AAPL_data.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,73.44939422607422,135480400
2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.73531341552734,146322800
2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,73.31488800048828,118387200
2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.97004699707031,108872000
2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,74.1438980102539,132079200
2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.71878814697266,170108400
2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.88993835449219,140644800
2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,77.51131439208984,121532000
2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,76.46465301513672,161954400
2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,76.136962890625,121923600
2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,77.09066009521484,108829200
2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.94415283203125,137816400
2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,77.41592407226562,110843200
2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.69226837158203,101832400
2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,78.06641387939453,104472000
2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.8414306640625,146537600
2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,75.55248260498047,161940000
2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.68981170654297,162234000
2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,79.31605529785156,216229200
2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,79.20111846923828,126743200
2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.6894302368164,199588400
2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,75.4815673828125,173788400
2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.9734878540039,136616400
2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,78.60931396484375,118826800
2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,79.52881622314453,105425600
2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,78.44779968261719,117684000
2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.82037353515625,109348800
2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,78.34484100341797,94323200
2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,80.20536041259766,113730400
2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.63421630859375,94747600
2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.65381622314453,80113600
2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,78.1953125,152531200
2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,79.32780456542969,93984000
2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,78.51397705078125,100566000
2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.73681640625,129554000
2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,73.09178161621094,222195200
2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.61599731445312,230673600
2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.73623657226562,198054800
2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,67.0469741821289,320605600
2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,67.00774383544922,426510000
2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,73.2462158203125,341397200
2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.91996765136719,319475600
2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,74.20954895019531,219178400
2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.80242156982422,187572800
2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.848876953125,226176800
2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,65.24527740478516,286744800
2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.94436645507812,285290000
2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,67.51515197753906,255598800
2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.847721099853516,418474000
2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,68.13777160644531,370732000
2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,59.3720588684082,322423600
2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.982662200927734,324056000
2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,60.46532440185547,300233600
2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,60.00204086303711,271857200
2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,56.192779541015625,401693200
2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.99899673461914,336752800
2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.51679611206055,287531200
2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,60.18342208862305,303602000
2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,63.3504638671875,252087200
2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.72761154174805,204216800
2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,62.46064758300781,167976400
2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,62.33319091796875,197002000
2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,59.05339431762695,176218400
2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,60.03880310058594,165934000
2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,59.17595672607422,129880000
2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,64.33831024169922,201820400
2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.593135833740234,202887200
2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,65.22078704833984,168895200
2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.69140625,161834800
2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.98078918457031,131022800
2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,70.36353302001953,194994800
2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.7212905883789,131154400
2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,70.27527618408203,157125200
2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,69.32173919677734,215250000
2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.88284301757812,130015200
2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.7845687866211,180991600
2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.67938995361328,116862400
2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,67.41710662841797,124814400
2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,69.36341094970703,126161200
2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,69.41246032714844,117087600
2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,68.28729248046875,112004800
2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,70.53022003173828,137280800
2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,72.01811981201172,183064000
2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.85868072509766,240616800
2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.86125183105469,133568000
2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.9397964477539,147751200
2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.69234466552734,142333600
2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,74.45468139648438,115215200
2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,76.22684478759766,133838400
2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,77.42628479003906,145946400
2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,76.54143524169922,162301200
2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.61727142333984,200622400
2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,76.08181762695312,158929200
2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.63201904296875,166348400
2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,77.41399383544922,135178400
2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.9666519165039,101729600
2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,78.46351623535156,111504800
2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.87854766845703,102688800
2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,78.37995910644531,81803200
2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.84905242919922,125522000
2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,78.18824005126953,112945200
2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,78.2226333618164,133560800
2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,78.14645385742188,153532400
2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,79.10749053955078,80791200
2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,79.47370910644531,87642800
2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.91120910644531,104491200
2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,79.22301483154297,87560400
2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,81.47935485839844,137250400
2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.96110534667969,95654400
2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,84.5492935180664,147712400
2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.72451782226562,166651600
2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,82.56083679199219,201662400
2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,83.27363586425781,200146000
2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,84.30349731445312,138808800
2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,86.5377197265625,165428800
2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,86.41728210449219,114406400
2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,86.45169067382812,96820400
2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.9576644897461,264476000
2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,88.20663452148438,135445200
2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,90.08937072753906,212155600
2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,88.49911499023438,192623200
2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,89.67400360107422,137522400
2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.918701171875,205256800
2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.92188262939453,130646000
2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,89.66417694091797,140223200
2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,89.49456787109375,110737200
2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,89.49456787109375,114041600
2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.88856506347656,118655600
2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,91.60345458984375,112424400
2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.7369155883789,117092000
2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,94.14000701904297,125642800
2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,94.30467224121094,90257200
2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.86962890625,191649200
2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,95.42303466796875,170989200
2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,96.07928466796875,153198000
2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.89703369140625,110577600
2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,94.70530700683594,92186800
2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,96.70113372802734,90318000
2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,95.36649322509766,103433200
2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,95.6343994140625,89001600
2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,91.2814712524414,197004400
2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,91.05533599853516,185438800
2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,93.21337127685547,121214000
2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,91.6821060180664,103625600
2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,93.43949890136719,90329200
2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,94.57012939453125,158130000
2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,104.4705581665039,374336800
2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,107.10295867919922,308151200
2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,107.81820678710938,173071600
2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,108.20901489257812,121776800
2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.98433685302734,202428800
2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,109.43828582763672,198045600
2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,111.02896881103516,212403600
2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,107.72696685791016,187902400
2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,111.30719757080078,165598000
2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,113.27706909179688,210082000
2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,113.17610168457031,165565200
2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,112.88064575195312,119561600
2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,113.82125091552734,105633600
2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.96405792236328,145538000
2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,116.49288177490234,126907200
2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,122.49603271484375,338054800
2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,123.96112060546875,345937600
2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,122.94418334960938,211495600
2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,124.61611938476562,163022400
2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,123.12640380859375,155552400
2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,122.92694854736328,187630000
2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,127.09566497802734,225702700
2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,132.158203125,151948100
2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,129.42010498046875,200119000
2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,119.05862426757812,257599600
2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,119.13742065429688,332607200
2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,111.12007904052734,231366600
2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,115.55225372314453,176940500
2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,111.77996826171875,182274400
2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,110.31241607666016,180860300
2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,113.6218032836914,140150100
2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,113.79908752441406,184642000
2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,110.44046020507812,154679000
2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,108.67744445800781,178011000
2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,105.23017120361328,287104900
2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,108.42134094238281,195713800
2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,110.12528991699219,183055400
2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,105.50596618652344,150718700
2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,106.5893783569336,167743300
2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,110.58820343017578,149981400
2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,113.22782897949219,137672400
2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,112.37093353271484,99382200
2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,114.06501007080078,142675200
2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,115.0302505493164,116120400
2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,111.31707000732422,144712000
2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,114.74462127685547,106243800
2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,111.45494842529297,161498200
2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,113.34601593017578,96849000
2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,113.23768615722656,83477200
2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,115.20753479003906,100506900
2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,122.52558135986328,240226800
2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,119.27529907226562,262330500
2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,119.36396026611328,150712000
2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,118.89118194580078,112559200
2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,117.22664642333984,115393800
2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,114.23246765136719,120639300
2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,115.73939514160156,124423700
2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,115.10903930664062,89946000
2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,114.00592803955078,101988000
2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,113.3066177368164,82572600
2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,113.31648254394531,111850700
2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,114.8431167602539,92276800
2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,109.52446746826172,143937800
2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,113.5823974609375,146129200
2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,107.21974182128906,190272600
2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,107.13108825683594,122866900
2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,108.77593994140625,107624400
2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,113.21797180175781,138235500
2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,117.23649597167969,126387100
2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,117.10330200195312,114457900
2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,114.7649917602539,154515300
2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,114.419677734375,138023400
2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,117.89261627197266,112295000
2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,117.6163558959961,103162300
2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,117.66569519042969,81581900
2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,118.69178009033203,91183000
2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,117.7939453125,74271000
2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,116.45213317871094,76322100
2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,117.05397033691406,74113000
2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,115.77134704589844,73604300
2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,112.32801818847656,127959300
2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,113.6303482055664,113874200
2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,114.47886657714844,76499200
2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,115.0313720703125,46691300
2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,117.45849609375,169410200
2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,121.07943725585938,127728200
2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,121.43463134765625,89004200
2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,121.29650115966797,78967600
2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,120.6156997680664,78260400
2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,122.09566497802734,86712000
2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,122.71723175048828,82225500
2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,120.15199279785156,115089200
2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,121.59246826171875,81312200
2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,120.7735824584961,86939800
2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,120.15199279785156,79184500
2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,126.17044830322266,157243700
2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,126.10138702392578,98208600
2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,126.97948455810547,94359800
2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,124.96676635742188,192541500
2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,126.51577758789062,121251600
2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,130.1169891357422,168904800
2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,129.2092742919922,88223700
2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,130.2057647705078,54930100
2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,134.86268615722656,124486200
2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,133.06698608398438,121047300
2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,131.93238830566406,96452100
2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,130.91615295410156,99116600
2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,127.67999267578125,143301900
2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,129.25857543945312,97664900
2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,124.90755462646484,155088000
2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,129.16981506347656,109578200
2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,130.2847137451172,105158200
2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,127.2557373046875,100384500
2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,127.0781478881836,91951100
2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,129.14019775390625,88636800
2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,127.18668365478516,90221800
2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,125.44033813476562,111598500
2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,126.12112426757812,90757300
2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,130.2649688720703,104319500
2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,135.04026794433594,120150900
2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,137.21084594726562,114459400
2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,141.00936889648438,157611700
2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,141.24618530273438,98390600
2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,140.160888671875,140843800
2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,135.25732421875,142621100
2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,130.19590759277344,177523800
2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,132.34677124023438,106239800
2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,133.1854248046875,83305400
2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,132.14942932128906,89880900
2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,135.5532989501953,84183100
2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,135.13336181640625,75693800
2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,135.28158569335938,71297200
2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,134.39227294921875,76774200
2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,133.77964782714844,73046600
2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,133.52276611328125,64280000
2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,133.75990295410156,60145100
2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,131.6058349609375,80576300
2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,129.28379821777344,97918500
2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,128.167236328125,96856700
2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,128.3253173828125,87668800
2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,124.50135040283203,103916400
2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,124.36302185058594,158273000
2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,123.85907745361328,111039900
2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,119.55094146728516,148199500
2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,119.8177261352539,164560400
2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,126.27005767822266,116307900
2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,123.63182067871094,102260900
2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,120.60821533203125,112966300
2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,118.70116424560547,178155000
2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.97582244873047,153766600
2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.97601318359375,154376600
2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,119.64974212646484,129525800
2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,118.55296325683594,111943300
2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,120.50940704345703,103026500
2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,119.59046173095703,88105100
2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,122.51525115966797,92403800
2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,124.07646179199219,115227900
2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,123.2761001586914,111932600
2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,119.0964126586914,121229700
2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,118.5628433227539,185549500
2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,121.92239379882812,111912300
2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,121.08250427246094,95467100
2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,118.6616439819336,88530500
2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,119.15570068359375,98844700
2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,119.76831817626953,94071200
2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.94618225097656,80819200
2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,118.47390747070312,85671900
2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,120.69715118408203,118323800
2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,121.53703308105469,75089100
2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,124.40254974365234,88651200
2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,124.70885467529297,80171300
2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,126.37875366210938,83466700
2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,128.80950927734375,88844600
2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,131.41807556152344,106686700
2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,129.6790313720703,91420000
2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,132.83106994628906,91266500
2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,130.45962524414062,87222800
2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,132.90023803710938,89347100
2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,132.5642852783203,84922400
2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,133.2362060546875,94264200
2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,131.5267791748047,94812300
2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,131.91213989257812,68847100
2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,130.37069702148438,84566500
2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,132.72239685058594,78657500
2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,133.11761474609375,66905100
2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,132.79156494140625,66015800
2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,131.99118041992188,107760100
2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,131.89236450195312,151101000
2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,129.8964080810547,109839500
2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,130.9635467529297,75135100
2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,126.329345703125,137564700
2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,126.57638549804688,84000900
2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,128.19688415527344,78128300
2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,128.8798370361328,78973300
2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,125.55413818359375,88071200
2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,124.6237564086914,126142800
2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,121.51582336425781,112172300
2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,123.69334411621094,105861300
2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,126.14801025390625,81918000
2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.98006439208984,74244600
2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,123.57457733154297,63342900
2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,123.41620635986328,92612000
2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,126.00942993164062,76857100
2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,124.14865112304688,79295400
2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,125.80158233642578,63092900
2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,125.60363006591797,72009500
2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,125.55413818359375,56575900
2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,124.00017547607422,94625600
2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,123.33702087402344,71311100
2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,123.0103988647461,67637100
2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,123.78242492675781,59278900
2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,122.27796173095703,76229200
2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,124.60395812988281,75169300
2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,124.61385345458984,71057600
2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,125.44525909423828,74403800
2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,125.83128356933594,56877900
2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,124.82170867919922,71186400
2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,126.04902648925781,53522400
2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,129.14706420898438,96906500
2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,128.31564331054688,62746300
2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,128.8204345703125,91815000
2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,130.4436798095703,96721700
2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,129.1272735595703,108953300
2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,130.94847106933594,79663300
2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,132.6112823486328,74783600
2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,132.33416748046875,60214200
2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,132.04713439941406,68711000
2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,131.75018310546875,70783700
2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,133.4031524658203,62111300
2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,134.9373016357422,64556100
2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,135.56085205078125,63261400
2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,135.86770629882812,52485800
2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,138.5302276611328,78852600
2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,140.56918334960938,108181800
2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,143.09312438964844,104911600
2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,141.77670288085938,105575500
2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,143.6276092529297,99890800
2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,143.02383422851562,76299700
2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,144.15220642089844,100827100
2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,147.62631225585938,127050800
2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,146.9631805419922,106820300
2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,144.89453125,93251400
2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,140.99478149414062,121434600
2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,144.65696716308594,96350000
2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,143.91464233398438,74993500
2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,145.3003387451172,77338200
2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,147.0423583984375,71447400
2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,147.46798706054688,72434100
2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,145.2706298828125,104818600
2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,143.49891662597656,118931200
2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,144.15220642089844,56699500
2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,144.3699493408203,70440600
2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,144.03343200683594,62880000
2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,145.85462951660156,64786600
2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,145.4488067626953,56368300
2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,145.5576629638672,46397700
2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,144.8638153076172,54126800
2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,144.814208984375,48908700
2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,144.32850646972656,69023100
2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,144.58624267578125,48493500
2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,147.58978271484375,72282600
2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,147.79795837402344,59375000
2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,149.80030822753906,103296000
2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,148.87841796875,92229700
2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,145.08187866210938,86326000
2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,145.4188995361328,86960300
2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,146.89590454101562,60549600
2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,148.4026336669922,60131800
2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,148.3134002685547,48606400
2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,147.06443786621094,58991300
2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,146.25157165527344,48597200
2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,147.30233764648438,55802400
2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,151.78285217285156,90956700
2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,150.5041046142578,86453100
2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,151.17816162109375,80313700
2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,152.3082275390625,71115500
2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,152.95252990722656,57808700
2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,155.32167053222656,82278300
2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,153.75547790527344,74420200
2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,152.72454833984375,57305700
2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,147.66909790039062,140893200
2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,148.24403381347656,102404300
2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,146.82650756835938,109296300
2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,147.7285614013672,83281300
2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,147.49066162109375,68034100
2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,144.78448486328125,129868800
2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,141.6917266845703,123478900
2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,142.17747497558594,75834000
2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,144.57632446289062,76404300
2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,145.54776000976562,64838200
2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,145.63699340820312,53477900
2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,144.1005096435547,74150700
2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,140.6707305908203,108972300
2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,141.58270263671875,74602000
2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,140.26429748535156,89056700
2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,141.4042510986328,94639600
2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,137.9249267578125,98322000
2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,139.87774658203125,80861100
2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,140.75994873046875,83221100
2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,142.03868103027344,61732700
2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,141.65206909179688,58773200
2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,141.56288146972656,64452200
2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,140.27423095703125,73035900
2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,139.67947387695312,78762700
2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,142.50457763671875,69907100
2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,143.5751495361328,67940300
2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,145.2702178955078,85589200
2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,147.46090698242188,76378900
2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,147.95652770996094,58418800
2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,148.1746063232422,61421000
2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,147.3915252685547,58883400
2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,147.34194946289062,50720600
2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,148.01605224609375,60893400
2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,147.55014038085938,56094900
2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,151.23765563964844,100077900
2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,148.4918212890625,124953200
2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,147.6591796875,74588300
2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,148.70993041992188,69122000
2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,150.1671142578125,54511500
2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,149.6417236328125,60394600
2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,150.17779541015625,65463900
2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,149.34388732910156,55020900
2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,149.71121215820312,56787900
2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,146.84225463867188,65187100
2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,146.79261779785156,41000000
2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,148.89718627929688,63804000
2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,148.9071044921875,59222800
2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,149.8998260498047,59256200
2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,152.37167358398438,88807000
2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,156.71974182128906,137827700
2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,159.38023376464844,117305600
2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,159.8468017578125,117467900
2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,160.2339630126953,96041900
2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,160.76010131835938,69463600
2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,155.66748046875,76959800
2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,159.07249450683594,88748200
2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,164.0956268310547,174048100
2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,163.56948852539062,152052500
2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,162.56683349609375,136739200
2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,160.66082763671875,118023100
2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,164.115478515625,107497000
2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,169.9327850341797,120405400
2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,173.80438232421875,116998900
2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,173.2881622314453,108923700
2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,178.1425323486328,115402700
2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,174.45956420898438,153237000
2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,173.05984497070312,139380400
2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,177.99362182617188,131063300
2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,171.00491333007812,150185800
2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,169.89306640625,195432700
2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,168.51319885253906,107499100
2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,171.72959899902344,91185900
2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,174.3602752685547,92135300
2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,174.99560546875,68356600
2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,179.01612854003906,74919600
2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,177.9836883544922,79144300
2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,178.0730438232422,62348900
2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,176.90162658691406,59773000
2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,176.27621459960938,64062300
2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,180.68386840820312,104487900
2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,178.3907012939453,99310400
2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,173.64552307128906,94537600
2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,170.74681091308594,96904000
2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,170.9155731201172,86709100
2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,170.93540954589844,106765600
2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,173.80438232421875,76138300
2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,174.2510986328125,74805200
2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,170.93540954589844,84505800
2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,171.8090057373047,80440800
2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,168.56285095214844,90956700
2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,165.01882934570312,94815000
2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,163.31137084960938,91420500
2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,161.22666931152344,122848900
2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,160.44244384765625,162294600
2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,158.61582946777344,115798400
2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,158.52651977539062,108275300
2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,158.05992126464844,121954600
2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,169.08897399902344,179935700
2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,173.50656127929688,115541600
2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,173.3378143310547,86213900
2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,174.55882263183594,84914300
2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,171.64024353027344,89418100
2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,171.3520050048828,82465400
2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,170.62640380859375,77251200
2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,173.77732849121094,74829200
2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,175.21856689453125,71285000
2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,171.08363342285156,90865900
2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,167.6245880126953,98670700
2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,167.86314392089844,86185500
2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,171.74957275390625,62527400
2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,171.5110321044922,61177400
2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,167.86314392089844,69589300
2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,166.2926483154297,82772700
2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,163.3306121826172,91162800
2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,159.10618591308594,90009200
2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,161.7601318359375,141147500
2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,163.85740661621094,91974200
2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,164.12576293945312,95056600
2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,162.2173309326172,83474400
2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,165.55709838867188,79724800
2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,165.2290802001953,76678400
2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,162.18751525878906,83737200
2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,158.3408203125,96418800
2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,156.49200439453125,131148300
2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,161.96884155273438,91454900
2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,157.5655059814453,105342000
2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,153.79832458496094,96970100
2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,149.7130584716797,108732100
2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,154.1561737060547,92964300
2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,158.6290740966797,102300200
2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,159.65286254882812,75615400
2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,162.9926300048828,123511700
2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,164.38421630859375,95811400
2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,167.80349731445312,81532000
2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,169.1851348876953,98062700
2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,173.02188110351562,90131400
2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,173.66798400878906,80546200
2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,174.5426788330078,90371900
2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,177.88246154785156,100589400
2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,176.69961547851562,92633200
2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,173.55865478515625,103049300
2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,173.2604522705078,78751300
2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,177.36558532714844,76468400
2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,174.0059356689453,73401800
2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,170.7953643798828,89058800
2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,171.103515625,77594700
2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,169.0658416748047,76575500
2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,164.75196838378906,72246700
2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,166.65048217773438,79265200
2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,169.3739776611328,70618900
2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,164.29473876953125,75329400
2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,164.07608032226562,69023900
2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,166.3920440673828,67723800
2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,166.2230682373047,67929800
2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,165.41795349121094,87227800
2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,160.81582641601562,84882400
2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,161.89927673339844,96046400
2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,155.8558807373047,95623200
2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,155.6272735595703,88063200
2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,162.65467834472656,130216800
2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,156.7007293701172,131747600
2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,157.00889587402344,123055300
2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,158.51974487304688,88966500
2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,165.02035522460938,108256500
2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,155.82606506347656,130525300
2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,156.56268310546875,116124600
2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,151.36648559570312,131577900
2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,153.8052978515625,115366700
2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,145.83184814453125,142689800
2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,141.90980529785156,182602000
2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,146.43905639648438,113990900
2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,144.876220703125,86643800
2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,148.55934143066406,78336300
2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,140.17774963378906,109742900
2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,136.7235870361328,136095600
2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,136.9624786376953,137426100
2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,142.4573211669922,117726300
2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,139.7198486328125,104132700
2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,139.87911987304688,92482700
2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,143.12425231933594,90601500
2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,148.95751953125,90978500
2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,148.1611785888672,103718400
2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,148.03176879882812,74286600
2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,150.52037048339844,72348100
2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,144.71694946289062,88570300
2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,145.47348022460938,71598400
2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,148.03176879882812,67808200
2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,147.28518676757812,53950200
2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,141.98944091796875,69473000
2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,136.5045928955078,91437900
2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,131.2785186767578,122207100
2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,132.15451049804688,84784300
2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,134.8123321533203,91533000
2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,129.46681213378906,108123900
2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,130.95997619628906,134520300
2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,135.2503204345703,81000500
2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,134.7327117919922,73409200
2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,137.63937377929688,72433800
2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,141.013916015625,89116800
2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,141.013916015625,70207900
2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,136.81317138671875,67083400
2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,138.59500122070312,66242400
2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,136.09645080566406,98964500
2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,138.29635620117188,71051600
2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,140.91436767578125,73353800
2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,142.26815795898438,74064300
2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,145.68252563476562,66253700
2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,146.369384765625,64547800
2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,144.2092742919922,63141600
2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,145.19476318359375,77588800
2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,144.82644653320312,71185600
2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,147.79286193847656,78140700
2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,149.48509216308594,76259900
2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,146.39926147460938,81420900
2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,150.3113250732422,82982400
2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,152.34201049804688,64823400
2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,154.64149475097656,65086600
2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,153.38722229003906,66675400
2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,152.25242614746094,53623900
2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,150.90858459472656,55138700
2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,156.0749053955078,78620700
2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,156.63235473632812,81378700
2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,161.76881408691406,101786900
2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,160.7733612060547,67829400
2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,159.28021240234375,59907000
2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,165.372314453125,82507500
2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,165.05377197265625,55474100
2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,164.8245086669922,56697000
2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,164.3460235595703,60276900
2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,164.39585876464844,63135500
2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,168.7021484375,70170500
2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,167.95452880859375,57149200
2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,171.5530548095703,68039400
2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,172.63958740234375,54091700
2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,172.48008728027344,56377100
2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,173.99526977539062,79542000
2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,173.59652709960938,62290100
2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,170.9748992919922,70346300
2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,167.03746032714844,69026800
2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,166.6985321044922,54147100
2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,166.99757385253906,53841500
2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,169.4896240234375,51218200
2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,163.09999084472656,78961000
2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,160.86712646484375,73314000
2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,158.4049835205078,77906200
2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,156.7203369140625,87991100
2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,157.45799255371094,74229900
2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,155.3148193359375,76957800
2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,154.03887939453125,73714800
2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,155.46435546875,87449600
2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,153.9691162109375,84923800
2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,156.86985778808594,68028800
2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,162.9105987548828,104956000
2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,153.35107421875,122656600
2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,154.81640625,87965400
2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,151.8857421875,90481100
2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,150.22105407714844,162278800
2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,153.98902893066406,81474200
2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,156.40135192871094,107689800
2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,153.23146057128906,101696800
2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,152.25457763671875,86652500
2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,149.951904296875,96029900
2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,150.29083251953125,93339400
2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,151.27769470214844,84442700
2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,149.36378479003906,146691400
2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,142.0271759033203,128138200
2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,137.76077270507812,124925300
2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,141.9972686767578,114311700
2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,145.63568115234375,87830100
2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,145.93470764160156,79471000
2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,144.96780395507812,68402200
2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,139.644775390625,85925600
2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,139.97372436523438,74899000
2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,138.53829956054688,77033700
2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,137.90032958984375,70433700
2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,142.53558349609375,113224000
2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,137.94021606445312,88598000
2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,141.95741271972656,85250900
2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,143.29315185546875,99136600
2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,143.40280151367188,61758300
2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,142.93429565429688,64522000
2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,146.80197143554688,86548600
2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,148.9750213623047,75981900
2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,151.85585021972656,74732300
2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,148.87535095214844,88194300
2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,144.33981323242188,109180200
2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,155.24505615234375,164762400
2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,152.8526611328125,97943200
2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,150.17120361328125,80379300
2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,144.56907653808594,93604600
2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,138.43862915039062,97918500
2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,138.16903686523438,140814800
2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,138.7082061767578,83374600
2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,139.28733825683594,89908500
2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,134.6643829345703,74917800
2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,146.64608764648438,118854000
2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,149.47177124023438,93979700
2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,148.05393981933594,73374100
2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,149.81124877929688,89868300
2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,148.5631561279297,64218300
2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,150.490234375,80389400
2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,151.05935668945312,74829600
2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,147.7843475341797,58724100
2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,149.95103454589844,51804100
2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,150.83970642089844,58301400
2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,147.8842010498047,35195900
2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,144.00013732910156,69246000
2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,140.9547882080078,83763800
2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,147.8043212890625,111380900
2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,148.08389282226562,71250400
2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,147.58465576171875,65447400
2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,146.40646362304688,68826400
2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,142.692138671875,64727200
2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,140.7251434326172,69721100
2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,142.43252563476562,62128300
2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,141.9432830810547,76097000
2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,144.2697296142578,70462700
2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,145.24822998046875,93886200
2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,142.99168395996094,82291200
2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,136.29190063476562,98931900
2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,134.304931640625,160156900
2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,132.16819763183594,79592600
2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,132.0983123779297,77432800
2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,135.24349975585938,85928000
2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,132.02841186523438,77852100
2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,131.6589813232422,63814900
2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,129.83177185058594,69007800
2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,125.84785461425781,85438400
2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,129.41241455078125,75703700
2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,129.73191833496094,77034200