MSFT_data.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,152.8137664794922,21634100
2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,155.2478485107422,27746500
2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,157.18734741210938,21385000
2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,156.46002197265625,20725900
2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,158.3413543701172,21626500
2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,157.2261505126953,23477400
2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,158.24435424804688,21417900
2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,161.14395141601562,23865400
2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,162.0458221435547,34371700
2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,161.46395874023438,29517200
2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,160.68817138671875,24138800
2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,161.6773223876953,19680800
2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,160.04812622070312,24918100
2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,157.37159729003906,32078100
2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,160.45542907714844,24899900
2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,162.95738220214844,34754500
2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,167.5540008544922,51597500
2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,165.08116149902344,36142700
2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,169.10562133789062,30107000
2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,174.67198181152344,36433300
2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,174.45864868164062,39186300
2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,178.0758514404297,27751400
2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,178.32798767089844,33529100
2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,182.99246215820312,35844300
2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,178.86134338378906,53159900
2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,179.12318420410156,47062900
2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,178.15342712402344,35295800
2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,179.74380493164062,23149500
2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,181.5669403076172,27792200
2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,182.1114959716797,29997500
2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,179.3303985595703,36862400
2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,173.66131591796875,48572600
2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,166.17379760742188,68311100
2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,163.43165588378906,68073300
2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,165.47369384765625,56206100
2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,153.81459045410156,93174900
2020-02-28,152.41000366210938,163.7100067138672,152.0,162.00999450683594,157.53887939453125,97012700
2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,168.02139282226562,71030800
2020-03-03,173.8000030517578,175.0,162.25999450683594,164.50999450683594,159.9698944091797,71677000
2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,165.84320068359375,49814400
2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,161.68130493164062,47817300
2020-03-06,162.61000061035156,163.11000061035156,156.0,161.57000732421875,157.1110382080078,72821100
2020-03-09,151.0,157.75,150.0,150.6199951171875,146.4632110595703,70419300
2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,156.47898864746094,65354400
2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,149.39016723632812,56371600
2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,135.2222900390625,93226400
2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,154.4466552734375,92727400
2020-03-16,140.0,149.35000610351562,135.0,135.4199981689453,131.6826934814453,87905900
2020-03-17,140.0,147.5,135.0,146.57000732421875,142.52499389648438,81059800
2020-03-18,138.0,146.0,135.02000427246094,140.39999389648438,136.52525329589844,81593200
2020-03-19,142.77000427246094,150.14999389648438,139.0,142.7100067138672,138.7715301513672,85922700
2020-03-20,146.0,147.10000610351562,135.86000061035156,137.35000610351562,133.55946350097656,84866200
2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,132.2272491455078,78975200
2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,144.2461700439453,82516700
2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,142.8653564453125,75638200
2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,151.8017120361328,64568100
2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,145.56861877441406,57042300
2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,155.8080291748047,63420300
2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,153.35757446289062,77927200
2020-04-01,153.0,157.75,150.82000732421875,152.11000061035156,147.912109375,57969900
2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,150.9751739501953,49630700
2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,149.5846405029297,41243300
2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,160.7089385986328,67111700
2020-04-07,169.58999633789062,170.0,163.25999450683594,163.49000549316406,158.97805786132812,62769000
2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,160.57276916503906,48318200
2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,160.58251953125,51385100
2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,160.94229125976562,41905300
2020-04-14,169.0,173.75,168.0,173.6999969482422,168.90626525878906,52874300
2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,167.13648986816406,40940800
2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,172.15408325195312,50479600
2020-04-17,179.5,180.0,175.8699951171875,178.60000610351562,173.67105102539062,52765600
2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,170.228759765625,36669600
2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,163.18856811523438,56203700
2020-04-22,171.38999938964844,174.0,170.82000732421875,173.52000427246094,168.73126220703125,34620200
2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,166.689208984375,32790800
2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,169.73280334472656,34277600
2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,169.2466278076172,33194400
2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,165.12364196777344,34392700
2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,172.53335571289062,51286600
2020-04-30,180.0,180.39999389648438,176.22999572753906,179.2100067138672,174.2642059326172,53875900
2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,169.75225830078125,39370500
2020-05-04,174.49000549316406,179.0,173.8000030517578,178.83999633789062,173.90443420410156,30372900
2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,175.7714385986328,36839200
2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,177.50228881835938,32139300
2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,178.53306579589844,28316000
2020-05-08,184.97999572753906,185.0,183.36000061035156,184.67999267578125,179.58323669433594,30877800
2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,181.58641052246094,30892700
2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,177.47312927246094,32038200
2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,174.78932189941406,44711500
2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,175.54779052734375,41873900
2020-05-15,179.05999755859375,187.05999755859375,177.0,183.16000366210938,178.105224609375,46610400
2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,179.80690002441406,35264500
2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,178.56224060058594,26799100
2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,181.0389862060547,31261300
2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,178.86451721191406,29119500
2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,178.94252014160156,20826900
2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,177.05084228515625,36073600
2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,177.28482055664062,39517100
2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,176.88504028320312,33810200
2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,178.68899536132812,42130400
2020-06-01,182.5399932861328,183.0,181.4600067138672,182.8300018310547,178.27944946289062,22622400
2020-06-02,184.25,185.0,181.35000610351562,184.91000366210938,180.3076934814453,30794600
2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,180.74647521972656,27311000
2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,178.36720275878906,28761800
2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,182.54067993164062,39893600
2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,183.67178344726562,33211600
2020-06-09,188.0,190.6999969482422,187.25999450683594,189.8000030517578,185.0759735107422,29783900
2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,191.94076538085938,43872300
2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,181.63381958007812,52854700
2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,183.06724548339844,43373600
2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,184.2373809814453,32770200
2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,188.75218200683594,42556700
2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,189.40545654296875,25687800
2020-06-18,194.0,196.49000549316406,194.0,196.32000732421875,191.43370056152344,23061600
2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,190.2928009033203,44441100
2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,195.57791137695312,32818900
2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,196.8845672607422,30917400
2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,192.91583251953125,36740600
2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,195.35362243652344,27803900
2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,191.44345092773438,54675800
2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,193.5009307861328,26701600
2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,198.4447479248047,34310300
2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,199.60513305664062,32061200
2020-07-02,205.67999267578125,208.02000427246094,205.0,206.25999450683594,201.12628173828125,29315800
2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,205.45578002929688,31897600
2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,203.06675720214844,33600700
2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,207.5327606201172,33600000
2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,208.98568725585938,33121700
2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,208.35186767578125,26177600
2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,201.91615295410156,38135600
2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,203.16427612304688,37591800
2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,202.86196899414062,32179400
2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,198.8445281982422,29940700
2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,197.83041381835938,31635300
2020-07-20,205.0,212.3000030517578,203.00999450683594,211.60000610351562,206.33340454101562,36884800
2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,203.5543212890625,37990400
2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,206.47964477539062,49605700
2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,197.49887084960938,67457000
2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,196.28973388671875,39827000
2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,198.77627563476562,30160900
2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,196.9918212890625,23251400
2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,198.98101806640625,19632600
2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,198.8249969482422,25079600
2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,199.90737915039062,51044000
2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,211.1504364013672,78983000
2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,207.98130798339844,49280100
2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,207.64002990722656,28806400
2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,210.96514892578125,32656800
2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,207.19146728515625,27820400
2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,203.06675720214844,36716500
2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,198.3179931640625,36446500
2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,203.98338317871094,28013100
2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,203.5055389404297,22588900
2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,203.70057678222656,17958900
2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,205.04624938964844,20184800
2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,206.22608947753906,21336200
2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,204.97494506835938,27627600
2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,209.74501037597656,26981500
2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,208.22015380859375,36249300
2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,208.87506103515625,25460100
2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,211.59243774414062,23043700
2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,216.16697692871094,39600800
2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,221.47462463378906,57602200
2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,223.7521209716797,26292900
2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,220.44827270507812,28774200
2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,222.14907836914062,25725500
2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,226.43040466308594,34080800
2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,212.40374755859375,58400300
2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,209.42242431640625,59664100
2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,198.0935821533203,52924300
2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,206.52911376953125,45679000
2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,200.74252319335938,35461500
2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,199.43272399902344,33620100
2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,200.78163146972656,30375800
2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,204.07568359375,21823900
2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,200.4297637939453,26328100
2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,198.3379364013672,34011300
2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,195.87472534179688,55225300
2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,197.9762725830078,39839700
2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,202.74632263183594,33517100
2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,196.07022094726562,30803800
2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,198.6116485595703,31202500
2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,203.1373291015625,29437300
2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,204.72079467773438,32004900
2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,202.58995056152344,24221900
2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,205.5907745361328,33829100
2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,207.6727752685547,27158400
2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,201.54408264160156,33154800
2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,205.63967895507812,21331600
2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,201.27037048339844,28554300
2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,205.10202026367188,25681100
2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,205.83514404296875,19925800
2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,210.94728088378906,26458000
2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,216.41131591796875,40461400
2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,217.8384246826172,28950800
2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,215.8834991455078,23421700
2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,214.71055603027344,22733100
2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,214.71055603027344,26057900
2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,209.3931121826172,27625800
2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,209.8134002685547,22753500
2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,209.96006774902344,22724900
2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,210.0480194091797,22351500
2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,211.35781860351562,18879600
2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,205.34640502929688,37111600
2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,208.44496154785156,36700300
2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,198.11314392089844,51195600
2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,200.10716247558594,31432600
2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,197.9078826904297,36953700
2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,197.77099609375,30842200
2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,201.7786407470703,27512000
2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,211.51419067382812,42311800
2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,218.25875854492188,36080100
2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,218.67906188964844,25231900
2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,213.46914672851562,44395000
2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,206.25543212890625,44045100
2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,211.67062377929688,29440800
2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,210.5856170654297,21593900
2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,211.6315155029297,18621100
2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,212.33529663085938,24953300
2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,209.62771606445312,24154100
2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,206.86402893066406,28372800
2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,208.1772918701172,24792700
2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,206.1878204345703,22843100
2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,205.91342163085938,25683500
2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,209.58851623535156,33979700
2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,209.59828186035156,21012900
2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,210.93113708496094,14512200
2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,209.7943115234375,33064800
2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,211.89158630371094,30904500
2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,211.06834411621094,23724500
2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,209.9609375,25120900
2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,210.07852172851562,24666000
2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,210.00991821289062,24620000
2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,211.69557189941406,23284100
2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,207.56967163085938,32440600
2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,206.31524658203125,26733300
2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,209.00048828125,30979400
2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,209.92173767089844,28798400
2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,209.8531036376953,27000600
2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,214.90023803710938,35023300
2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,215.03744506835938,32515800
2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,214.2240447998047,63354900
2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,218.14414978027344,37181900
2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,219.46719360351562,22612200
2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,216.60549926757812,18699600
2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,218.30093383789062,10550600
2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,220.46681213378906,17933500
2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,219.6729736328125,17403200
2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,217.25230407714844,20272300
2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,217.97755432128906,20942100
2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,213.3419952392578,37130100
2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,213.5478057861328,23823000
2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,208.01065063476562,35930700
2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,213.93002319335938,27694500
2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,215.23345947265625,22956200
2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,213.14599609375,23031300
2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,210.6371307373047,23249300
2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,212.01895141601562,20087100
2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,208.76528930664062,29480800
2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,208.4026641845703,31746500
2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,212.11697387695312,30480900
2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,219.85916137695312,37777300
2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,220.47662353515625,30709400
2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,221.43702697753906,30172700
2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,224.94552612304688,33152100
2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,227.68960571289062,49169600
2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,228.2482147216797,69870600
2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,234.1577606201172,49111200
2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,227.32701110839844,42503100
2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,234.86338806152344,33314200
2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,234.7261962890625,25916300
2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,238.14649963378906,27158100
2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,237.1762237548828,25296100
2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,237.3624725341797,18054800
2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,237.62705993652344,22211900
2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,238.90110778808594,23565000
2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,237.97007751464844,22186700
2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,239.60675048828125,15751100
2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,240.0967559814453,16561100
2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,238.83251953125,26728500
2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,239.87371826171875,21653500
2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,239.47097778320312,16925600
2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,236.70094299316406,25262600
2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,230.3553924560547,36446900
2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,229.13734436035156,30228700
2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,230.39466857910156,26339700
2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,224.9331817626953,39542200
2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,228.26315307617188,37819200
2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,232.74234008789062,25324000
2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,229.72671508789062,22812500
2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,223.52853393554688,34029500
2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,222.7132110595703,44727800
2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,227.49696350097656,41872800
2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,223.3615264892578,35267400
2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,229.63833618164062,33080500
2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,228.3024139404297,29746800
2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,232.92897033691406,29907600
2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,231.57342529296875,22653700
2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,230.6500701904297,26034900
2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,233.4987030029297,28092200
2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,232.84056091308594,29562100
2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,226.63253784179688,34833000
2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,226.2690887451172,46430700
2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,231.80917358398438,30127000
2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,233.37100219726562,31638400
2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,231.28855895996094,25620100
2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,228.22381591796875,34061900
2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,232.2904815673828,25479900
2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,231.07244873046875,25227500
2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,227.7425079345703,24792000
2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,231.59307861328125,43623500
2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,238.05650329589844,30338000
2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,244.65744018554688,36910600
2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,243.46888732910156,22931900
2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,245.4727325439453,22719800
2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,248.76339721679688,23625200
2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,251.31732177734375,24326800
2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,251.3762664794922,27148700
2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,253.9105682373047,23837500
2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,251.06192016601562,23070900
2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,254.90267944335938,25627500
2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,256.12066650390625,24878600
2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,254.1561279296875,23209300
2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,253.68466186523438,19722900
2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,255.96353149414062,24030400
2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,252.6139373779297,25606200
2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,256.5234375,21462600
2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,256.91632080078125,19763300
2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,257.3288879394531,31014200
2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,250.0501708984375,46903100
2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,248.03648376464844,40589000
2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,247.7123260498047,30945100
2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,247.39801025390625,19626600
2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,243.4001007080078,32756100
2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,242.10350036621094,21901300
2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,245.30572509765625,26491100
2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,247.9873809814453,27032900
2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,242.80093383789062,29299900
2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,241.8677520751953,33641600
2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,234.76585388183594,36684400
2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,238.72442626953125,29624300
2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,243.7537384033203,23901100
2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,240.83636474609375,24970200
2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,238.7735595703125,20168000
2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,239.3643035888672,25739800
2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,242.67237854003906,21800700
2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,241.38262939453125,21863100
2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,246.9059600830078,21411500
2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,247.83143615722656,17704300
2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,247.60499572753906,17771600
2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,245.4586639404297,24426200
2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,245.82293701171875,18270200
2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,243.57815551757812,23213300
2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,243.47972106933594,19406700
2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,241.91429138183594,25307700
2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,246.9158172607422,25281100
2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,249.88914489746094,23079200
2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,248.66830444335938,22455000
2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,249.6725311279297,17937600
2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,253.26617431640625,24563600
2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,253.90615844726562,18999700
2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,255.87522888183594,19150500
2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,254.3688507080078,18038900
2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,253.4040069580078,27220000
2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,256.8695983886719,27565500
2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,255.42234802246094,37202200
2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,258.5728759765625,26696100
2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,261.408447265625,24694100
2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,261.1720886230469,19518700
2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,262.5701904296875,21446900
2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,260.9259948730469,25611100
2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,264.5688171386719,19590000
2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,267.2074279785156,19937800
2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,266.7151184082031,21656500
2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,267.404296875,16725300
2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,273.3608703613281,26458000
2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,273.3706970214844,31565600
2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,275.6056823730469,23260000
2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,273.1344299316406,24618600
2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,273.6463928222656,23916700
2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,273.03594970703125,18931700
2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,276.63946533203125,26120100
2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,278.1458435058594,23113700
2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,276.68865966796875,22604200
2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,276.4129943847656,26186800
2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,272.73077392578125,32935600
2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,275.005126953125,26259700
2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,277.0529479980469,24364300
2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,281.7196960449219,23384100
2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,285.1952209472656,22768100
2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,284.5847473144531,23176100
2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,282.1135559082031,33604100
2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,281.7984924316406,33566900
2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,282.07415771484375,18168300
2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,280.50872802734375,20944800
2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,280.4201354980469,16267400
2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,282.6845397949219,17879000
2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,282.0840148925781,16191300
2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,285.0474853515625,13900200
2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,284.9884033203125,16589300
2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,283.8758850097656,16117600
2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,282.0151062011719,18616600
2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,282.5172119140625,13955900
2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,285.3330383300781,14561300
2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,288.3260803222656,18249000
2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,290.0490417480469,22507600
2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,288.5525207519531,20075300
2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,286.78680419921875,21813000
2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,292.7448425292969,29850500
2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,300.2319030761719,40817600
2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,300.51800537109375,22830200
2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,298.5155334472656,18175800
2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,297.913818359375,20006100
2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,295.0334167480469,17666100
2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,295.6548767089844,22605700
2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,299.47235107421875,16348100
2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,297.78558349609375,26285300
2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,297.7362365722656,18983800
2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,297.0654602050781,16285600
2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,297.0556335449219,14747900
2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,296.1086120605469,17180400
2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,296.1382141113281,15046800
2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,293.2183837890625,19927000
2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,291.6992492675781,19633400
2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,292.96185302734375,23652900
2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,295.72393798828125,21853400
2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,300.6856689453125,28356300
2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,301.0802917480469,19550800
2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,295.8028259277344,41372500
2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,290.308349609375,38278700
2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,290.8015441894531,22364100
2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,294.53033447265625,26626300
2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,295.49700927734375,18604600
2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,295.2898864746094,14999000
2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,290.18017578125,23571700
2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,279.6745910644531,43186200
2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,280.1481018066406,26353700
2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,278.0962829589844,32343600
2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,285.17889404296875,30086300
2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,279.2701110839844,31350700
2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,284.8435363769531,24993000
2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,289.1344909667969,28002600
2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,290.8509216308594,20430500
2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,290.8509216308594,17685700
2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,290.23931884765625,19298600
2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,288.9075927734375,17974100
2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,292.2911071777344,23416300
2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,298.64373779296875,27262900
2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,300.08392333984375,25384800
2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,303.1221923828125,22729300
2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,304.0494384765625,17682100
2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,303.2405700683594,16537100
2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,306.545166015625,16918100
2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,304.96685791015625,17449300
2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,303.9507751464844,17554500
2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,305.9039306640625,28107300
2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,318.7868347167969,52588700
2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,319.9508056640625,26297900
2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,327.12225341796875,34766000
2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,324.9027099609375,27073200
2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,328.6117248535156,26487100
2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,329.46990966796875,21500100
2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,331.8768310546875,23992200
2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,331.501953125,22570100
2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,332.41937255859375,20897000
2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,331.3935241699219,21307400
2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,326.31329345703125,25500900
2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,327.921142578125,16849800
2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,332.1530456542969,23831000
2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,331.5118713378906,16723000
2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,334.90521240234375,20886800
2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,335.1324768066406,19053400
2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,337.2572021484375,22463500
2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,339.0755615234375,21963400
2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,335.8341369628906,31031100
2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,333.70941162109375,30427600
2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,333.93670654296875,21661300
2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,325.8034362792969,24217200
2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,332.6717834472656,28563500
2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,326.7027893066406,42885600
2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,326.19873046875,33337600
2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,325.6156921386719,30766000
2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,319.2119140625,41779300
2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,322.3544921875,30032600
2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,330.98187255859375,31021900
2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,331.03125,24761000
2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,329.18328857421875,22214200
2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,338.5122985839844,38095700
2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,335.4091796875,28899400
2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,324.479248046875,44438700
2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,330.7150573730469,35381100
2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,321.0797119140625,35034800
2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,319.99261474609375,47750300
2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,316.1483459472656,28326500
2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,323.44158935546875,24740600
2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,329.2821044921875,24831500
2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,330.75457763671875,19617800
2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,338.42333984375,19947000
2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,337.2374572753906,15661500
2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,337.92926025390625,15042000
2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,335.3301696777344,15994500
2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,332.3653869628906,18000800
2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,330.8138732910156,28865100
2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,325.141357421875,32674300
2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,312.6598815917969,40054300
2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,310.1892395019531,39646100
2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,310.347412109375,32720000
2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,310.5746765136719,44289500
2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,311.27630615234375,29386800
2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,314.5276184082031,34372200
2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,301.2160339355469,45366000
2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,306.5525207519531,39846400
2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,299.0912780761719,42333200
2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,299.7633056640625,45933900
2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,298.0536804199219,35380700
2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,292.5491638183594,57984400
2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,292.8851623535156,85731500
2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,285.0978088378906,72848600
2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,293.22113037109375,90428900
2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,296.3143310546875,53481300
2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,304.6353759765625,49743700
2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,307.3233947753906,46444500
2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,305.1294860839844,40950400
2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,309.77423095703125,36636000
2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,297.707763671875,43730000
2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,302.3426208496094,35096500
2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,297.4112854003906,28533300
2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,300.9788513183594,32421200
2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,307.5506591796875,31284700
2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,298.8244934082031,45386200
2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,291.5708312988281,39175600
2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,291.5312805175781,36359500
2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,296.9369812011719,27058300
2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,296.59039306640625,29982100
2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,287.90557861328125,32461600
2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,285.13275146484375,34264000
2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,284.9247741699219,41736100
2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,277.5472106933594,37811200
2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,291.72808837890625,56989700
2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,294.421630859375,32546700
2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,295.8872375488281,34627500
2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,292.0845642089844,31217800
2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,297.2736511230469,31873000
2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,293.045166015625,27314500
2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,287.04400634765625,32356500
2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,276.2004089355469,43157200
2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,273.17010498046875,48159500
2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,285.69720458984375,35204500
2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,282.8154602050781,30628000
2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,277.34912109375,27209300
2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,273.75439453125,30660700
2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,284.3603210449219,34245100
2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,291.5299987792969,37826300
2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,292.3519287109375,30816600
2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,297.51129150390625,43390600
2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,296.2536315917969,28351200
2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,301.1060485839844,27599700
2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,296.5804443359375,25715400
2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,301.14569091796875,24484500
2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,300.7297668457031,22566500
2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,307.6815490722656,29578200
2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,312.3457946777344,30393400
2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,310.8108215332031,28163600
2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,305.31475830078125,33422100
2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,306.4139709472656,27110500
2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,311.9100341796875,24289600
2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,307.85980224609375,23156700
2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,296.59039306640625,40110400
2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,298.44219970703125,31411200
2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,294.08489990234375,24361900
2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,282.4886779785156,34569300
2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,279.31976318359375,30966700
2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,284.82574462890625,21907200
2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,277.1114196777344,28221600
2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,277.79473876953125,20778000
2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,282.5282897949219,22297700
2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,283.5780029296875,22906700
2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,278.0819396972656,29454600
2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,271.3677978515625,29405800
2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,277.9927673339844,35678900
2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,267.59478759765625,46518400
2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,280.4685363769531,63477700
2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,286.8162536621094,33646600
2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,274.8238525390625,37073900
2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,281.70635986328125,35151100
2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,279.0425109863281,25978600
2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,287.162841796875,33599300
2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,274.6555480957031,43260400
2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,272.0610046386719,37780300
2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,262.00958251953125,47726000
2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,266.8818054199219,39336400
2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,258.01873779296875,48975900
2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,252.8692626953125,51033800
2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,258.5832214355469,34925100
2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,258.95953369140625,32550900
2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,264.2278747558594,28828800
2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,252.19764709472656,31356000
2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,251.26458740234375,32692300
2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,250.68890380859375,39199300
2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,258.7189636230469,33175400
2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,257.69659423828125,29043900
2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,260.5751037597656,28547900
2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,263.9300537109375,25002100
2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,271.2156677246094,26910800
2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,269.8558654785156,37827700
2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,270.4017639160156,25292200
2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,272.5457458496094,44008200
2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,268.0195617675781,28059000
2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,266.7589416503906,22400300
2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,270.4811706542969,22860700
2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,268.40667724609375,17372300
2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,262.82830810546875,26439700
2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,251.11572265625,31422800
2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,240.46519470214844,46135800
2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,242.67869567871094,28651500
2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,249.8948211669922,33111700
2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,243.15512084960938,33169200
2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,245.8152618408203,43084800
2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,251.86016845703125,29928300
2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,251.25466918945312,25939900
2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,256.94219970703125,25861400
2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,265.7167663574219,33923200
2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,262.92755126953125,24615100
2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,254.57986450195312,27295500
2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,258.33184814453125,20069800
2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,254.92723083496094,31730900
2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,257.6568908691406,22837700
2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,260.9026794433594,22941000
2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,264.2377624511719,23824400
2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,266.4114990234375,20859900
2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,265.6770324707031,19658800
2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,262.55035400390625,19455200
2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,251.79066467285156,35868500
2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,250.84771728515625,29497400
2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,252.19764709472656,25102800
2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,254.81808471679688,29774100
2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,252.36636352539062,20975000
2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,257.6072692871094,25012600
2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,260.32696533203125,22788300
2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,262.8779296875,22404700
2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,258.4310607910156,21881300
2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,256.9124450683594,21056000
2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,250.0337677001953,39348000
2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,266.7490234375,45994000
2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,274.3621826171875,33459300
2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,278.6601257324219,32152800
2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,275.9503479003906,21539600
2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,272.78399658203125,22754200
2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,280.3773193359375,23518900
2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,281.5485534667969,18098700
2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,280.81402587890625,16774600
2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,278.24322509765625,18739200
2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,280.20855712890625,23405200
2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,287.0177307128906,24687800
2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,284.8935852050781,20065900
2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,289.74737548828125,22619700
2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,291.2958068847656,18085700
2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,290.54144287109375,18102900
2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,289.7755432128906,18253400
2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,288.6316223144531,17186200
2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,284.6329345703125,20570000
2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,276.2774658203125,25061100
2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,274.97442626953125,17527400
2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,274.327880859375,18137000
2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,277.37164306640625,16583400
2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,266.6686706542969,27549300
2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,263.8238525390625,20338500
2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,261.5758056640625,22767100
2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,260.0837707519531,24791800
2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,259.0194396972656,23263400
2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,254.70245361328125,22855400
2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,251.9073486328125,21328200
2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,256.7217102050781,24126700
2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,257.1494140625,20319900
2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,263.05792236328125,22084700
2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,265.2362976074219,18747700
2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,250.654052734375,33353300
2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,250.8828125,23913000
2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,244.07908630371094,31530900
2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,243.44247436523438,39791800
2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,243.2236328125,26826900
2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,241.16461181640625,26660300
2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,237.68316650390625,28625600
2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,239.702392578125,31061200
2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,236.65863037109375,34176000
2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,236.1911163330078,27694200
2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,235.15663146972656,27018700
2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,239.7919464111328,29029700
2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,236.2408447265625,27484200
2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,231.6652374267578,35694800
2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,239.4636688232422,28880400
2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,247.56051635742188,34888400
2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,247.87881469726562,20347100
2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,245.48159790039062,20239900
2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,232.99815368652344,37769600
2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,228.0345916748047,29743600
2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,224.21495056152344,30474000
2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,224.5531463623047,21903900
2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,232.99815368652344,42551800
2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,227.34825134277344,30198600
2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,236.2707061767578,28142300
2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,237.2355499267578,26329600
2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,235.22625732421875,19985700
2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,234.89801025390625,21811000
2022-10-21,234.74000549316406,243.0,234.5,242.1199951171875,240.8363494873047,26299700
2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,245.9391632080078,24911200
2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,249.33108520507812,34775500
2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,230.0936279296875,82543200
2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,225.5478515625,40424600
2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,234.61949157714844,40647700
2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,230.89932250976562,28357300
2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,226.9603271484375,30592300
2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,218.93310546875,38407000
2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,213.11412048339844,36633900
2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,220.2162628173828,36789100
2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,226.6619110107422,33498000
2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,227.6566162109375,28192500
2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,223.31971740722656,27852900
2022-11-10,235.42999267578125,243.3300018310547,235.0,242.97999572753906,241.69180297851562,46268000
2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,245.79989624023438,34620200
2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,240.26937866210938,31123300
2022-11-15,245.66000366210938,247.0,240.02999877929688,241.97000122070312,240.68716430664062,31390100
2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,241.1260528564453,24093300
2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,241.076171875,23123500
2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,240.61732482910156,27613500
2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,241.44525146484375,26394700
2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,244.4178009033203,19665700
2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,246.96144104003906,19508500
2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,246.8716583251953,9200800
2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,241.15597534179688,24778200
2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,239.72955322265625,17956300
2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,254.50254821777344,47594200
2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,254.0536651611328,26041500
2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,254.38284301757812,21528500
2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,249.57489013671875,23435300
2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,244.507568359375,22463700
2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,243.7594451904297,20481500
2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,246.78187561035156,22611800
2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,244.80682373046875,20609700
2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,251.8791046142578,30665100
2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,256.2781066894531,42196900
2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,256.5773620605469,35410900
2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,248.3878631591797,35560400
2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,244.0786590576172,86102000
2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,239.8492431640625,29696400