2021,3833.050,3735.930,3757.130,3799.550,0
SOX,D,11/29/2021,3914.700,3806.360,3910.540,3827.410,0
SOX,D,11/30/2021,3924.790,3804.590,3833.220,3893.010,0
SOX,D,12/1/2021,3958.720,3806.320,3810.750,3896.080,0
SOX,D,12/2/2021,3838.640,3742.540,3810.810,3758.200,0
SOX,D,12/3/2021,3902.860,3762.070,3804.540,3874.520,0
SOX,D,12/6/2021,3814.330,3687.870,3800.070,3797.590,0
SOX,D,12/7/2021,4002.160,3892.320,3988.750,3892.320,0
SOX,D,12/8/2021,3973.420,3928.160,3964.440,3954.260,0
SOX,D,12/9/2021,3981.940,3877.080,3879.520,3936.340,0
SOX,D,12/10/2021,3967.980,3871.880,3914.670,3952.400,0
SOX,D,12/13/2021,3936.710,3811.050,3814.430,3931.030,0
SOX,D,12/14/2021,3814.620,3746.440,3794.410,3768.060,0
SOX,D,12/15/2021,3939.860,3757.280,3934.460,3805.410,0
SOX,D,12/16/2021,3961.990,3748.130,3766.320,3961.550,0
SOX,D,12/17/2021,3814.830,3721.170,3761.040,3733.660,0
SOX,D,12/20/2021,3755.370,3689.380,3732.390,3707.400,0
SOX,D,12/21/2021,3861.770,3760.060,3857.300,3818.570,0
SOX,D,12/22/2021,3892.770,3817.220,3891.920,3836.540,0
SOX,D,12/23/2021,3955.540,3906.820,3932.390,3906.820,0
SOX,D,12/27/2021,4040.630,3945.990,4039.510,3945.990,0
SOX,D,12/28/2021,4054.990,3977.720,3992.190,4052.830,0
SOX,D,12/29/2021,4023.990,3979.190,3999.350,3995.460,0
SOX,D,12/30/2021,4008.690,3945.760,3952.040,3996.440,0
SOX,D,12/31/2021,3987.550,3944.820,3946.160,3960.460,0
SOX,D,1/3/2022,4027.900,3961.290,4027.220,3974.310,0
SOX,D,1/4/2022,4068.150,3918.410,4009.000,4045.370,0
SOX,D,1/5/2022,4020.490,3876.840,3879.870,3988.590,0
SOX,D,1/6/2022,3926.990,3839.080,3909.030,3872.400,0
SOX,D,1/7/2022,3917.820,3786.430,3796.320,3912.190,0
SOX,D,1/10/2022,3810.300,3676.770,3805.390,3738.190,0
SOX,D,1/11/2022,3879.000,3767.820,3875.440,3785.580,0
SOX,D,1/12/2022,3937.960,3866.150,3901.210,3915.600,0
SOX,D,1/13/2022,3992.230,3801.430,3811.840,3971.170,0
SOX,D,1/14/2022,3903.050,3783.100,3900.610,3783.100,0
SOX,D,1/18/2022,3840.950,3720.160,3727.240,3840.780,0
SOX,D,1/19/2022,3777.900,3610.480,3612.190,3763.250,0
SOX,D,1/20/2022,3666.620,3493.100,3494.750,3638.150,0
SOX,D,1/21/2022,3567.100,3429.880,3434.790,3466.190,0
SOX,D,1/24/2022,3483.490,3257.460,3479.950,3363.400,0
SOX,D,1/25/2022,3432.210,3335.700,3350.850,3387.940,0
SOX,D,1/26/2022,3540.520,3357.110,3407.000,3447.310,0
SOX,D,1/27/2022,3422.910,3236.200,3243.990,3422.910,0
SOX,D,1/28/2022,3304.170,3147.480,3303.390,3237.490,0
SOX,D,1/31/2022,3484.710,3304.880,3483.210,3332.130,0
SOX,D,2/1/2022,3515.480,3422.360,3510.860,3504.660,0
SOX,D,2/2/2022,3601.220,3526.960,3597.170,3578.420,0
SOX,D,2/3/2022,3559.200,3425.190,3432.550,3510.250,0
SOX,D,2/4/2022,3481.650,3374.500,3453.070,3420.430,0
SOX,D,2/7/2022,3507.530,3440.250,3452.330,3470.490,0
SOX,D,2/8/2022,3545.130,3433.850,3535.130,3443.200,0
SOX,D,2/9/2022,3655.280,3543.720,3653.720,3590.700,0
SOX,D,2/10/2022,3674.360,3520.520,3536.100,3569.150,0
SOX,D,2/11/2022,3568.830,3341.780,3365.250,3552.730,0
SOX,D,2/14/2022,3433.080,3324.550,3370.200,3376.120,0
SOX,D,2/15/2022,3559.760,3433.000,3554.450,3439.100,0
SOX,D,2/16/2022,3567.000,3480.870,3555.690,3511.210,0
SOX,D,2/17/2022,3512.040,3420.850,3422.600,3509.090,0
SOX,D,2/18/2022,3432.380,3336.000,3384.300,3429.410,0
SOX,D,2/22/2022,3436.280,3307.310,3356.070,3347.220,0
SOX,D,2/23/2022,3430.090,3273.060,3277.800,3402.830,0
SOX,D,2/24/2022,3404.210,3152.680,3399.160,3156.840,0
SOX,D,2/25/2022,3454.920,3351.930,3452.670,3390.960,0
SOX,D,2/28/2022,3460.800,3364.070,3429.530,3415.400,0
SOX,D,3/1/2022,3435.080,3274.310,3304.850,3419.520,0
SOX,D,3/2/2022,3436.070,3330.620,3416.160,3335.570,0
SOX,D,3/3/2022,3425.590,3322.700,3339.760,3424.020,0
SOX,D,3/4/2022,3337.740,3220.410,3258.920,3314.940,0
SOX,D,3/7/2022,3285.680,3097.760,3098.930,3273.070,0
SOX,D,3/8/2022,3268.480,3067.520,3156.870,3110.170,0
SOX,D,3/9/2022,3303.630,3223.400,3282.180,3261.220,0
SOX,D,3/10/2022,3223.330,3151.620,3211.070,3222.330,0
SOX,D,3/11/2022,3266.340,3139.610,3144.150,3259.730,0
SOX,D,3/14/2022,3150.030,3030.070,3047.500,3140.230,0
SOX,D,3/15/2022,3186.600,3057.770,3180.240,3073.770,0
SOX,D,3/16/2022,3340.850,3202.370,3340.060,3232.980,0
SOX,D,3/17/2022,3365.130,3280.660,3364.550,3298.470,0
SOX,D,3/18/2022,3443.680,3324.720,3432.300,3338.000,0
SOX,D,3/21/2022,3450.450,3365.250,3423.240,3413.660,0
SOX,D,3/22/2022,3485.230,3417.110,3445.850,3421.940,0
SOX,D,3/23/2022,3457.240,3359.380,3360.320,3411.680,0
SOX,D,3/24/2022,3533.580,3384.300,3532.720,3398.010,0
SOX,D,3/25/2022,3535.410,3466.990,3525.340,3525.960,0
SOX,D,3/28/2022,3548.540,3450.940,3547.170,3501.790,0
SOX,D,3/29/2022,3633.140,3557.660,3625.580,3601.370,0
SOX,D,3/30/2022,3611.200,3493.690,3508.620,3605.260,0
SOX,D,3/31/2022,3523.700,3427.470,3429.000,3503.740,0
SOX,D,4/1/2022,3455.800,3317.880,3366.640,3454.070,0
SOX,D,4/4/2022,3428.660,3368.350,3424.950,3380.610,0
SOX,D,4/5/2022,3400.590,3264.380,3269.820,3396.450,0
SOX,D,4/6/2022,3246.880,3164.990,3193.960,3197.990,0
SOX,D,4/7/2022,3226.790,3134.370,3197.440,3188.900,0
SOX,D,4/8/2022,3173.530,3116.670,3120.160,3164.940,0
SOX,D,4/11/2022,3099.420,3052.140,3055.090,3067.980,0
SOX,D,4/12/2022,3145.750,3035.940,3047.470,3124.320,0
SOX,D,4/13/2022,3136.640,3053.640,3119.320,3065.250,0
SOX,D,4/14/2022,3132.610,3026.770,3028.220,3131.420,0
SOX,D,4/18/2022,3110.030,3017.960,3085.190,3017.960,0
SOX,D,4/19/2022,3157.520,3057.430,3153.230,3073.320,0
SOX,D,4/20/2022,3227.180,3135.450,3142.200,3205.670,0
SOX,D,4/21/2022,3216.790,3046.690,3058.740,3185.820,0
SOX,D,4/22/2022,3069.520,2988.420,2989.830,3054.620,0
SOX,D,4/25/2022,3045.680,2964.570,3042.390,2964.600,0
SOX,D,4/26/2022,3006.910,2908.130,2909.120,3006.910,0
SOX,D,4/27/2022,2964.460,2875.370,2894.910,2879.760,0
SOX,D,4/28/2022,3087.030,2919.500,3056.360,2968.450,0
SOX,D,4/29/2022,3065.720,2916.120,2919.740,3006.490,0
SOX,D,5/2/2022,3024.790,2905.440,3022.240,2935.960,0
SOX,D,5/3/2022,3067.410,2994.950,3044.890,3012.210,0
SOX,D,5/4/2022,3166.700,2974.710,3163.780,3071.170,0
SOX,D,5/5/2022,3105.500,2965.730,3005.530,3103.590,0
SOX,D,5/6/2022,3044.820,2926.090,2982.060,2990.460,0
SOX,D,5/9/2022,2949.920,2817.210,2829.100,2918.420,0
SOX,D,5/10/2022,2948.640,2834.860,2900.130,2918.600,0
SOX,D,5/11/2022,2937.390,2806.990,2811.940,2872.900,0
SOX,D,5/12/2022,2851.750,2754.700,2827.210,2781.840,0
SOX,D,5/13/2022,2988.330,2863.410,2970.370,2880.000,0
SOX,D,5/16/2022,2967.770,2912.240,2920.060,2929.860,0
SOX,D,5/17/2022,3071.560,2990.310,3066.500,3007.480,0
SOX,D,5/18/2022,3054.810,2897.940,2907.960,3012.020,0
SOX,D,5/19/2022,2960.130,2867.130,2890.330,2901.050,0
SOX,D,5/20/2022,2939.470,2758.750,2882.650,2937.700,0
SOX,D,5/23/2022,2904.170,2844.090,2898.430,2861.340,0
SOX,D,5/24/2022,2863.510,2797.900,2827.050,2853.710,0
SOX,D,5/25/2022,2905.940,2809.740,2882.930,2812.060,0
SOX,D,5/26/2022,3006.230,2848.490,2994.610,2849.970,0
SOX,D,5/27/2022,3120.890,3046.700,3115.350,3048.110,0
SOX,D,5/31/2022,3126.860,3052.660,3098.690,3110.090,0
SOX,D,6/1/2022,3130.100,3011.180,3049.030,3117.300,0
SOX,D,6/2/2022,3158.620,3036.980,3157.980,3041.980,0
SOX,D,6/3/2022,3103.360,3047.900,3062.590,3080.540,0
SOX,D,6/6/2022,3132.420,3047.180,3062.730,3121.940,0
SOX,D,6/7/2022,3098.750,3007.960,3092.970,3025.920,0
SOX,D,6/8/2022,3082.380,3000.460,3019.100,3069.760,0
SOX,D,6/9/2022,3047.720,2937.400,2937.790,2995.780,0
SOX,D,6/10/2022,2911.760,2828.460,2831.980,2894.710,0
SOX,D,6/13/2022,2765.430,2665.640,2673.000,2742.150,0
SOX,D,6/14/2022,2713.500,2658.400,2689.890,2707.270,0
SOX,D,6/15/2022,2780.640,2674.020,2737.540,2726.070,0
SOX,D,6/16/2022,2655.080,2537.690,2566.860,2648.230,0
SOX,D,6/17/2022,2598.560,2523.200,2578.540,2581.720,0
SOX,D,6/21/2022,2685.010,2633.560,2649.370,2638.470,0
SOX,D,6/22/2022,2658.760,2602.900,2619.710,2603.600,0
SOX,D,6/23/2022,2636.820,2563.680,2602.740,2633.010,0
SOX,D,6/24/2022,2719.530,2639.440,2718.470,2639.770,0
SOX,D,6/27/2022,2749.660,2692.780,2713.470,2745.760,0
SOX,D,6/28/2022,2758.520,2640.800,2642.070,2724.480,0
SOX,D,6/29/2022,2610.680,2553.530,2583.980,2604.980,0
SOX,D,6/30/2022,2602.550,2514.420,2556.250,2548.640,0
SOX,D,7/1/2022,2524.030,2429.900,2458.460,2512.100,0
SOX,D,7/5/2022,2478.260,2386.670,2477.640,2391.810,0
SOX,D,7/6/2022,2520.830,2456.230,2494.110,2477.320,0
SOX,D,7/7/2022,2616.440,2555.380,2605.880,2560.200,0
SOX,D,7/8/2022,2632.340,2561.280,2618.020,2567.180,0
SOX,D,7/11/2022,2588.020,2538.980,2553.690,2575.740,0
SOX,D,7/12/2022,2588.380,2542.540,2558.170,2583.220,0
SOX,D,7/13/2022,2594.970,2504.990,2577.360,2507.850,0
SOX,D,7/14/2022,2636.630,2529.550,2626.920,2566.740,0
SOX,D,7/15/2022,2694.970,2626.000,2693.770,2658.220,0
SOX,D,7/18/2022,2754.960,2665.180,2679.570,2731.560,0
SOX,D,7/19/2022,2813.770,2717.810,2803.140,2724.340,0
SOX,D,7/20/2022,2883.520,2777.340,2872.960,2792.780,0
SOX,D,7/21/2022,2918.230,2845.640,2916.810,2884.190,0
SOX,D,7/22/2022,2906.520,2820.230,2842.410,2904.950,0
SOX,D,7/25/2022,2827.950,2781.670,2825.030,2822.230,0
SOX,D,7/26/2022,2822.760,2771.740,2778.960,2808.000,0
SOX,D,7/27/2022,2930.630,2822.980,2911.000,2835.140,0
SOX,D,7/28/2022,2950.250,2853.400,2944.500,2912.760,0
SOX,D,7/29/2022,2975.330,2892.510,2967.140,2895.320,0
SOX,D,8/1/2022,3006.730,2929.400,2978.320,2942.760,0
SOX,D,8/2/2022,3021.570,2936.430,2974.750,2951.080,0
SOX,D,8/3/2022,3060.470,2970.510,3053.460,2972.590,0
SOX,D,8/4/2022,3087.440,3037.950,3081.410,3041.010,0
SOX,D,8/5/2022,3077.450,3010.060,3053.390,3027.870,0
SOX,D,8/8/2022,3041.160,2961.320,3004.340,3002.520,0
SOX,D,8/9/2022,2937.620,2832.600,2866.900,2928.180,0
SOX,D,8/10/2022,2990.650,2905.440,2988.710,2942.820,0
SOX,D,8/11/2022,3067.030,2975.080,2978.700,3008.490,0
SOX,D,8/12/2022,3072.320,2992.490,3067.840,2998.760,0
SOX,D,8/15/2022,3084.860,3032.530,3077.330,3052.860,0
SOX,D,8/16/2022,3074.610,3013.290,3045.640,3059.270,0
SOX,D,8/17/2022,3000.410,2931.860,2970.120,2999.870,0
SOX,D,8/18/2022,3058.560,2967.140,3037.840,2974.200,0
SOX,D,8/19/2022,3008.650,2941.630,2953.340,2991.870,0
SOX,D,8/22/2022,2903.040,2833.620,2843.370,2891.660,0
SOX,D,8/23/2022,2901.890,2849.920,2864.310,2852.210,0
SOX,D,8/24/2022,2875.300,2833.600,2866.180,2855.370,0
SOX,D,8/25/2022,2973.130,2873.010,2971.070,2873.430,0
SOX,D,8/26/2022,2966.520,2797.590,2798.440,2958.480,0
SOX,D,8/29/2022,2801.590,2741.200,2744.500,2776.530,0
SOX,D,8/30/2022,2770.040,2678.770,2708.630,2770.040,0
SOX,D,8/31/2022,2718.130,2656.970,2677.390,2711.840,0
SOX,D,9/1/2022,2629.230,2548.170,2625.950,2608.230,0
SOX,D,9/2/2022,2686.020,2587.900,2599.260,2670.330,0
SOX,D,9/6/2022,2612.270,2550.990,2571.470,2596.120,0
SOX,D,9/7/2022,2631.410,2560.450,2611.500,2578.750,0
SOX,D,9/8/2022,2664.210,2571.130,2658.180,2579.780,0
SOX,D,9/9/2022,2732.520,2693.070,2721.770,2693.280,0
SOX,D,9/12/2022,2745.490,2701.520,2731.090,2725.440,0
SOX,D,9/13/2022,2647.980,2555.970,2562.270,2626.290,0
SOX,D,9/14/2022,2607.390,2554.000,2591.510,2583.090,0
SOX,D,9/15/2022,2601.120,2530.530,2549.540,2570.380,0
SOX,D,9/16/2022,2565.420,2504.870,2563.140,2524.710,0
SOX,D,9/19/2022,2586.900,2533.370,2577.940,2533.600,0
SOX,D,9/20/2022,2563.490,2522.990,2539.500,2557.010,0
SOX,D,9/21/2022,2625.460,2514.460,2514.960,2545.010,0
SOX,D,9/22/2022,2507.980,2431.790,2444.250,2500.120,0
SOX,D,9/23/2022,2423.120,2369.460,2408.890,2417.720,0
SOX,D,9/26/2022,2439.930,2372.190,2373.470,2407.710,0
SOX,D,9/27/2022,2435.310,2362.580,2398.040,2422.770,0
SOX,D,9/28/2022,2437.360,2369.230,2427.260,2376.190,0
SOX,D,9/29/2022,2386.120,2313.080,2347.360,2385.530,0
SOX,D,9/30/2022,2380.690,2306.650,2306.700,2324.610,0
SOX,D,10/3/2022,2415.640,2321.190,2393.320,2343.080,0
SOX,D,10/4/2022,2503.690,2460.490,2500.110,2472.210,0
SOX,D,10/5/2022,2543.890,2435.160,2523.610,2458.010,0
SOX,D,10/6/2022,2563.280,2502.900,2508.840,2520.200,0
SOX,D,10/7/2022,2440.090,2344.920,2356.750,2428.210,0
SOX,D,10/10/2022,2347.220,2247.560,2275.340,2346.790,0
SOX,D,10/11/2022,2262.250,2188.940,2218.490,2233.040,0
SOX,D,10/12/2022,2224.790,2190.110,2198.600,2218.440,0
SOX,D,10/13/2022,2299.670,2089.820,2263.240,2103.700,0
SOX,D,10/14/2022,2286.950,2158.800,2162.320,2281.680,0
SOX,D,10/17/2022,2241.590,2194.400,2211.660,2232.550,0
SOX,D,10/18/2022,2296.470,2183.170,2220.960,2288.770,0
SOX,D,10/19/2022,2258.750,2200.900,2237.740,2209.630,0
SOX,D,10/20/2022,2320.910,2240.910,2253.220,2251.130,0
SOX,D,10/21/2022,2339.900,2238.120,2336.690,2253.370,0
SOX,D,10/24/2022,2360.460,2294.310,2351.550,2343.500,0
SOX,D,10/25/2022,2420.480,2359.440,2404.690,2359.440,0
SOX,D,10/26/2022,2433.650,2343.690,2376.330,2351.150,0
SOX,D,10/27/2022,2430.780,2338.380,2340.600,2419.080,0
SOX,D,10/28/2022,2436.650,2338.030,2433.660,2347.370,0
SOX,D,10/31/2022,2415.970,2371.580,2384.450,2409.440,0
SOX,D,11/1/2022,2439.440,2390.270,2402.750,2436.660,0
SOX,D,11/2/2022,2462.140,2327.740,2328.470,2420.580,0
SOX,D,11/3/2022,2330.950,2259.870,2292.850,2283.330,0
SOX,D,11/4/2022,2401.230,2339.890,2398.240,2383.710,0
SOX,D,11/7/2022,2457.770,2386.650,2450.620,2413.170,0
SOX,D,11/8/2022,2535.550,2454.240,2503.390,2501.210,0
SOX,D,11/9/2022,2472.610,2423.960,2424.820,2466.000,0
SOX,D,11/10/2022,2675.830,2539.730,2672.500,2568.220,0
SOX,D,11/11/2022,2769.440,2655.190,2754.900,2677.590,0
SOX,D,11/14/2022,2779.490,2725.770,2728.050,2742.160,0
SOX,D,11/15/2022,2848.680,2771.710,2810.610,2833.480,0
SOX,D,11/16/2022,2747.840,2677.320,2690.810,2735.460,0
SOX,D,11/17/2022,2728.000,2633.850,2719.100,2633.850,0
SOX,D,11/18/2022,2760.000,2693.370,2724.030,2759.840,0
SOX,D,11/21/2022,2696.700,2669.350,2675.830,2684.280,0
SOX,D,11/22/2022,2757.710,2677.310,2756.820,2702.030,0
SOX,D,11/23/2022,2814.870,2756.360,2786.420,2756.650,0
SOX,D,11/25/2022,2780.500,2751.270,2751.270,2766.600,0
SOX,D,11/28/2022,2744.640,2664.560,2678.780,2714.360,0
SOX,D,11/29/2022,2704.700,2656.630,2670.650,2685.020,0
SOX,D,11/30/2022,2827.700,2655.060,2826.850,2678.560,0
SOX,D,12/1/2022,2841.860,2770.980,2804.690,2833.450,0
SOX,D,12/2/2022,2777.490,2723.350,2771.240,2729.750,0
SOX,D,12/5/2022,2777.240,2713.100,2738.050,2756.410,0
SOX,D,12/6/2022,2736.560,2650.600,2673.530,2732.860,0
SOX,D,12/7/2022,2689.000,2645.470,2673.250,2645.470,0
SOX,D,12/8/2022,2749.110,2668.270,2744.730,2684.940,0
SOX,D,12/9/2022,2771.880,2715.920,2721.020,2735.090,0
SOX,D,12/12/2022,2779.480,2699.480,2779.210,2710.100,0
SOX,D,12/13/2022,2913.120,2788.940,2821.530,2899.000,0
SOX,D,12/14/2022,2849.440,2751.240,2777.270,2818.630,0
SOX,D,12/15/2022,2731.910,2657.780,2661.400,2728.690,0
SOX,D,12/16/2022,2670.110,2612.440,2636.100,2646.280,0
SOX,D,12/19/2022,2638.370,2576.370,2599.860,2634.510,0
SOX,D,12/20/2022,2607.870,2565.510,2583.640,2568.290,0
SOX,D,12/21/2022,2652.190,2600.230,2644.500,2601.790,0
SOX,D,12/22/2022,2589.100,2482.450,2533.330,2589.100,0
SOX,D,12/23/2022,2536.820,2490.760,2535.490,2513.390,0
SOX,D,12/27/2022,2518.840,2482.240,2490.170,2515.820,0
SOX,D,12/28/2022,2504.440,2445.200,2453.490,2474.640,0
SOX,D,12/29/2022,2543.230,2485.020,2534.950,2493.510,0
SOX,D,12/30/2022,2533.970,2479.020,2532.110,2492.730,0
SOX,D,1/3/2023,2574.680,2489.280,2500.990,2574.680,0
SOX,D,1/4/2023,2582.270,2523.390,2569.460,2552.350,0
SOX,D,1/5/2023,2556.300,2517.150,2518.520,2538.460,0
SOX,D,1/6/2023,2649.380,2519.180,2636.100,2553.400,0
SOX,D,1/9/2023,2745.850,2667.840,2686.750,2683.130,0
SOX,D,1/10/2023,2722.100,2663.400,2721.290,2674.530,0
SOX,D,1/11/2023,2756.490,2700.300,2755.360,2720.840,0
SOX,D,1/12/2023,2807.670,2714.750,2789.650,2770.010,0
SOX,D,1/13/2023,2802.830,2753.910,2800.660,2763.010,0
SOX,D,1/17/2023,2830.860,2780.490,2807.480,2791.370,0
SOX,D,1/18/2023,2854.490,2788.350,2789.470,2837.420,0
SOX,D,1/19/2023,2763.790,2704.290,2710.440,2762.860,0
SOX,D,1/20/2023,2795.650,2710.170,2794.690,2734.220,0
SOX,D,1/23/2023,2943.710,2818.440,2934.830,2822.140,0
SOX,D,1/24/2023,2936.690,2897.450,2913.740,2900.400,0
SOX,D,1/25/2023,2923.120,2840.060,2918.990,2859.560,0
SOX,D,1/26/2023,2969.030,2905.300,2966.600,2954.400,0
SOX,D,1/27/2023,2971.050,2905.770,2945.270,2906.950,0
SOX,D,1/30/2023,2920.110,2865.020,2866.690,2903.600,0
SOX,D,1/31/2023,2922.730,2859.170,2921.920,2859.960,0
SOX,D,2/1/2023,3103.510,2935.930,3073.470,2935.930,0
SOX,D,2/2/2023,3168.700,3088.170,3141.840,3103.610,0
SOX,D,2/3/2023,3151.850,3064.680,3082.110,3069.880,0
SOX,D,2/6/2023,3075.800,3018.780,3029.740,3027.500,0
SOX,D,2/7/2023,3138.390,3033.040,3124.150,3042.860,0
SOX,D,2/8/2023,3128.540,3049.970,3055.630,3106.210,0
SOX,D,2/9/2023,3140.810,3039.010,3059.620,3112.710,0
SOX,D,2/10/2023,3033.690,2979.740,3011.150,3025.090,0
SOX,D,2/13/2023,3066.100,3001.270,3057.320,3022.780,0
SOX,D,2/14/2023,3131.370,3013.250,3121.630,3024.160,0
SOX,D,2/15/2023,3134.490,3063.230,3133.070,3092.720,0
SOX,D,2/16/2023,3108.550,3051.250,3055.240,3077.800,0
SOX,D,2/17/2023,3042.430,2980.140,3005.870,3032.790,0
SOX,D,2/21/2023,2992.000,2901.710,2906.260,2961.120,0
SOX,D,2/22/2023,2935.930,2875.560,2892.390,2910.830,0
SOX,D,2/23/2023,3002.970,2931.250,2988.810,3002.690,0
SOX,D,2/24/2023,2950.420,2913.150,2935.110,2936.900,0
SOX,D,2/27/2023,2986.760,2949.700,2951.210,2983.390,0
SOX,D,2/28/2023,2998.010,2937.000,2958.390,2945.880,0
SOX,D,3/1/2023,2993.170,2945.270,2955.830,2967.400,0
SOX,D,3/2/2023,2996.590,2892.220,2984.110,2909.750,0
SOX,D,3/3/2023,3031.910,2961.840,3028.340,2982.560,0
SOX,D,3/6/2023,3064.310,2988.750,2994.590,3036.580,0
SOX,D,3/7/2023,3011.070,2950.810,2962.420,2996.850,0
SOX,D,3/8/2023,3044.210,2979.420,3041.390,2981.800,0
SOX,D,3/9/2023,3083.680,2976.350,2980.210,3037.580,0
SOX,D,3/10/2023,3003.570,2909.520,2923.930,2995.900,0
SOX,D,3/13/2023,2957.720,2861.450,2921.710,2883.880,0
SOX,D,3/14/2023,3026.930,2960.570,3010.150,2977.590,0
SOX,D,3/15/2023,2985.490,2915.230,2977.390,2968.470,0
SOX,D,3/16/2023,3102.010,2955.080,3098.070,2963.260,0
SOX,D,3/17/2023,3127.420,3064.000,3083.520,3104.760,0
SOX,D,3/20/2023,3123.120,3060.340,3114.710,3083.940,0
SOX,D,3/21/2023,3169.860,3071.210,3116.890,3137.300,0
SOX,D,3/22/2023,3201.600,3089.860,3091.710,3118.970,0
SOX,D,3/23/2023,3216.320,3119.020,3174.360,3146.210,0
SOX,D,3/24/2023,3154.360,3089.970,3121.260,3150.940,0
SOX,D,3/27/2023,3141.830,3075.780,3083.570,3129.400,0
SOX,D,3/28/2023,3076.990,3015.800,3057.270,3076.990,0
SOX,D,3/29/2023,3176.850,3105.350,3157.110,3109.560,0
SOX,D,3/30/2023,3230.080,3186.310,3208.260,3198.170,0
SOX,D,3/31/2023,3233.940,3178.390,3230.860,3182.720,0
SOX,D,4/3/2023,3222.330,3162.410,3200.430,3209.670,0
SOX,D,4/4/2023,3209.310,3126.320,3142.500,3206.980,0
SOX,D,4/5/2023,3111.800,3055.400,3085.970,3107.080,0
SOX,D,4/6/2023,3093.820,3034.820,3071.760,3055.170,0
SOX,D,4/10/2023,3127.900,3042.350,3126.970,3047.920,0
SOX,D,4/11/2023,3146.000,3104.380,3109.420,3145.860,0
SOX,D,4/12/2023,3140.720,3049.870,3052.520,3133.860,0
SOX,D,4/13/2023,3092.150,3036.030,3074.940,3055.550,0
SOX,D,4/14/2023,3107.250,3036.960,3070.450,3070.880,0
SOX,D,4/17/2023,3067.890,3025.830,3066.680,3033.370,0
SOX,D,4/18/2023,3116.350,3054.280,3077.720,3097.900,0
SOX,D,4/19/2023,3053.270,3026.840,3046.380,3036.030,0
SOX,D,4/20/2023,3090.880,3015.770,3046.280,3015.770,0
SOX,D,4/21/2023,3031.960,2995.910,3021.440,3026.790,0
SOX,D,4/24/2023,3031.860,2987.920,3007.510,3017.920,0
SOX,D,4/25/2023,2987.570,2905.940,2906.290,2987.220,0
SOX,D,4/26/2023,2952.070,2908.410,2922.990,2941.300,0
SOX,D,4/27/2023,2944.960,2867.510,2941.590,2921.900,0
SOX,D,4/28/2023,2995.330,2945.380,2994.970,2958.170,0
SOX,D,5/1/2023,3026.950,2997.170,3019.090,3007.230,0
SOX,D,5/2/2023,3034.190,2969.080,2996.860,3020.190,0
SOX,D,5/3/2023,3009.070,2956.740,2957.370,2980.650,0
SOX,D,5/4/2023,2971.900,2913.110,2941.630,2932.550,0
SOX,D,5/5/2023,3019.370,2930.640,3007.690,2942.280,0
SOX,D,5/8/2023,3025.990,2979.850,3024.410,3009.840,0
SOX,D,5/9/2023,2983.680,2960.010,2967.840,2983.200,0
SOX,D,5/10/2023,3019.460,2968.410,2997.510,3003.620,0
SOX,D,5/11/2023,3005.000,2950.860,2978.720,3000.370,0
SOX,D,5/12/2023,2999.550,2944.070,2972.850,2988.580,0
SOX,D,5/15/2023,3052.910,2971.760,3052.640,2979.500,0
SOX,D,5/16/2023,3083.270,3044.030,3048.710,3044.440,0
SOX,D,5/17/2023,3135.300,3055.970,3124.680,3077.550,0
SOX,D,5/18/2023,3229.630,3136.760,3223.490,3139.730,0
SOX,D,5/19/2023,3217.930,3186.350,3203.490,3214.980,0
SOX,D,5/22/2023,3223.530,3173.870,3215.040,3180.560,0
SOX,D,5/23/2023,3216.990,3171.940,3177.440,3196.750,0
SOX,D,5/24/2023,3135.040,3091.290,3124.090,3111.550,0
SOX,D,5/25/2023,3347.370,3238.220,3336.720,3281.390,0
SOX,D,5/26/2023,3563.330,3386.340,3545.670,3387.430,0
SOX,D,5/30/2023,3643.940,3537.650,3549.390,3628.470,0
SOX,D,5/31/2023,3531.390,3451.870,3453.180,3484.330,0
SOX,D,6/1/2023,3537.820,3437.890,3506.740,3469.700,0
SOX,D,6/2/2023,3546.420,3478.030,3501.400,3537.720,0
SOX,D,6/5/2023,3489.090,3430.280,3444.120,3488.590,0
SOX,D,6/6/2023,3504.420,3417.510,3488.340,3426.890,0
SOX,D,6/7/2023,3557.000,3469.720,3477.170,3512.650,0
SOX,D,6/8/2023,3521.360,3469.450,3514.320,3484.100,0
SOX,D,6/9/2023,3580.430,3508.720,3524.970,3559.380,0
SOX,D,6/12/2023,3644.860,3565.980,3641.660,3567.820,0
SOX,D,6/13/2023,3711.810,3646.360,3683.660,3694.810,0
SOX,D,6/14/2023,3740.700,3653.750,3739.750,3670.330,0
SOX,D,6/15/2023,3736.490,3684.370,3708.060,3698.560,0
SOX,D,6/16/2023,3743.730,3671.270,3673.140,3738.690,0
SOX,D,6/20/2023,3693.410,3616.050,3647.560,3666.210,0
SOX,D,6/21/2023,3636.910,3548.390,3549.730,3624.120,0
SOX,D,6/22/2023,3580.660,3523.780,3569.870,3525.520,0
SOX,D,6/23/2023,3526.970,3489.130,3506.710,3508.010,0
SOX,D,6/26/2023,3582.260,3515.510,3515.770,3527.650,0
SOX,D,6/27/2023,3647.010,3517.520,3642.410,3527.250,0
SOX,D,6/28/2023,3644.960,3580.830,3609.480,3588.910,0
SOX,D,6/29/2023,3627.250,3583.490,3614.180,3626.990,0
SOX,D,6/30/2023,3685.760,3644.030,3673.060,3654.740,0
SOX,D,7/3/2023,3713.910,3663.450,3703.620,3691.280,0
SOX,D,7/5/2023,3683.720,3622.100,3622.320,3672.390,0
SOX,D,7/6/2023,3581.630,3532.690,3577.490,3559.350,0
SOX,D,7/7/2023,3633.790,3573.330,3577.730,3583.560,0
SOX,D,7/10/2023,3655.910,3586.410,3651.600,3587.050,0
SOX,D,7/11/2023,3669.440,3599.210,3653.530,3665.870,0
SOX,D,7/12/2023,3727.450,3684.880,3721.470,3704.720,0
SOX,D,7/13/2023,3803.200,3746.880,3797.130,3755.810,0
SOX,D,7/14/2023,3828.160,3735.460,3750.410,3798.530,0
SOX,D,7/17/2023,3855.480,3729.060,3837.310,3756.360,0
SOX,D,7/18/2023,3854.570,3790.300,3842.350,3821.080,0
SOX,D,7/19/2023,3849.790,3792.110,3801.660,3849.100,0
SOX,D,7/20/2023,3742.950,3647.960,3663.850,3727.470,0
SOX,D,7/21/2023,3730.340,3678.840,3698.850,3702.690,0
SOX,D,7/24/2023,3723.090,3679.710,3692.320,3702.410,0
SOX,D,7/25/2023,3774.300,3717.980,3755.270,3717.980,0
SOX,D,7/26/2023,3730.410,3662.000,3699.370,3702.760,0
SOX,D,7/27/2023,3845.020,3746.600,3768.270,3795.050,0
SOX,D,7/28/2023,3862.250,3803.790,3851.760,3840.110,0
SOX,D,7/31/2023,3875.170,3843.050,3861.630,3867.640,0
SOX,D,8/1/2023,3866.850,3818.060,3858.210,3825.380,0
SOX,D,8/2/2023,3809.750,3691.370,3711.600,3809.310,0
SOX,D,8/3/2023,3731.050,3658.430,3708.080,3665.530,0
SOX,D,8/4/2023,3751.330,3660.290,3699.200,3689.830,0
SOX,D,8/7/2023,3740.410,3705.020,3739.410,3730.930,0
SOX,D,8/8/2023,3684.980,3631.810,3679.420,3673.440,0
SOX,D,8/9/2023,3678.750,3606.090,3610.470,3677.420,0
SOX,D,8/10/2023,3680.260,3574.960,3597.020,3634.650,0
SOX,D,8/11/2023,3554.810,3504.640,3514.550,3545.670,0
SOX,D,8/14/2023,3616.000,3488.550,3615.450,3492.120,0
SOX,D,8/15/2023,3607.970,3552.120,3553.960,3600.610,0
SOX,D,8/16/2023,3552.390,3478.570,3480.080,3552.380,0
SOX,D,8/17/2023,3492.790,3437.870,3446.350,3492.790,0
SOX,D,8/18/2023,3475.860,3405.340,3462.740,3411.470,0
SOX,D,8/21/2023,3565.760,3475.580,3560.740,3481.230,0
SOX,D,8/22/2023,3610.150,3516.750,3527.690,3606.280,0
SOX,D,8/23/2023,3614.080,3507.040,3602.010,3508.070,0
SOX,D,8/24/2023,3663.940,3474.250,3481.300,3663.940,0
SOX,D,8/25/2023,3521.340,3425.790,3495.650,3476.300,0
SOX,D,8/28/2023,3546.760,3503.290,3537.870,3528.410,0
SOX,D,8/29/2023,3640.430,3515.840,3629.570,3518.340,0
SOX,D,8/30/2023,3658.560,3593.480,3643.920,3615.120,0
SOX,D,8/31/2023,3690.290,3636.530,3670.930,3637.050,0
SOX,D,9/1/2023,3705.580,3658.290,3682.840,3694.730,0
SOX,D,9/5/2023,3711.550,3651.940,3683.790,3669.660,0
SOX,D,9/6/2023,3693.920,3615.410,3654.460,3673.690,0
SOX,D,9/7/2023,3591.820,3536.560,3582.110,3569.980,0
SOX,D,9/8/2023,3601.480,3552.240,3565.990,3575.810,0
SOX,D,9/11/2023,3607.580,3521.670,3569.230,3605.630,0
SOX,D,9/12/2023,3599.320,3536.200,3541.090,3539.550,0
SOX,D,9/13/2023,3595.030,3536.740,3560.460,3536.740,0
SOX,D,9/14/2023,3598.150,3549.130,3584.230,3594.560,0
SOX,D,9/15/2023,3560.890,3461.160,3476.390,3555.570,0
SOX,D,9/18/2023,3504.030,3446.220,3492.470,3446.800,0
SOX,D,9/19/2023,3482.530,3441.910,3459.020,3475.530,0
SOX,D,9/20/2023,3485.720,3397.970,3398.800,3471.740,0
SOX,D,9/21/2023,3381.550,3337.860,3338.850,3356.160,0
SOX,D,9/22/2023,3398.440,3353.960,3365.290,3369.350,0
SOX,D,9/25/2023,3390.520,3337.350,3389.460,3349.470,0
SOX,D,9/26/2023,3370.040,3314.500,3329.620,3362.180,0
SOX,D,9/27/2023,3385.620,3310.150,3361.410,3356.730,0
SOX,D,9/28/2023,3457.460,3343.580,3420.990,3351.920,0
SOX,D,9/29/2023,3481.790,3421.540,3434.290,3474.420,0
SOX,D,10/2/2023,3474.990,3408.250,3448.850,3440.120,0
SOX,D,10/3/2023,3464.740,3355.410,3376.580,3424.060,0
SOX,D,10/4/2023,3432.430,3370.680,3424.920,3397.730,0
SOX,D,10/5/2023,3432.980,3376.860,3406.980,3425.740,0
SOX,D,10/6/2023,3491.990,3365.900,3475.210,3392.770,0
SOX,D,10/9/2023,3475.390,3414.300,3467.350,3441.940,0
SOX,D,10/10/2023,3543.900,3466.010,3512.070,3481.490,0
SOX,D,10/11/2023,3544.280,3497.880,3537.820,3526.660,0
SOX,D,10/12/2023,3596.780,3515.500,3548.620,3549.950,0
SOX,D,10/13/2023,3557.230,3446.760,3452.970,3556.430,0
SOX,D,10/16/2023,3512.990,3459.680,3502.510,3462.010,0
SOX,D,10/17/2023,3500.180,3393.490,3474.660,3429.740,0
SOX,D,10/18/2023,3443.660,3397.550,3413.450,3414.830,0
SOX,D,10/19/2023,3449.030,3356.360,3367.770,3444.680,0
SOX,D,10/20/2023,3390.980,3312.250,3316.140,3364.320,0
SOX,D,10/23/2023,3356.950,3264.760,3298.540,3300.370,0
SOX,D,10/24/2023,3349.120,3303.470,3343.940,3316.380,0
SOX,D,10/25/2023,3309.320,3190.760,3205.840,3305.390,0
SOX,D,10/26/2023,3254.320,3173.550,3188.420,3217.620,0
SOX,D,10/27/2023,3258.420,3213.050,3227.090,3238.080,0
SOX,D,10/30/2023,3225.090,3152.520,3185.180,3204.850,0
SOX,D,10/31/2023,3223.370,3151.000,3215.890,3183.630,0
SOX,D,11/1/2023,3293.060,3218.240,3290.950,3224.920,0
SOX,D,11/2/2023,3388.880,3320.570,3368.540,3355.800,0
SOX,D,11/3/2023,3477.450,3398.770,3454.570,3405.990,0
SOX,D,11/6/2023,3467.430,3413.320,3444.890,3459.450,0
SOX,D,11/7/2023,3489.750,3439.130,3471.460,3445.690,0
SOX,D,11/8/2023,3491.960,3450.590,3472.670,3473.870,0
SOX,D,11/9/2023,3534.440,3448.050,3452.340,3499.660,0
SOX,D,11/10/2023,3600.400,3487.170,3591.740,3496.740,0
SOX,D,11/13/2023,3568.650,3535.130,3556.740,3562.500,0
SOX,D,11/14/2023,3696.060,3639.750,3685.570,3653.360,0
SOX,D,11/15/2023,3739.340,3687.360,3712.090,3710.140,0
SOX,D,11/16/2023,3733.480,3689.730,3724.100,3691.250,0
SOX,D,11/17/2023,3754.670,3707.090,3748.650,3707.090,0
SOX,D,11/20/2023,3817.830,3747.290,3805.800,3747.520,0
SOX,D,11/21/2023,3774.530,3714.760,3732.790,3772.260,0
SOX,D,11/22/2023,3804.900,3736.300,3744.960,3762.660,0
SOX,D,11/24/2023,3750.380,3734.180,3747.920,3739.590,0
SOX,D,11/27/2023,3771.680,3723.010,3739.310,3734.530,0
SOX,D,11/28/2023,3735.610,3688.620,3718.350,3713.250,0
SOX,D,11/29/2023,3809.710,3747.510,3753.360,3769.620,0
SOX,D,11/30/2023,3760.680,3695.000,3724.580,3760.400,0
SOX,D,12/1/2023,3744.730,3675.290,3738.270,3696.490,0
SOX,D,12/4/2023,3701.690,3638.730,3693.440,3699.630,0
SOX,D,12/5/2023,3680.500,3641.920,3672.400,3657.530,0
SOX,D,12/6/2023,3727.430,3642.070,3645.820,3726.190,0
SOX,D,12/7/2023,3756.840,3669.390,3747.540,3674.480,0
SOX,D,12/8/2023,3791.600,3740.550,3774.170,3745.020,0
SOX,D,12/11/2023,3917.440,3809.310,3902.380,3812.540,0
SOX,D,12/12/2023,3931.010,3880.810,3930.180,3882.510,0
SOX,D,12/13/2023,4011.720,3917.970,3990.950,3932.230,0
SOX,D,12/14/2023,4113.950,4034.440,4097.470,4034.440,0
SOX,D,12/15/2023,4161.920,4107.000,4117.000,4121.220,0
SOX,D,12/18/2023,4122.370,4069.530,4103.790,4114.110,0
SOX,D,12/19/2023,4130.880,4101.730,4125.560,4101.730,0
SOX,D,12/20/2023,4117.590,4006.690,4007.660,4093.900,0
SOX,D,12/21/2023,4124.500,4073.840,4118.590,4094.290,0
SOX,D,12/22/2023,4153.250,4104.690,4132.860,4134.580,0
SOX,D,12/26/2023,4222.320,4155.200,4207.450,4155.730,0
SOX,D,12/27/2023,4230.930,4194.960,4214.590,4222.240,0
SOX,D,12/28/2023,4233.730,4205.680,4208.680,4228.470,0
SOX,D,12/29/2023,4215.740,4155.340,4175.470,4205.110,0
SOX,D,1/2/2024,4105.760,3990.720,4023.040,4100.160,0
SOX,D,1/3/2024,3976.750,3926.860,3941.210,3938.950,0
SOX,D,1/4/2024,3947.270,3875.180,3908.850,3876.970,0
SOX,D,1/5/2024,3965.910,3908.720,3933.490,3914.170,0
SOX,D,1/8/2024,4071.620,3956.050,4062.480,3956.160,0
SOX,D,1/9/2024,4094.780,4015.450,4064.650,4023.510,0
SOX,D,1/10/2024,4066.660,4000.400,4048.840,4065.770,0
SOX,D,1/11/2024,4089.070,3987.590,4067.900,4057.160,0
SOX,D,1/12/2024,4089.330,4031.010,4052.420,4073.390,0
SOX,D,1/16/2024,4132.990,4035.920,4105.940,4050.040,0
SOX,D,1/17/2024,4075.200,4001.350,4069.950,4065.130,0
SOX,D,1/18/2024,4213.030,4139.800,4206.520,4194.510,0
SOX,D,1/19/2024,4380.790,4240.810,4375.650,4258.300,0
SOX,D,1/22/2024,4439.590,4347.210,4386.600,4410.060,0
SOX,D,1/23/2024,4419.200,4347.900,4415.260,4384.020,0
SOX,D,1/24/2024,4541.750,4435.560,4483.330,4475.530,0
SOX,D,1/25/2024,4566.560,4450.040,4472.260,4562.210,0
SOX,D,1/26/2024,4405.360,4330.960,4342.100,4366.920,0
SOX,D,1/29/2024,4388.350,4323.560,4388.280,4354.990,0
SOX,D,1/30/2024,4384.080,4301.860,4319.990,4363.560,0
SOX,D,1/31/2024,4334.810,4220.950,4260.920,4239.870,0
SOX,D,2/1/2024,4291.330,4226.580,4280.480,4270.610,0
SOX,D,2/2/2024,4346.030,4270.840,4336.730,4273.070,0
SOX,D,2/5/2024,4407.000,4320.120,4388.100,4370.760,0
SOX,D,2/6/2024,4396.450,4291.880,4338.270,4388.750,0
SOX,D,2/7/2024,4412.610,4329.950,4408.730,4364.310,0
SOX,D,2/8/2024,4510.200,4417.830,4478.010,4424.990,0
SOX,D,2/9/2024,4574.930,4479.060,4567.300,4505.820,0
SOX,D,2/12/2024,4644.040,4543.040,4560.040,4566.180,0
SOX,D,2/13/2024,4514.990,4408.460,4468.180,4412.940,0
SOX,D,2/14/2024,4568.070,4503.330,4565.410,4533.350,0
SOX,D,2/15/2024,4599.910,4540.090,4558.100,4591.650,0
SOX,D,2/16/2024,4624.490,4514.980,4527.680,4585.310,0
SOX,D,2/20/2024,4507.530,4389.780,4456.870,4489.880,0
SOX,D,2/21/2024,4446.840,4383.910,4446.360,4402.950,0
SOX,D,2/22/2024,4687.250,4604.200,4667.370,4632.630,0
SOX,D,2/23/2024,4709.520,4592.970,4615.030,4688.610,0
SOX,D,2/26/2024,4683.910,4634.820,4663.470,4658.910,0
SOX,D,2/27/2024,4697.160,4651.400,4654.890,4680.180,0
SOX,D,2/28/2024,4627.170,4583.820,4602.600,4602.110,0
SOX,D,2/29/2024,4737.070,4645.470,4726.920,4663.890,0
SOX,D,3/1/2024,4950.260,4780.990,4929.580,4780.990,0
SOX,D,3/4/2024,5037.570,4956.150,4981.970,4973.520,0
SOX,D,3/5/2024,4953.950,4829.360,4879.830,4921.660,0
SOX,D,3/6/2024,5051.990,4947.050,4997.930,4976.620,0
SOX,D,3/7/2024,5187.600,5062.730,5165.830,5063.500,0
SOX,D,3/8/2024,5217.830,4957.160,4957.780,5185.330,0
SOX,D,3/11/2024,4926.370,4835.870,4890.200,4888.370,0
SOX,D,3/12/2024,4993.000,4868.420,4992.510,4946.780,0
SOX,D,3/13/2024,4932.120,4841.700,4868.950,4926.740,0
SOX,D,3/14/2024,4880.030,4741.590,4783.650,4859.740,0
SOX,D,3/15/2024,4808.680,4719.720,4757.710,4745.720,0
SOX,D,3/18/2024,4856.400,4751.390,4757.600,4834.080,0
SOX,D,3/19/2024,4734.490,4620.520,4712.810,4683.730,0
SOX,D,3/20/2024,4798.340,4682.490,4788.180,4718.230,0
SOX,D,3/21/2024,4983.460,4890.480,4897.870,4949.150,0
SOX,D,3/22/2024,4945.640,4868.950,4908.260,4876.010,0
SOX,D,3/25/2024,4937.350,4836.440,4891.490,4838.310,0
SOX,D,3/26/2024,4943.250,4849.810,4851.880,4920.210,0
SOX,D,3/27/2024,4903.180,4815.060,4899.950,4902.280,0
SOX,D,3/28/2024,4926.760,4887.090,4905.210,4892.450,0
SOX,D,4/1/2024,5030.520,4919.970,4962.100,4921.530,0
SOX,D,4/2/2024,4898.120,4834.220,4886.940,4883.560,0
SOX,D,4/3/2024,4938.330,4831.530,4903.500,4838.080,0
SOX,D,4/4/2024,4984.910,4750.990,4756.070,4973.340,0
SOX,D,4/5/2024,4847.510,4751.010,4819.130,4784.190,0
SOX,D,4/8/2024,4868.860,4808.770,4825.390,4848.670,0
SOX,D,4/9/2024,4890.920,4785.620,4870.810,4869.390,0
SOX,D,4/10/2024,4847.520,4761.110,4790.350,4789.930,0
SOX,D,4/11/2024,4911.540,4784.390,4906.370,4816.110,0
SOX,D,4/12/2024,4819.790,4735.490,4745.050,4810.660,0
SOX,D,4/15/2024,4827.890,4658.940,4679.100,4804.240,0
SOX,D,4/16/2024,4744.230,4670.380,4720.530,4682.820,0
SOX,D,4/17/2024,4733.410,4561.560,4567.310,4725.760,0
SOX,D,4/18/2024,4567.630,4474.870,4491.710,4541.480,0
SOX,D,4/19/2024,4480.070,4288.000,4306.870,4444.910,0
SOX,D,4/22/2024,4411.590,4299.720,4381.920,4351.220,0
SOX,D,4/23/2024,4500.340,4407.180,4478.800,4415.620,0
SOX,D,4/24/2024,4616.890,4490.530,4526.200,4608.050,0
SOX,D,4/25/2024,4645.560,4492.940,4615.040,4515.860,0
SOX,D,4/26/2024,4756.910,4616.420,4735.290,4619.820,0
SOX,D,4/29/2024,4772.080,4690.820,4765.790,4735.370,0
SOX,D,4/30/2024,4803.050,4671.780,4673.300,4756.740,0
SOX,D,5/1/2024,4659.980,4482.120,4507.680,4588.430,0
SOX,D,5/2/2024,4620.680,4498.490,4605.350,4586.580,0
SOX,D,5/3/2024,4740.450,4675.690,4716.190,4695.990,0
SOX,D,5/6/2024,4820.460,4739.350,4820.450,4749.890,0
SOX,D,5/7/2024,4840.600,4783.850,4784.880,4825.690,0
SOX,D,5/8/2024,4794.340,4737.280,4790.380,4741.720,0
SOX,D,5/9/2024,4789.440,4737.490,4759.770,4786.500,0
SOX,D,5/10/2024,4857.840,4787.760,4808.030,4814.870,0
SOX,D,5/13/2024,4846.810,4811.000,4823.090,4828.590,0
SOX,D,5/14/2024,4908.520,4811.820,4903.930,4817.390,0
SOX,D,5/15/2024,5046.270,4930.690,5045.080,4946.210,0
SOX,D,5/16/2024,5084.570,5017.290,5017.540,5045.020,0
SOX,D,5/17/2024,5056.040,4947.170,4983.020,5048.930,0
SOX,D,5/20/2024,5119.160,4999.410,5090.350,5002.050,0
SOX,D,5/21/2024,5080.910,5020.590,5074.400,5031.000,0
SOX,D,5/22/2024,5140.820,5074.370,5126.810,5114.980,0
SOX,D,5/23/2024,5255.640,5081.990,5125.980,5243.700,0
SOX,D,5/24/2024,5232.320,5149.310,5220.910,5167.000,0
SOX,D,5/28/2024,5343.680,5235.890,5317.870,5286.010,0
SOX,D,5/29/2024,5249.690,5206.930,5219.320,5234.390,0
SOX,D,5/30/2024,5228.180,5145.870,5173.260,5208.800,0
SOX,D,5/31/2024,5204.460,4988.050,5123.360,5180.550,0
SOX,D,6/3/2024,5215.090,5059.910,5152.510,5215.090,0
SOX,D,6/4/2024,5148.950,5074.380,5116.260,5144.540,0
SOX,D,6/5/2024,5348.910,5193.730,5347.440,5208.080,0
SOX,D,6/6/2024,5353.480,5260.560,5301.680,5343.980,0
SOX,D,6/7/2024,5322.120,5254.900,5287.240,5288.150,0